AD2005M,2005/04/19,0.764,0.768,0.7617,0.7658,12182,84474
AD2005U,2005/04/19,0.76,0.7615,0.76,0.7612,5,867
AD2005Z,2005/04/19,0,0.7577,0.7577,0.7577,4,146
AD2006H,2005/04/19,0,0.7547,0.7547,0.7547,0,0
AD2006M,2005/04/19,0,0.7517,0.7517,0.7517,0,4
AD2006U,2005/04/19,0,0.7487,0.7487,0.7487,0,5
AOI,2005/04/19,3944.1,3996.4,3944.1,3996.4,598253376,0
BO2005K,2005/04/19,22.37,22.98,22.37,22.83,10339,29174
BO2005N,2005/04/19,22.58,23.15,22.58,23.08,10536,65538
BO2005Q,2005/04/19,22.55,23.07,22.55,23.04,172,10124
BO2005U,2005/04/19,22.55,22.98,22.55,22.98,111,6668
BO2005V,2005/04/19,22.45,22.85,22.45,22.85,50,4550
BO2005Z,2005/04/19,22.28,22.85,22.26,22.82,1451,18067
BO2006F,2005/04/19,22.5,22.8,22.45,22.8,20,1207
BO2006H,2005/04/19,22.5,22.8,22.5,22.72,17,1838
BO2006K,2005/04/19,22.6,22.6,22.6,22.6,0,1081
BO2006N,2005/04/19,22.55,22.55,22.55,22.55,10,299
BO2006Q,2005/04/19,21.75,21.75,21.75,21.75,0,102
BO2006U,2005/04/19,21.75,21.75,21.75,21.75,0,130
BO2006V,2005/04/19,21.75,21.75,21.75,21.75,0,88
BO2006Z,2005/04/19,21.77,21.77,21.77,21.77,0,158
BP2005M,2005/04/19,1.9047,1.9128,1.9045,1.9123,16767,81497
BP2005U,2005/04/19,1.907,1.908,1.9057,1.9057,1,661
BP2005Z,2005/04/19,0,1.8987,1.8987,1.8987,0,10
BP2006H,2005/04/19,0,1.8917,1.8917,1.8917,0,3
BP2006M,2005/04/19,0,1.8847,1.8847,1.8847,0,0
BP2006U,2005/04/19,0,1.8777,1.8777,1.8777,0,0
C2005K,2005/04/19,205,210,205,209.5,39444,124688
C2005N,2005/04/19,213.25,218.25,213,217.75,46139,330125
C2005U,2005/04/19,220.25,225,220.25,224.5,3025,44924
C2005Z,2005/04/19,228.75,234,228.75,233,8578,150540
C2006H,2005/04/19,237,240.75,237,240,161,15255
C2006K,2005/04/19,242,244.5,241.75,244,120,2671
C2006N,2005/04/19,245,248,245,247.25,121,6469
C2006U,2005/04/19,246,246.5,245.5,245.75,0,1428
C2006Z,2005/04/19,246.5,247.75,246.5,247.75,646,7221
C2007N,2005/04/19,257.75,257.75,257.75,257.75,0,47
C2007Z,2005/04/19,250,251,250,251,0,412
CC2005K,2005/04/19,1495,1525,1495,1516,531,323
CC2005N,2005/04/19,1545,1568,1544,1555,4783,42334
CC2005U,2005/04/19,1569,1584,1564,1578,323,14956
CC2005Z,2005/04/19,1590,1610,1590,1598,614,23180
CC2006H,2005/04/19,1623,1630,1619,1619,242,18466
CC2006K,2005/04/19,1631,1631,1631,1631,55,3447
CC2006N,2005/04/19,1639,1646,1639,1646,35,6971
CC2006U,2005/04/19,1658,1658,1658,1658,0,6429
CC2006Z,2005/04/19,1678,1678,1678,1678,0,750
CD2005M,2005/04/19,0.802,0.8075,0.8013,0.8059,20622,71923
