AD2005M,2005/04/14,0.7687,0.7703,0.7662,0.7686,16697,86554
AD2005U,2005/04/14,0,0.764,0.764,0.764,1,870
AD2005Z,2005/04/14,0,0.7605,0.7605,0.7605,0,143
AD2006H,2005/04/14,0,0.7575,0.7575,0.7575,0,0
AD2006M,2005/04/14,0,0.7545,0.7545,0.7545,0,4
AD2006U,2005/04/14,0.752,0.752,0.7515,0.7515,0,3
AOI,2005/04/14,4111.5,4111.5,4060.2,4063.3,607270976,0
BO2005K,2005/04/14,22.5,22.57,22.37,22.42,12253,36764
BO2005N,2005/04/14,22.63,22.76,22.53,22.6,14386,60788
BO2005Q,2005/04/14,22.65,22.7,22.52,22.53,253,9969
BO2005U,2005/04/14,22.6,22.6,22.45,22.46,110,6323
BO2005V,2005/04/14,22.45,22.53,22.3,22.3,279,4431
BO2005Z,2005/04/14,22.35,22.45,22.25,22.26,2297,18405
BO2006F,2005/04/14,22.25,22.25,22.25,22.25,11,1197
BO2006H,2005/04/14,22.4,22.4,22.15,22.15,598,1853
BO2006K,2005/04/14,22.13,22.13,22.13,22.13,0,1081
BO2006N,2005/04/14,22.25,22.35,22.15,22.15,10,249
BO2006Q,2005/04/14,21.25,21.25,21.25,21.25,0,102
BO2006U,2005/04/14,21.25,21.25,21.25,21.25,0,130
BO2006V,2005/04/14,21.25,21.25,21.25,21.25,0,88
BO2006Z,2005/04/14,21.25,21.25,21.25,21.25,0,158
BP2005M,2005/04/14,1.8762,1.8785,1.8707,1.876,22018,79895
BP2005U,2005/04/14,1.868,1.8694,1.8625,1.8694,2,657
BP2005Z,2005/04/14,0,1.8624,1.8624,1.8624,0,10
BP2006H,2005/04/14,0,1.8554,1.8554,1.8554,0,3
BP2006M,2005/04/14,0,1.8484,1.8484,1.8484,0,0
BP2006U,2005/04/14,0,1.8414,1.8414,1.8414,0,0
C2005K,2005/04/14,205.5,209,205.5,207.5,61170,165596
C2005N,2005/04/14,214.25,217.25,214.25,215.75,50854,293126
C2005U,2005/04/14,221,224.25,221,222.5,2196,42497
C2005Z,2005/04/14,230.25,233,230.25,231.5,9560,146711
C2006H,2005/04/14,237.25,240,237.25,238.25,426,15164
C2006K,2005/04/14,242,243.75,242,242.5,79,2635
C2006N,2005/04/14,245.75,247.5,245.5,246,154,6398
C2006U,2005/04/14,245,246.5,245,245.5,79,1423
C2006Z,2005/04/14,247,249,247,248,564,7110
C2007N,2005/04/14,257,258,257,258,20,44
C2007Z,2005/04/14,251,252,251,252,17,385
CC2005K,2005/04/14,1541,1547,1508,1515,3986,12794
CC2005N,2005/04/14,1571,1576,1535,1543,4695,41201
CC2005U,2005/04/14,1596,1596,1559,1565,934,14097
CC2005Z,2005/04/14,1608,1608,1583,1587,924,22543
CC2006H,2005/04/14,1637,1637,1607,1607,515,18923
CC2006K,2005/04/14,1645,1645,1620,1620,0,3407
CC2006N,2005/04/14,1633,1633,1633,1633,0,6906
CC2006U,2005/04/14,1645,1645,1645,1645,760,6424
CC2006Z,2005/04/14,1657,1657,1657,1657,0,750
CD2005M,2005/04/14,0.8041,0.8074,0.8031,0.806,22274,65700
CD2005U,2005/04/14,0.8058,0.8085,0.805,0.8077,30,1896
CD2005Z,2005/04/14,0.807,0.81,0.807,0.8096,33,802
CD2006H,2005/04/14,0,0.8114,0.8114,0.8114,0,52
CD2006M,2005/04/14,0,0.8132,0.8132,0.8132,0,7
CD2006U,2005/04/14,0,0.815,0.815,0.815,0,0
CL2005K,2005/04/14,50.3,51.4,49.75,51.13,134518,94654
CL2005M,2005/04/14,52.2,53,51.6,52.78,125265,224051
CL2005N,2005/04/14,52.83,53.95,52.6,53.66,41397,77574
CL2005Q,2005/04/14,53.45,54.02,53,54.02,12088,46474
CL2005U,2005/04/14,53.65,54.3,53.2,54.13,8640,36530
CL2005V,2005/04/14,53.78,54.1,53.4,54.08,4981,25052
CL2005X,2005/04/14,53.55,54,53.25,53.93,1507,17161
CL2005Z,2005/04/14,53.5,53.9,53,53.76,16118,58676
CL2006F,2005/04/14,53.4,53.56,53.3,53.56,1564,17885
CL2006G,2005/04/14,53.17,53.35,53,53.35,1233,10247
CL2006H,2005/04/14,53,53.14,52.92,53.14,2377,11631