CD2005U,2005/04/19,0.8038,0.8095,0.8038,0.8076,34,1961
CD2005Z,2005/04/19,0.8102,0.8103,0.8094,0.8095,9,931
CD2006H,2005/04/19,0,0.8113,0.8113,0.8113,0,52
CD2006M,2005/04/19,0,0.8131,0.8131,0.8131,0,7
CD2006U,2005/04/19,0,0.8149,0.8149,0.8149,0,0
CL2005K,2005/04/19,50.3,52.35,50.3,52.29,70860,45420
CL2005M,2005/04/19,51.5,53.75,51.5,53.57,110062,260393
CL2005N,2005/04/19,52.45,54.55,52.33,54.46,29284,83160
CL2005Q,2005/04/19,52.6,54.9,52.6,54.77,6974,47536
CL2005U,2005/04/19,52.7,54.87,52.7,54.87,4800,37725
CL2005V,2005/04/19,52.74,54.9,52.73,54.82,2109,25690
CL2005X,2005/04/19,52.6,54.7,52.58,54.65,1530,18094
CL2005Z,2005/04/19,52.44,54.6,52.41,54.46,11438,55514
CL2006F,2005/04/19,52.85,54.4,52.85,54.22,224,17676
CL2006G,2005/04/19,53.7,53.98,53.7,53.98,150,10361
CL2006H,2005/04/19,53.1,53.73,53.1,53.73,229,11733
CL2006J,2005/04/19,53.4,53.49,53.2,53.49,375,8026
CL2006K,2005/04/19,53.25,53.27,53.1,53.27,25,4373
CL2006M,2005/04/19,52.1,53.06,52.1,53.06,731,26100
CL2006N,2005/04/19,52.85,52.85,52.85,52.85,400,4875
CL2006Q,2005/04/19,52.65,52.65,52.65,52.65,0,2342
CL2006U,2005/04/19,52.43,52.43,52.43,52.43,0,4490
CL2006V,2005/04/19,52.2,52.2,52.2,52.2,100,1686
CL2006X,2005/04/19,51.98,51.98,51.98,51.98,0,2470
CL2006Z,2005/04/19,50.19,51.8,50.19,51.76,3658,47974
CL2007F,2005/04/19,51.54,51.54,51.54,51.54,0,2423
CL2007G,2005/04/19,51.35,51.35,51.35,51.35,0,1570
CL2007H,2005/04/19,51.18,51.18,51.18,51.18,0,981
CL2007J,2005/04/19,51.01,51.01,51.01,51.01,0,540
CL2007K,2005/04/19,50.84,50.84,50.84,50.84,0,141
CL2007M,2005/04/19,50.67,50.67,50.67,50.67,171,12187
CL2007N,2005/04/19,50.48,50.48,50.48,50.48,0,750
CL2007Q,2005/04/19,50.3,50.3,50.3,50.3,0,150
CL2007U,2005/04/19,50.12,50.12,50.12,50.12,150,2375
CL2007Z,2005/04/19,48.69,49.65,48.69,49.6,1149,29157
CL2008Z,2005/04/19,47.25,48.15,47.25,48.15,329,27894
CL2009Z,2005/04/19,47.2,47.23,47.2,47.23,42,15455
CL2010Z,2005/04/19,45.51,46.6,45.5,46.56,255,19555
CL2011Z,2005/04/19,45.9,46.23,45.9,46.23,10,5678
CT2005K,2005/04/19,53.4,55,53.35,54.18,12246,23309
CT2005N,2005/04/19,54.4,55.6,54.35,54.87,16816,79818
CT2005V,2005/04/19,55.8,56.5,55.8,56.2,5,2593
CT2005Z,2005/04/19,56.65,57.65,56.6,57.09,2197,14255
CT2006H,2005/04/19,58.7,59.05,58.7,58.95,34,2328
CT2006K,2005/04/19,59.95,59.95,59.95,59.95,0,554
CT2006N,2005/04/19,60.25,60.65,60.25,60.65,0,488
CT2006V,2005/04/19,60.95,60.95,60.95,60.95,0,0
CT2006Z,2005/04/19,60.7,61.1,60.7,61.1,10,154
CT2007H,2005/04/19,62.8,62.8,62.8,62.8,0,0
DAX,2005/04/19,4211.26,4225.56,4192.33,4204.61,0,0
DJ2005M,2005/04/19,10102,10160,10090,10137,8133,39650
DJ2005U,2005/04/19,10132,10180,10132,10166,55,119
DJ2005Z,2005/04/19,10216,10216,10216,10216,0,3
DJT,2005/04/19,3406.69,3469.95,3393.56,3448.73,21427000,0
DJU,2005/04/19,358.81,365.14,358.3,363.7,21427000,0
DX2005M,2005/04/19,84,84.09,83.67,83.71,4991,14358
DX2005U,2005/04/19,83.6,83.6,83.6,83.6,5,2432
DX2005Z,2005/04/19,83.8,83.8,83.5,83.51,1,139
DX2006H,2005/04/19,83.42,83.42,83.42,83.42,0,0
EC2005M,2005/04/19,1.3016,1.3072,1.301,1.3055,140901,114503
EC2005U,2005/04/19,1.3075,1.3112,1.3054,1.3099,112,2187
EC2005Z,2005/04/19,0,1.3148,1.3148,1.3148,0,1166
EC2006H,2005/04/19,0,1.3199,1.3199,1.3199,0,78
EC2006M,2005/04/19,0,1.3254,1.3254,1.3254,0,13
EC2006U,2005/04/19,0,1.3309,1.3309,1.3309,0,0
ED2005K,2005/04/19,96.725,96.7525,96.725,96.75,11227,59716
ED2005M,2005/04/19,96.605,96.645,96.59,96.635,293860,1376973
ED2005N,2005/04/19,96.48,96.52,96.465,96.515,1275,1726
ED2005Q,2005/04/19,96.395,96.46,96.37,96.45,200,200
ED2005U,2005/04/19,96.31,96.4,96.275,96.375,484236,1347727
ED2005V,2005/04/19,96.23,96.26,96.23,96.26,0,0
ED2005Z,2005/04/19,96.11,96.22,96.07,96.195,591399,1108436
ED2006H,2005/04/19,95.98,96.1,95.935,96.075,490223,848341
ED2006M,2005/04/19,95.875,95.99,95.815,95.965,300039,663283
ED2006U,2005/04/19,95.77,95.885,95.715,95.86,113991,475160
ED2006Z,2005/04/19,95.65,95.79,95.625,95.77,63164,444250
ED2007H,2005/04/19,95.615,95.74,95.575,95.72,36901,277164
ED2007M,2005/04/19,95.565,95.695,95.525,95.675,19942,218085
ED2007U,2005/04/19,95.51,95.64,95.48,95.625,13572,170953
ED2007Z,2005/04/19,95.45,95.585,95.43,95.57,9793,155274
ED2008H,2005/04/19,95.415,95.55,95.395,95.535,11235,135217
ED2008M,2005/04/19,95.365,95.485,95.345,95.485,4416,126457
ED2008U,2005/04/19,95.315,95.435,95.295,95.435,3956,112022
ED2008Z,2005/04/19,95.255,95.375,95.235,95.375,3614,99476
ED2009H,2005/04/19,95.225,95.35,95.205,95.345,5142,84901
ED2009M,2005/04/19,95.18,95.295,95.17,95.295,3392,74916
ED2009U,2005/04/19,95.135,95.25,95.125,95.25,3109,62732
ED2009Z,2005/04/19,95.08,95.195,95.07,95.195,2683,43513
ED2010H,2005/04/19,95.045,95.16,95.035,95.16,2603,22941
ED2010M,2005/04/19,94.995,95.115,94.995,95.115,114,13084