CL2006J,2005/04/14,52.94,52.94,52.94,52.94,285,8221
CL2006K,2005/04/14,52.76,52.76,52.76,52.76,200,3843
CL2006M,2005/04/14,52.45,52.6,52.45,52.59,4771,26302
CL2006N,2005/04/14,52.42,52.42,52.42,52.42,0,4506
CL2006Q,2005/04/14,52.26,52.26,52.26,52.26,50,2295
CL2006U,2005/04/14,52.09,52.09,52.09,52.09,0,4460
CL2006V,2005/04/14,51.89,51.89,51.89,51.89,0,1623
CL2006X,2005/04/14,51.7,51.7,51.7,51.7,0,2470
CL2006Z,2005/04/14,51.3,51.51,50.9,51.51,9422,46227
CL2007F,2005/04/14,51.31,51.31,51.31,51.31,0,2423
CL2007G,2005/04/14,51.14,51.14,51.14,51.14,0,1570
CL2007H,2005/04/14,50.99,50.99,50.99,50.99,0,1026
CL2007J,2005/04/14,50.84,50.84,50.84,50.84,0,476
CL2007K,2005/04/14,50.69,50.69,50.69,50.69,0,141
CL2007M,2005/04/14,50.43,50.54,50.43,50.54,324,12068
CL2007N,2005/04/14,50.37,50.37,50.37,50.37,0,750
CL2007Q,2005/04/14,50.21,50.21,50.21,50.21,0,150
CL2007U,2005/04/14,50.05,50.05,50.05,50.05,0,2225
CL2007Z,2005/04/14,49.57,49.7,49.2,49.59,4731,28771
CL2008Z,2005/04/14,48.1,48.34,48,48.22,1316,26922
CL2009Z,2005/04/14,47.5,47.5,46.95,47.32,1377,15727
CL2010Z,2005/04/14,47.15,47.15,46.5,46.62,803,19383
CL2011Z,2005/04/14,46.4,46.41,46.19,46.29,81,5736
CT2005K,2005/04/14,51.05,52.5,51.05,52.14,22574,39289
CT2005N,2005/04/14,52.6,53.35,52.6,53.34,18728,66040
CT2005V,2005/04/14,54.9,55.1,54.9,55.1,1663,2604
CT2005Z,2005/04/14,55.3,56.1,55.3,56,2629,14143
CT2006H,2005/04/14,57.95,57.95,57.95,57.95,26,2279
CT2006K,2005/04/14,58.95,58.95,58.95,58.95,0,554
CT2006N,2005/04/14,59.75,59.75,59.75,59.75,0,488
CT2006V,2005/04/14,60.05,60.05,60.05,60.05,0,0
CT2006Z,2005/04/14,60.15,60.2,60.15,60.2,0,155
CT2007H,2005/04/14,62.25,62.25,62.25,62.25,0,0
DAX,2005/04/14,4385.61,4422.88,4380.87,4402.05,0,0
DJ2005M,2005/04/14,10415,10427,10250,10253,6281,38793
DJ2005U,2005/04/14,10445,10445,10287,10287,14,68
DJ2005Z,2005/04/14,10480,10480,10337,10337,0,5
DJT,2005/04/14,3548.47,3549.89,3408.02,3441.3,23550400,0
DJU,2005/04/14,367.26,368.36,362.84,363.4,23550400,0
DX2005M,2005/04/14,84.4,85.31,84.4,84.99,2099,15386
DX2005U,2005/04/14,84.82,85.15,84.82,84.88,4,2440
DX2005Z,2005/04/14,84.75,84.8,84.75,84.79,0,129
DX2006H,2005/04/14,84.7,84.7,84.7,84.7,0,0
EC2005M,2005/04/14,1.2839,1.2853,1.2786,1.2846,167146,136820
EC2005U,2005/04/14,1.2893,1.2895,1.2845,1.2891,136,2230
EC2005Z,2005/04/14,0,1.2943,1.2943,1.2943,15,1164
EC2006H,2005/04/14,0,1.2995,1.2995,1.2995,0,79
EC2006M,2005/04/14,0,1.3051,1.3051,1.3051,0,13
EC2006U,2005/04/14,0,1.3107,1.3107,1.3107,0,0
ED2005J,2005/04/14,96.8375,96.845,96.835,96.845,1928,61736
ED2005K,2005/04/14,96.69,96.71,96.69,96.71,2099,53576
ED2005M,2005/04/14,96.54,96.585,96.535,96.565,218021,1478174
ED2005N,2005/04/14,0,96.41,96.365,96.41,100,585
ED2005Q,2005/04/14,0,96.31,96.25,96.305,0,0
ED2005U,2005/04/14,96.15,96.255,96.14,96.21,448280,1369422
ED2005Z,2005/04/14,95.95,96.065,95.94,96.02,577578,1122221
ED2006H,2005/04/14,95.835,95.95,95.83,95.895,566884,860899
ED2006M,2005/04/14,95.735,95.845,95.725,95.785,397599,683081
ED2006U,2005/04/14,95.64,95.745,95.635,95.685,181872,470137
ED2006Z,2005/04/14,95.56,95.655,95.555,95.595,105095,447009
ED2007H,2005/04/14,95.505,95.615,95.505,95.55,61565,282365
ED2007M,2005/04/14,95.46,95.555,95.46,95.5,26471,213197