ED2010U,2005/04/19,94.95,95.07,94.95,95.07,114,9391
ED2010Z,2005/04/19,94.895,95.015,94.895,95.015,114,9517
ED2011H,2005/04/19,94.865,94.985,94.865,94.985,83,8466
ED2011M,2005/04/19,94.91,94.94,94.82,94.935,10,5743
ED2011U,2005/04/19,94.865,94.895,94.775,94.89,7,2898
ED2011Z,2005/04/19,94.815,94.845,94.725,94.84,6,2214
ED2012H,2005/04/19,0,94.82,94.7,94.815,6,1236
ED2012M,2005/04/19,0,94.77,94.66,94.77,70,933
ED2012U,2005/04/19,0,94.73,94.62,94.725,70,1547
ED2012Z,2005/04/19,0,94.685,94.575,94.675,70,1054
ED2013H,2005/04/19,0,94.66,94.55,94.65,70,1718
ED2013M,2005/04/19,0,94.61,94.51,94.61,0,575
ED2013U,2005/04/19,0,94.575,94.475,94.575,0,415
ED2013Z,2005/04/19,0,94.535,94.435,94.535,0,389
ED2014H,2005/04/19,0,94.51,94.41,94.51,0,371
ED2014M,2005/04/19,0,94.475,94.375,94.475,0,299
ED2014U,2005/04/19,0,94.445,94.345,94.445,0,256
ED2014Z,2005/04/19,0,94.42,94.32,94.42,0,275
ED2015H,2005/04/19,0,94.395,94.295,94.395,0,44
EM2005K,2005/04/19,96.905,96.9075,96.905,96.905,2719,53941
EM2005M,2005/04/19,96.775,96.795,96.775,96.79,1469,11726
EM2005N,2005/04/19,96.625,96.645,96.62,96.645,0,1769
EM2005Q,2005/04/19,96.55,96.555,96.55,96.555,0,103
EM2005U,2005/04/19,0,96.51,96.46,96.51,0,12
EM2005V,2005/04/19,0,96.385,96.335,96.385,0,2
EM2005X,2005/04/19,0,96.3,96.25,96.3,0,12
EM2005Z,2005/04/19,0,96.23,96.165,96.23,0,2
EM2006F,2005/04/19,0,96.185,96.12,96.185,0,2
EM2006G,2005/04/19,0,96.11,96.045,96.11,0,2
EM2006H,2005/04/19,0,96.105,96.04,96.105,0,2
EM2006J,2005/04/19,0,96.075,96.01,96.075,0,0
ES2005M,2005/04/19,1147,1157,1146.5,1155.75,1106722,982641
ES2005U,2005/04/19,1155,1161,1153.25,1160,5177,6907
EY2005M,2005/04/19,99.925,99.925,99.925,99.925,847,45992
EY2005U,2005/04/19,0,99.915,99.915,99.915,70,4930
EY2005Z,2005/04/19,0,99.895,99.895,99.895,9,8535
EY2006H,2005/04/19,99.85,99.85,99.85,99.85,54,2807
EY2006M,2005/04/19,99.805,99.805,99.805,99.805,87,2892
EY2006U,2005/04/19,99.72,99.73,99.72,99.73,0,2379
EY2006Z,2005/04/19,99.65,99.65,99.65,99.65,0,824
EY2007H,2005/04/19,0,99.54,99.54,99.54,0,5
EY2007M,2005/04/19,0,99.485,99.47,99.47,0,2
EY2007U,2005/04/19,0,99.41,99.395,99.395,0,0
EY2007Z,2005/04/19,0,99.28,99.28,99.28,0,164
EY2008H,2005/04/19,0,99.235,99.22,99.22,0,590
EY2008M,2005/04/19,0,99.195,99.18,99.18,0,250
EY2008U,2005/04/19,0,99.195,99.18,99.18,0,0
EY2008Z,2005/04/19,0,99.13,99.115,99.115,0,0
EY2009H,2005/04/19,0,98.85,98.835,98.835,0,0
EY2009M,2005/04/19,0,98.835,98.82,98.82,0,0
EY2009U,2005/04/19,0,98.835,98.82,98.82,0,0
EY2009Z,2005/04/19,0,98.81,98.795,98.795,0,0
EY2010H,2005/04/19,0,98.81,98.795,98.795,0,0
FC2005J,2005/04/19,111.2,111.4,110.65,110.85,1167,2743
FC2005K,2005/04/19,107.65,107.9,107.25,107.52,3372,10928
FC2005Q,2005/04/19,108.5,108.65,107.6,108.4,2523,11132
FC2005U,2005/04/19,107,107.15,106.6,106.9,115,999
FC2005V,2005/04/19,105.95,106.05,105.4,106,46,1127
FC2005X,2005/04/19,104.5,104.8,104.5,104.75,12,459
FC2006F,2005/04/19,101.77,101.85,101.4,101.6,0,105
FTSE,2005/04/19,4827.1,4862.6,4827.1,4855.6,1521697024,0
FV2005M,2005/04/19,108.203125,108.6875,108.203125,108.640625,30433,1230049
FV2005U,2005/04/19,108.21875,108.21875,108.21875,108.21875,525,145577
FV2005Z,2005/04/19,107.8125,107.8125,107.8125,107.8125,0,8
GC2005J,2005/04/19,426.8,433,426.8,432.9,29,293
GC2005K,2005/04/19,433.5,433.5,433.5,433.5,0,0
GC2005M,2005/04/19,428.9,435.2,428.1,434.4,38309,208849
GC2005Q,2005/04/19,431.8,438,431,436.9,1089,11836
GC2005V,2005/04/19,435,440,435,439.5,24,5457
GC2005Z,2005/04/19,437,442.9,437,442.2,1415,21773
GC2006G,2005/04/19,445.1,445.1,445.1,445.1,4,4122
GC2006J,2005/04/19,448,448,448,448,0,2248
GC2006M,2005/04/19,445,450.9,445,450.9,1,8820
GC2006Q,2005/04/19,453.9,453.9,453.9,453.9,0,560
GC2006V,2005/04/19,456.9,456.9,456.9,456.9,0,161
GC2006Z,2005/04/19,458.5,460.5,458.5,459.9,217,5788
GC2007G,2005/04/19,463,463,463,463,0,0
GC2007M,2005/04/19,469.2,469.2,469.2,469.2,8,2849
GC2007Z,2005/04/19,478.6,478.6,478.6,478.6,55,2094
GC2008M,2005/04/19,488.1,488.1,488.1,488.1,0,164
GC2008Z,2005/04/19,497.9,497.9,497.9,497.9,151,2032
GC2009M,2005/04/19,507.7,507.7,507.7,507.7,0,120
GC2009Z,2005/04/19,517.8,517.8,517.8,517.8,0,23
HG2005J,2005/04/19,146.9,148.85,146.8,148.85,286,1364
HG2005K,2005/04/19,145,147.4,144.3,147.15,10301,47736
HG2005M,2005/04/19,145.25,147.05,145.25,147.05,323,2825
HG2005N,2005/04/19,144.05,146.7,143.8,146.7,6904,36177
HG2005Q,2005/04/19,145.6,145.6,145.6,145.6,3,1461
HG2005U,2005/04/19,141.7,144.5,141.7,144.5,309,11830
HG2005V,2005/04/19,142.6,142.6,142.6,142.6,49,1437
HG2005X,2005/04/19,140.75,140.75,140.75,140.75,12,1128
HG2005Z,2005/04/19,137.1,139.2,137.1,139.2,128,12553
HG2006F,2005/04/19,137.7,137.7,137.7,137.7,0,299
HG2006G,2005/04/19,136.3,136.3,136.3,136.3,0,154
HG2006H,2005/04/19,134.5,134.8,134.5,134.8,0,786