ED2007U,2005/04/14,95.42,95.495,95.42,95.45,22124,165777
ED2007Z,2005/04/14,95.38,95.44,95.36,95.385,13249,147154
ED2008H,2005/04/14,95.335,95.395,95.33,95.345,11410,129642
ED2008M,2005/04/14,95.25,95.31,95.25,95.3,6934,126340
ED2008U,2005/04/14,95.235,95.265,95.225,95.25,8658,112731
ED2008Z,2005/04/14,95.18,95.21,95.17,95.19,4965,98528
ED2009H,2005/04/14,95.15,95.18,95.14,95.16,6185,84484
ED2009M,2005/04/14,95.1,95.13,95.09,95.115,7813,74452
ED2009U,2005/04/14,95.06,95.09,95.05,95.07,7277,62989
ED2009Z,2005/04/14,95.01,95.04,95,95.015,6955,44085
ED2010H,2005/04/14,94.98,95.01,94.97,94.985,6607,23639
ED2010M,2005/04/14,94.965,94.965,94.925,94.935,126,13136
ED2010U,2005/04/14,94.92,94.92,94.88,94.89,90,9492
ED2010Z,2005/04/14,94.87,94.87,94.83,94.835,100,9442
ED2011H,2005/04/14,94.84,94.84,94.8,94.805,74,8744
ED2011M,2005/04/14,0,94.775,94.755,94.76,19,5721
ED2011U,2005/04/14,0,94.73,94.705,94.715,20,2895
ED2011Z,2005/04/14,0,94.685,94.66,94.665,20,2176
ED2012H,2005/04/14,0,94.66,94.635,94.64,22,1228
ED2012M,2005/04/14,0,94.62,94.575,94.6,2,835
ED2012U,2005/04/14,0,94.58,94.535,94.56,2,1445
ED2012Z,2005/04/14,0,94.54,94.495,94.515,2,976
ED2013H,2005/04/14,0,94.515,94.47,94.49,2,1708
ED2013M,2005/04/14,0,94.485,94.435,94.45,2,583
ED2013U,2005/04/14,0,94.45,94.4,94.415,2,413
ED2013Z,2005/04/14,0,94.41,94.36,94.375,2,389
ED2014H,2005/04/14,0,94.39,94.34,94.35,2,371
ED2014M,2005/04/14,0,94.36,94.305,94.315,2,299
ED2014U,2005/04/14,0,94.33,94.275,94.285,2,258
ED2014Z,2005/04/14,0,94.305,94.25,94.26,2,275
ED2015H,2005/04/14,0,94.28,94.225,94.235,2,42
EM2005J,2005/04/14,97.005,97.01,97.005,97.01,1575,28969
EM2005K,2005/04/14,96.895,96.905,96.895,96.895,2219,54208
EM2005M,2005/04/14,96.74,96.745,96.74,96.745,659,11691
EM2005N,2005/04/14,96.525,96.55,96.525,96.55,611,1569
EM2005Q,2005/04/14,0,96.44,96.41,96.44,100,103
EM2005U,2005/04/14,96.32,96.345,96.32,96.345,0,2
EM2005V,2005/04/14,0,96.225,96.16,96.225,0,2
EM2005X,2005/04/14,0,96.14,96.075,96.14,10,12
EM2005Z,2005/04/14,0,96.055,95.98,96.055,0,2
EM2006F,2005/04/14,0,96.01,95.935,96.01,0,2
EM2006G,2005/04/14,0,95.935,95.86,95.935,0,2
EM2006H,2005/04/14,0,95.925,95.855,95.925,2,2
ES2005M,2005/04/14,1175.75,1178.5,1160,1160.5,1005028,908089
ES2005U,2005/04/14,1181.25,1183,1165.25,1165.25,57,1537
EY2005M,2005/04/14,99.92,99.92,99.915,99.915,0,46245
EY2005U,2005/04/14,0,99.9,99.9,99.9,0,4900
EY2005Z,2005/04/14,99.875,99.875,99.875,99.875,0,8342
EY2006H,2005/04/14,99.82,99.82,99.82,99.82,0,2899
EY2006M,2005/04/14,99.765,99.765,99.765,99.765,0,2791
EY2006U,2005/04/14,99.69,99.69,99.69,99.69,0,2430
EY2006Z,2005/04/14,0,99.6,99.6,99.6,2,824
EY2007H,2005/04/14,0,99.495,99.495,99.495,0,5
EY2007M,2005/04/14,0,99.435,99.43,99.435,0,2
EY2007U,2005/04/14,0,99.36,99.355,99.36,0,0
EY2007Z,2005/04/14,0,99.27,99.265,99.27,0,164
EY2008H,2005/04/14,0,99.185,99.18,99.185,0,590
EY2008M,2005/04/14,0,99.145,99.14,99.145,0,250
EY2008U,2005/04/14,0,99.145,99.14,99.145,0,0
EY2008Z,2005/04/14,0,99.08,99.075,99.08,0,0
EY2009H,2005/04/14,0,98.85,98.85,98.85,0,0
EY2009M,2005/04/14,0,98.835,98.835,98.835,0,0
EY2009U,2005/04/14,0,98.835,98.835,98.835,0,0
EY2009Z,2005/04/14,0,98.81,98.81,98.81,0,0