HG2006J,2005/04/19,133.8,133.8,133.8,133.8,0,30
HG2006K,2005/04/19,132.8,132.8,132.8,132.8,0,110
HG2006M,2005/04/19,131.8,131.8,131.8,131.8,0,132
HG2006N,2005/04/19,129.5,130.8,129.5,130.8,0,163
HG2006Q,2005/04/19,130,130,130,130,0,34
HG2006U,2005/04/19,129.2,129.2,129.2,129.2,0,20
HG2006V,2005/04/19,128.4,128.4,128.4,128.4,0,1
HG2006X,2005/04/19,127.7,127.7,127.7,127.7,0,1
HG2006Z,2005/04/19,127,127,127,127,0,44
HG2007F,2005/04/19,127,127,127,127,0,0
HG2007G,2005/04/19,127,127,127,127,0,0
HG2007H,2005/04/19,127,127,127,127,0,0
HO2005K,2005/04/19,1.4445,1.499,1.4445,1.493,17810,31224
HO2005M,2005/04/19,1.45,1.501,1.45,1.497,10169,59349
HO2005N,2005/04/19,1.4601,1.509,1.4582,1.504,2920,20949
HO2005Q,2005/04/19,1.4665,1.513,1.4654,1.511,886,12076
HO2005U,2005/04/19,1.478,1.5225,1.4775,1.5225,519,13031
HO2005V,2005/04/19,1.4925,1.541,1.4925,1.538,208,5266
HO2005X,2005/04/19,1.5105,1.556,1.5105,1.556,42,2766
HO2005Z,2005/04/19,1.527,1.576,1.527,1.5725,837,13974
HO2006F,2005/04/19,1.536,1.585,1.536,1.581,280,7314
HO2006G,2005/04/19,1.545,1.583,1.545,1.5785,54,1911
HO2006H,2005/04/19,1.5285,1.556,1.527,1.556,448,5743
HO2006J,2005/04/19,1.488,1.5145,1.488,1.5145,6,2111
HO2006K,2005/04/19,1.453,1.4785,1.453,1.4785,2,956
HO2006M,2005/04/19,1.465,1.465,1.454,1.454,1,3228
HO2006N,2005/04/19,1.452,1.452,1.452,1.452,0,529
HO2006Q,2005/04/19,1.4715,1.4715,1.4595,1.4595,0,34
HO2006U,2005/04/19,1.4705,1.4705,1.4705,1.4705,0,107
HO2006V,2005/04/19,1.488,1.488,1.482,1.482,0,15
HU2005K,2005/04/19,1.4993,1.572,1.4992,1.5701,20744,37710
HU2005M,2005/04/19,1.511,1.5825,1.511,1.5807,12923,60763
HU2005N,2005/04/19,1.5261,1.5842,1.5245,1.5842,3209,21662
HU2005Q,2005/04/19,1.5254,1.5825,1.5254,1.5807,815,13755
HU2005U,2005/04/19,1.52,1.5622,1.52,1.5622,1126,15012
HU2005V,2005/04/19,1.474,1.5077,1.474,1.5077,143,6033
HU2005X,2005/04/19,1.4475,1.4802,1.4475,1.4802,245,1365
HU2005Z,2005/04/19,1.4315,1.47,1.425,1.4622,464,4437
HU2006F,2005/04/19,1.4642,1.4642,1.4642,1.4642,3,1532
HU2006G,2005/04/19,1.45,1.4762,1.45,1.4762,0,828
HU2006H,2005/04/19,1.475,1.4882,1.475,1.4882,0,731
HU2006J,2005/04/19,1.5692,1.5692,1.5692,1.5692,26,250
INDU,2005/04/19,10071.55,10220.21,10021.08,10127.41,21427000,0
JY2005M,2005/04/19,0.9356,0.9398,0.9351,0.9396,42032,131600
JY2005U,2005/04/19,0.947,0.9482,0.947,0.9482,11,642
JY2005Z,2005/04/19,0,0.957,0.957,0.957,0,40