EY2010H,2005/04/14,0,98.81,98.81,98.81,0,0
FC2005J,2005/04/14,109.25,109.55,109.15,109.3,527,3213
FC2005K,2005/04/14,106.4,106.75,106.15,106.25,2087,12286
FC2005Q,2005/04/14,107.95,108.32,107.75,107.77,1320,9455
FC2005U,2005/04/14,106.6,106.85,106.5,106.5,113,984
FC2005V,2005/04/14,105.45,105.67,105.45,105.5,64,1111
FC2005X,2005/04/14,104.25,104.6,104.25,104.5,12,443
FC2006F,2005/04/14,101.65,101.7,101.5,101.5,0,101
FC2006H,2005/04/14,99.7,99.7,99.7,99.7,0,0
FTSE,2005/04/14,4960.8,4960.8,4937,4945.4,1600781824,0
FV2005M,2005/04/14,107.96875,108.046875,107.84375,107.984375,13507,1255501
FV2005U,2005/04/14,107.53125,107.5625,107.53125,107.546875,441,142423
FV2005Z,2005/04/14,107.03125,107.15625,107.03125,107.140625,0,3
GC2005J,2005/04/14,429.5,429.5,423.5,424,27,382
GC2005K,2005/04/14,424.7,424.7,424.7,424.7,0,0
GC2005M,2005/04/14,431.1,431.3,423.5,425.6,33884,213552
GC2005Q,2005/04/14,433.6,433.6,426.5,428.2,143,11914
GC2005V,2005/04/14,431,431,431,431,56,5455
GC2005Z,2005/04/14,439.1,439.2,432,433.8,355,21377
GC2006G,2005/04/14,436.8,436.8,436.8,436.8,2,3690
GC2006J,2005/04/14,439.8,439.8,439.8,439.8,0,1953
GC2006M,2005/04/14,441.5,442.8,441.5,442.8,13,8615
GC2006Q,2005/04/14,445.9,445.9,445.9,445.9,0,550
GC2006V,2005/04/14,449.2,449.2,449.2,449.2,0,161
GC2006Z,2005/04/14,451.5,452.4,451.5,452.4,47,5738
GC2007G,2005/04/14,455.6,455.6,455.6,455.6,0,0
GC2007M,2005/04/14,462.1,462.1,462.1,462.1,0,2851
GC2007Z,2005/04/14,472,472,472,472,1,2094
GC2008M,2005/04/14,481.9,481.9,481.9,481.9,0,164
GC2008Z,2005/04/14,493,493,492.1,492.1,2,1600
GC2009M,2005/04/14,502.5,502.5,502.5,502.5,0,120
GC2009Z,2005/04/14,513.1,513.1,513.1,513.1,0,23
HG2005J,2005/04/14,146.8,146.8,142.8,144.55,561,1784
HG2005K,2005/04/14,145.6,146,141,142.85,27802,59767
HG2005M,2005/04/14,144.8,145.1,141,142.75,330,2489
HG2005N,2005/04/14,145,145.45,140.5,142.35,8493,33626
HG2005Q,2005/04/14,140,141.1,140,141.1,32,1467
HG2005U,2005/04/14,142.65,142.65,139.1,139.85,401,11732
HG2005V,2005/04/14,136.5,137.85,136.5,137.85,15,1431
HG2005X,2005/04/14,135.5,136.1,134,136.1,56,1160
HG2005Z,2005/04/14,135.5,135.75,133,134.35,348,11987
HG2006F,2005/04/14,134,134,132.85,132.85,0,292
HG2006G,2005/04/14,132,132,131.45,131.45,0,150
HG2006H,2005/04/14,130.5,130.5,129,129.95,7,743
HG2006J,2005/04/14,128.65,128.65,128.65,128.65,1,26
HG2006K,2005/04/14,127.45,127.45,127.45,127.45,0,106
HG2006M,2005/04/14,126.35,126.35,126.35,126.35,1,128
HG2006N,2005/04/14,125.9,125.9,125.9,125.9,0,163
HG2006Q,2005/04/14,125.75,125.75,125.75,125.75,0,34
HG2006U,2005/04/14,125.7,125.7,125.7,125.7,0,20
HG2006V,2005/04/14,125.2,125.2,125.2,125.2,0,1
HG2006X,2005/04/14,124.65,124.65,124.65,124.65,1,1
HG2006Z,2005/04/14,122,123.7,122,123.7,0,44
HG2007F,2005/04/14,123.7,123.7,123.7,123.7,0,0
HG2007G,2005/04/14,123.7,123.7,123.7,123.7,0,0
HG2007H,2005/04/14,123.7,123.7,123.7,123.7,0,0
HO2005K,2005/04/14,1.445,1.488,1.443,1.4823,24502,40833
HO2005M,2005/04/14,1.451,1.494,1.4495,1.4881,18265,48750
HO2005N,2005/04/14,1.4618,1.5005,1.4618,1.4966,5282,20862
HO2005Q,2005/04/14,1.4736,1.5075,1.4735,1.5041,1229,11434
HO2005U,2005/04/14,1.492,1.5141,1.492,1.5141,1858,12561
HO2005V,2005/04/14,1.5055,1.534,1.504,1.5281,1022,5261
HO2005X,2005/04/14,1.523,1.5495,1.521,1.5451,530,2865
HO2005Z,2005/04/14,1.5395,1.564,1.537,1.5611,2199,13544
HO2006F,2005/04/14,1.5495,1.58,1.549,1.5701,580,6801
HO2006G,2005/04/14,1.55,1.578,1.55,1.5671,89,1768
HO2006H,2005/04/14,1.53,1.553,1.53,1.5451,578,5523
HO2006J,2005/04/14,1.51,1.52,1.5036,1.5036,77,2112
HO2006K,2005/04/14,1.48,1.48,1.4676,1.4676,26,945
HO2006M,2005/04/14,1.45,1.45,1.4436,1.4436,22,2953
HO2006N,2005/04/14,1.45,1.45,1.4416,1.4416,0,527
HO2006Q,2005/04/14,1.4491,1.4491,1.4491,1.4491,0,27
HO2006U,2005/04/14,1.4601,1.4601,1.4601,1.4601,0,111
HO2006V,2005/04/14,1.475,1.475,1.47,1.4716,0,4
HU2005K,2005/04/14,1.4875,1.513,1.47,1.5041,35246,52904
HU2005M,2005/04/14,1.513,1.542,1.499,1.5304,19742,54371
HU2005N,2005/04/14,1.528,1.55,1.517,1.5455,6169,21972
HU2005Q,2005/04/14,1.5331,1.555,1.515,1.549,1184,13641
HU2005U,2005/04/14,1.5126,1.535,1.5116,1.533,932,14120
HU2005V,2005/04/14,1.465,1.48,1.46,1.48,797,5816
HU2005X,2005/04/14,1.4375,1.453,1.4375,1.453,32,1312
HU2005Z,2005/04/14,1.4205,1.436,1.4205,1.436,161,4549
HU2006F,2005/04/14,1.4235,1.44,1.4235,1.44,5,1512
HU2006G,2005/04/14,1.453,1.453,1.453,1.453,0,828
HU2006H,2005/04/14,1.466,1.466,1.466,1.466,0,731
HU2006J,2005/04/14,1.5485,1.5485,1.5485,1.5485,200,145
INDU,2005/04/14,10403.71,10457.06,10248.23,10278.75,23550400,0
JY2005M,2005/04/14,0.929,0.9306,0.9268,0.9294,45919,127701
JY2005U,2005/04/14,0,0.9381,0.9381,0.9381,48,641
JY2005Z,2005/04/14,0.9499,0.9499,0.9471,0.9471,0,38
JY2006H,2005/04/14,0,0.9561,0.9561,0.9561,0,30
JY2006M,2005/04/14,0,0.9659,0.9659,0.9659,0,29
JY2006U,2005/04/14,0,0.9757,0.9757,0.9757,0,0
KC2005K,2005/04/14,113.3,114,110.5,111.05,9085,33890
KC2005N,2005/04/14,116.1,116.8,113.5,114.1,7905,49004
KC2005U,2005/04/14,118,118.5,116,116.5,787,12165
KC2005Z,2005/04/14,121,121.3,119.5,119.7,480,7048
KC2006H,2005/04/14,123.6,123.8,122,122.1,309,2583
KC2006K,2005/04/14,125,125,123.5,123.5,213,1005
KC2006N,2005/04/14,126.5,126.5,124.8,124.8,5,292
KC2006U,2005/04/14,126.1,126.1,126.1,126.1,1,122
KC2006Z,2005/04/14,128,128.15,128,128.15,2,58
LB2005K,2005/04/14,381,385.8,376,377.3,796,2805
LB2005N,2005/04/14,376.9,377.8,371.5,371.5,384,1425
LB2005U,2005/04/14,364,364,358.6,362.3,48,331
LB2005X,2005/04/14,350,351,348,349.1,6,109
LB2006F,2005/04/14,0,353.5,350,350,3,2
LC2005J,2005/04/14,89.8,90.17,89.7,89.92,4113,15158
LC2005K,2005/04/14,0,85.2,85.2,85.2,0,0
LC2005M,2005/04/14,84.75,85.2,84.65,84.85,8756,77336
LC2005Q,2005/04/14,83.8,84.2,83.7,83.8,1611,20604
LC2005V,2005/04/14,84.65,84.85,84.6,84.8,1635,12569
LC2005Z,2005/04/14,86,86.2,85.87,86.17,459,9513
LC2006G,2005/04/14,86.62,86.85,86.55,86.77,298,3963
LC2006J,2005/04/14,85.65,85.85,85.5,85.85,41,440
LH2005J,2005/04/14,69.85,69.92,69.6,69.67,874,3828
LH2005K,2005/04/14,75.25,75.6,74.55,75.35,607,4650
LH2005M,2005/04/14,77.3,77.6,76.35,77.25,4607,51097
LH2005N,2005/04/14,77.55,77.9,76.57,77.57,1438,13902
LH2005Q,2005/04/14,75,75.27,74.25,75.22,376,8047
LH2005V,2005/04/14,63.45,63.8,63.15,63.65,244,6343
LH2005Z,2005/04/14,60.55,60.72,60.32,60.57,237,4455
LH2006G,2005/04/14,60.25,60.75,60.05,60.62,78,670
LH2006J,2005/04/14,58.55,58.8,58.52,58.65,1,133
ND2005M,2005/04/14,1471,1474.5,1439,1441,9469,52738
ND2005U,2005/04/14,1468,1468,1450,1451,1,14
ND2005Z,2005/04/14,0,1461,1460,1461,0,0
NDY,2005/04/14,1974.18,1975.42,1946.58,1946.71,19300600,0
NG2005K,2005/04/14,6.98,7.115,6.89,7.069,39079,44775
NG2005M,2005/04/14,7.08,7.22,7,7.179,17583,50124
NG2005N,2005/04/14,7.2,7.32,7.1,7.27,10059,50691
NG2005Q,2005/04/14,7.265,7.35,7.15,7.33,5519,28259
NG2005U,2005/04/14,7.288,7.39,7.21,7.363,5308,28657
NG2005V,2005/04/14,7.325,7.42,7.25,7.408,5409,44580
NG2005X,2005/04/14,7.73,7.82,7.69,7.788,1889,17558
NG2005Z,2005/04/14,8.07,8.165,8,8.138,2649,28568
NG2006F,2005/04/14,8.3,8.353,8.225,8.353,2369,21546
NG2006G,2005/04/14,8.28,8.35,8.24,8.348,1070,16020
NG2006H,2005/04/14,8.1,8.22,8.1,8.213,1119,25251
NG2006J,2005/04/14,7.07,7.12,7.05,7.093,609,14741
NG2006K,2005/04/14,6.92,6.95,6.89,6.943,305,11152
NG2006M,2005/04/14,6.96,6.98,6.95,6.978,577,5055
NG2006N,2005/04/14,6.99,7.02,6.98,7.013,534,8485
NG2006Q,2005/04/14,7.03,7.05,7.01,7.033,123,6429
NG2006U,2005/04/14,6.96,7.013,6.96,7.013,277,4818
NG2006V,2005/04/14,7.04,7.05,7.02,7.043,418,7663
NG2006X,2005/04/14,7.36,7.363,7.36,7.363,135,4538
NG2006Z,2005/04/14,7.68,7.68,7.67,7.673,3,5756
NG2007F,2005/04/14,7.9,7.9,7.87,7.893,82,6546
NG2007G,2005/04/14,7.89,7.89,7.86,7.873,27,2134
NG2007H,2005/04/14,7.72,7.72,7.713,7.713,632,2992
NG2007J,2005/04/14,6.61,6.61,6.588,6.588,5,5242
NG2007K,2005/04/14,6.46,6.46,6.433,6.433,630,5400
NG2007M,2005/04/14,6.48,6.48,6.453,6.453,5,958
NG2007N,2005/04/14,6.478,6.478,6.478,6.478,6,1358
NG2007Q,2005/04/14,6.51,6.51,6.508,6.508,5,1312
NG2007U,2005/04/14,6.483,6.483,6.483,6.483,5,1208
NG2007V,2005/04/14,6.518,6.518,6.518,6.518,5,1821
NG2007X,2005/04/14,6.833,6.833,6.833,6.833,5,1336
NG2007Z,2005/04/14,7.133,7.133,7.133,7.133,5,2188
NG2008F,2005/04/14,7.358,7.358,7.358,7.358,0,4834
NG2008G,2005/04/14,7.338,7.338,7.338,7.338,0,469
NG2008H,2005/04/14,7.168,7.168,7.168,7.168,0,1759
NG2008J,2005/04/14,6.148,6.148,6.148,6.148,0,1673
NG2008K,2005/04/14,6.003,6.003,6.003,6.003,0,1863
NG2008M,2005/04/14,6.033,6.033,6.033,6.033,0,749
NG2008N,2005/04/14,6.063,6.063,6.063,6.063,0,621
NG2008Q,2005/04/14,6.098,6.098,6.098,6.098,0,595
NG2008U,2005/04/14,6.078,6.078,6.078,6.078,0,678
NG2008V,2005/04/14,6.098,6.098,6.098,6.098,0,705
NG2008X,2005/04/14,6.383,6.383,6.383,6.383,0,474
NG2008Z,2005/04/14,6.658,6.658,6.658,6.658,0,843
NG2009F,2005/04/14,6.893,6.893,6.893,6.893,0,1193
NG2009G,2005/04/14,6.873,6.873,6.873,6.873,0,303
NG2009H,2005/04/14,6.683,6.683,6.683,6.683,0,1005
NG2009J,2005/04/14,5.763,5.763,5.763,5.763,0,898
NG2009K,2005/04/14,5.643,5.643,5.643,5.643,1,873
NG2009M,2005/04/14,5.668,5.668,5.668,5.668,0,198
NG2009N,2005/04/14,5.688,5.688,5.688,5.688,0,253
NG2009Q,2005/04/14,5.708,5.708,5.708,5.708,0,182
NG2009U,2005/04/14,5.688,5.688,5.688,5.688,0,165
NG2009V,2005/04/14,5.708,5.708,5.708,5.708,0,140
NG2009X,2005/04/14,6.018,6.018,6.018,6.018,0,155
NG2009Z,2005/04/14,6.318,6.318,6.318,6.318,0,299
NG2010F,2005/04/14,6.548,6.548,6.548,6.548,0,62
NG2010G,2005/04/14,6.533,6.533,6.533,6.533,0,87
NG2010H,2005/04/14,6.368,6.368,6.368,6.368,0,150
NG2010J,2005/04/14,5.478,5.478,5.478,5.478,0,0
NG2010K,2005/04/14,5.346,5.346,5.346,5.346,0,0
NG2010M,2005/04/14,5.368,5.368,5.368,5.368,0,0
NG2010N,2005/04/14,5.388,5.388,5.388,5.388,0,4
NG2010Q,2005/04/14,5.418,5.418,5.418,5.418,0,0
NG2010U,2005/04/14,5.418,5.418,5.418,5.418,0,0
NG2010V,2005/04/14,5.446,5.446,5.446,5.446,0,4
NG2010X,2005/04/14,5.728,5.728,5.728,5.728,0,2
NG2010Z,2005/04/14,6.008,6.008,6.008,6.008,0,4
NK2005M,2005/04/14,11575,11600,11480,11480,4692,36094
NK2005U,2005/04/14,0,11485,11485,11485,2,10
NK2005Z,2005/04/14,0,11470,11470,11470,0,0
NK2006H,2005/04/14,0,11455,11455,11455,0,0
NKKI,2005/04/14,11578.78,11580.55,11474.82,11563.17,81800,0
NQ2005M,2005/04/14,1470,1474.5,1439,1441,348012,295804
NQ2005U,2005/04/14,1480,1482,1451,1451,20,99
NZY,2005/04/14,3051.66,3051.66,3034.32,3040.84,19346400,0
O2005K,2005/04/14,157.75,158,156.5,156.75,586,4472
O2005N,2005/04/14,155.5,156,154.5,154.75,569,3269
O2005U,2005/04/14,153.75,153.75,151.5,151.5,0,119
O2005Z,2005/04/14,154.5,154.5,154,154,169,662
O2006H,2005/04/14,155.5,155.5,155.5,155.5,1,8
O2006K,2005/04/14,156.75,156.75,156.75,156.75,0,1
OEX,2005/04/14,560.32,561.17,555.38,555.6,23550400,0
OJ2005K,2005/04/14,93.25,94.3,92.9,94.2,2776,17375
OJ2005N,2005/04/14,94.8,95.6,94.15,95.4,1370,11222
OJ2005U,2005/04/14,96,96.5,94.9,95.95,394,1870
OJ2005X,2005/04/14,95.2,96.45,95.2,96.45,130,2417
OJ2006F,2005/04/14,96.95,96.95,96.95,96.95,10,124
OJ2006H,2005/04/14,97.45,97.45,97.45,97.45,0,56
OJ2006K,2005/04/14,97.95,97.95,97.95,97.95,0,10
OJ2006N,2005/04/14,98.45,98.45,98.45,98.45,0,2
OJ2006U,2005/04/14,98.95,98.95,98.95,98.95,0,2
OJ2006X,2005/04/14,99.45,99.45,99.45,99.45,0,0
OJ2007F,2005/04/14,99.95,99.95,99.95,99.95,0,1
PA2005M,2005/04/14,198.5,200.5,197.5,198.5,769,12506
PA2005U,2005/04/14,202,202,200.6,200.6,109,328
PA2005Z,2005/04/14,202.75,202.75,202.75,202.75,0,100
PB2005K,2005/04/14,88.25,88.4,85.65,85.87,383,1168
PB2005N,2005/04/14,89.4,90,87.45,87.47,201,916
PB2005Q,2005/04/14,86,87,85.12,85.12,29,324
PB2006G,2005/04/14,87.25,87.25,86.85,86.85,0,17
PB2006H,2005/04/14,0,89.5,89.5,89.5,0,1
PL2005J,2005/04/14,862,862,861.9,861.9,15,221
PL2005N,2005/04/14,861.1,865,859.2,861.9,725,7498
PL2005V,2005/04/14,860.4,860.4,860.4,860.4,0,8
PL2006J,2005/04/14,853.4,853.4,853.4,853.4,0,6
S2005K,2005/04/14,619,626.5,616,617,29658,88244
S2005N,2005/04/14,626,633,622,623,45031,117860
S2005Q,2005/04/14,623.5,629.5,620,621,1114,6957
S2005U,2005/04/14,612,618.5,611,611,157,3656
S2005X,2005/04/14,606,613,604.5,606,7964,51418
S2006F,2005/04/14,610,614,607,607,114,3388
S2006H,2005/04/14,612,613,610.5,610.5,26,1429
S2006K,2005/04/14,605,605,605,605,2,1290
S2006N,2005/04/14,607,609,607,608,12,341
S2006X,2005/04/14,592.25,592.5,591.25,592.5,82,187
SB2005K,2005/04/14,8.34,8.37,8.15,8.15,28655,66661
SB2005N,2005/04/14,8.5,8.52,8.26,8.28,30680,162030
SB2005V,2005/04/14,8.64,8.65,8.42,8.43,4321,49994
SB2006H,2005/04/14,8.67,8.68,8.47,8.48,3030,36159
SB2006K,2005/04/14,8.66,8.66,8.47,8.47,1192,16236
SB2006N,2005/04/14,8.49,8.49,8.35,8.35,739,9148
SB2006V,2005/04/14,8.47,8.47,8.3,8.35,326,4248
SB2007H,2005/04/14,8.5,8.5,8.33,8.33,139,284
SF2005M,2005/04/14,0.8275,0.8286,0.823,0.8278,33756,45487
SF2005U,2005/04/14,0,0.8339,0.8339,0.8339,1,77
SF2005Z,2005/04/14,0,0.8403,0.8403,0.8403,0,124
SF20062,2005/04/14,610,614,607,607,114,3388
SF2006H,2005/04/14,0,0.8468,0.8468,0.8468,0,0
SF2006M,2005/04/14,0,0.8536,0.8536,0.8536,0,1
SF2006U,2005/04/14,0,0.8606,0.8606,0.8606,0,0
SI2005J,2005/04/14,705.6,705.6,705.6,705.6,0,62
SI2005K,2005/04/14,722,723,701,706,17064,51493
SI2005M,2005/04/14,721,721,708.2,708.2,0,0
SI2005N,2005/04/14,726.5,727.5,705,710.6,3591,23115
SI2005U,2005/04/14,721,721,712,715.2,218,2552
SI2005Z,2005/04/14,731.5,731.5,716,722.1,124,15092
SI2006F,2005/04/14,724.7,724.7,724.7,724.7,0,7
SI2006H,2005/04/14,728.4,728.4,728.4,728.4,150,2447
SI2006K,2005/04/14,732.5,732.5,732.5,732.5,100,253
SI2006N,2005/04/14,736.4,736.4,736.4,736.4,1,1055
SI2006U,2005/04/14,740.3,740.3,740.3,740.3,10,1094
SI2006Z,2005/04/14,748,748,745,745,10,5416
SI2007F,2005/04/14,748.4,748.4,748.4,748.4,0,0
SI2007N,2005/04/14,752.2,752.2,752.2,752.2,0,106
SI2007Z,2005/04/14,759,759,759,759,20,412
SI2008N,2005/04/14,762,762,762,762,0,6
SI2008Z,2005/04/14,765.3,765.3,765.3,765.3,0,179
SI2009N,2005/04/14,771,771,771,771,0,7
SI2009Z,2005/04/14,777.9,777.9,777.9,777.9,0,2
SM2005K,2005/04/14,188.8,191.2,187.8,188.3,14933,36600
SM2005N,2005/04/14,189.2,192.3,188.7,189.1,13159,43141
SM2005Q,2005/04/14,189.7,192.3,188.8,189,1778,10977
SM2005U,2005/04/14,187.7,190.5,186.7,186.7,598,8578
SM2005V,2005/04/14,185.3,187.2,185,185,753,7365
SM2005Z,2005/04/14,185,187.5,184.7,185.1,3106,18631
SM2006F,2005/04/14,185.7,187.5,185.5,185.5,34,1368
SM2006H,2005/04/14,185.5,187.5,185.5,186,460,1027
SM2006K,2005/04/14,186.5,187.5,186.5,186.8,0,835
SM2006N,2005/04/14,187,188,185,185.8,131,349
SM2006Q,2005/04/14,187,188,185,185.7,100,171
SM2006U,2005/04/14,187,188,185,185.7,100,118
SM2006V,2005/04/14,182.2,182.2,182.2,182.2,0,124
SP2005M,2005/04/14,1175.9,1178.3,1160.2,1160.6,38599,657888
SP2005U,2005/04/14,1174.1,1181.6,1165,1165.3,173,10770
SP2005Z,2005/04/14,1183,1187.5,1171,1171,0,6448
SP2006H,2005/04/14,0,1194,1177.3,1177.3,0,1961
SP2006M,2005/04/14,0,1201.5,1184.3,1184.3,0,82
SP2006U,2005/04/14,0,1209,1191.8,1191.8,0,42
SP2006Z,2005/04/14,0,1217,1199.3,1199.3,0,0
SP2007H,2005/04/14,0,1225,1206.8,1206.8,0,0
SPY,2005/04/14,1174.03,1174.47,1161.79,1162.05,2138060032,0
SSEC,2005/04/14,1252.21,1253.6,1233.24,1234.33,15600,0
STI,2005/04/14,2162.86,2172.01,2160.34,2168.59,153112608,0
TWII,2005/04/14,5966.84,5994.99,5964.33,5976.68,2465800,0
TY2005M,2005/04/14,110.421875,110.46875,110.234375,110.390625,48114,1881765
TY2005U,2005/04/14,110.25,110.25,110.0625,110.203125,6820,89892
TY2005Z,2005/04/14,109.5,109.5,109.375,109.4375,746,28819
TY2006H,2005/04/14,108.71875,108.71875,108.71875,108.71875,0,34
US2005M,2005/04/14,112.71875,112.84375,112.375,112.53125,12597,668438
US2005U,2005/04/14,112.40625,112.46875,112.0625,112.1875,1140,41684
US2005Z,2005/04/14,111.71875,111.71875,111.5,111.59375,10,58
USBY,2005/04/14,4.68,4.73,4.67,4.72,0,0
W2005K,2005/04/14,309,311,307.5,309,29713,47170
W2005N,2005/04/14,318.5,320,316.5,318.25,28730,129234
W2005U,2005/04/14,325,327,324.5,325,150,6084
W2005Z,2005/04/14,335.5,337.5,334.5,335,1458,24751
W2006H,2005/04/14,344,344.25,342.5,342.5,306,2399
W2006K,2005/04/14,346,346,342.5,342.5,0,208
W2006N,2005/04/14,338,338,338,338,0,582
W2006Z,2005/04/14,352,352,352,352,0,61