JY2006H,2005/04/19,0,0.9658,0.9658,0.9658,0,30
JY2006M,2005/04/19,0,0.9754,0.9754,0.9754,0,29
JY2006U,2005/04/19,0,0.985,0.985,0.985,0,0
KC2005K,2005/04/19,112.6,118.25,112.6,118,15341,13773
KC2005N,2005/04/19,116,122,116,121.35,18088,61795
KC2005U,2005/04/19,118.6,124.5,118.6,123.9,2236,13404
KC2005Z,2005/04/19,121.8,127.5,121.8,127.25,704,7389
KC2006H,2005/04/19,124.5,129.75,124.5,129.75,58,2611
KC2006K,2005/04/19,131.1,131.1,131.1,131.1,48,776
KC2006N,2005/04/19,132.45,132.45,132.45,132.45,17,809
KC2006U,2005/04/19,133.8,133.8,133.8,133.8,0,123
KC2006Z,2005/04/19,136.3,136.3,136.3,136.3,2,64
LB2005K,2005/04/19,368.7,376.5,365.1,370.9,422,2616
LB2005N,2005/04/19,362.1,371,362,367.6,210,1434
LB2005U,2005/04/19,355,359,354.3,358.4,30,345
LB2005X,2005/04/19,346.5,348.5,346,347.1,5,112
LB2006F,2005/04/19,0,348.7,346,348,0,2
LC2005J,2005/04/19,90.1,90.75,90.02,90.55,2378,12449
LC2005K,2005/04/19,0,85.2,85.2,85.2,0,0
LC2005M,2005/04/19,84.85,85.45,84.52,85.4,5613,77293
LC2005Q,2005/04/19,83.95,84.65,83.85,84.62,989,20962
LC2005V,2005/04/19,84.75,85.15,84.6,85.12,506,12837
LC2005Z,2005/04/19,86.15,86.3,85.8,86.27,388,9893
LC2006G,2005/04/19,86.85,87,86.4,86.97,181,4083
LC2006J,2005/04/19,86,86,85.8,86,44,479
LH2005K,2005/04/19,74.55,75.2,74.05,75.15,415,4621
LH2005M,2005/04/19,76.85,77.75,76.2,77.67,5675,51490
LH2005N,2005/04/19,76.95,78,76.4,77.9,3333,13819
LH2005Q,2005/04/19,74.67,75.65,74.35,75.57,1080,8449
LH2005V,2005/04/19,63.25,63.9,63.1,63.8,399,6705
LH2005Z,2005/04/19,60.1,61,60.1,60.8,126,4637
LH2006G,2005/04/19,60.47,60.47,60.2,60.4,36,756
LH2006J,2005/04/19,58.75,58.9,58.75,58.9,9,154
LH2006K,2005/04/19,0,62,61.8,62,13,13
ND2005M,2005/04/19,1414.5,1430,1414.5,1426,11146,57329
ND2005U,2005/04/19,1434.5,1436,1434.5,1436,0,17
ND2005Z,2005/04/19,0,1446,1445.5,1446,0,0
NDY,2005/04/19,1922.82,1933.21,1918.15,1932.36,17928300,0
NG2005K,2005/04/19,6.95,7.09,6.915,7.045,34578,34187
NG2005M,2005/04/19,7.065,7.175,7.02,7.14,15491,55679
NG2005N,2005/04/19,7.146,7.27,7.116,7.237,4107,53806
NG2005Q,2005/04/19,7.204,7.32,7.19,7.302,757,29202
NG2005U,2005/04/19,7.238,7.36,7.238,7.335,1234,30011
NG2005V,2005/04/19,7.271,7.405,7.271,7.381,994,45012
NG2005X,2005/04/19,7.661,7.781,7.661,7.781,575,17846
NG2005Z,2005/04/19,8.021,8.15,8.021,8.141,894,29255
NG2006F,2005/04/19,8.26,8.356,8.235,8.356,1608,21418
NG2006G,2005/04/19,8.32,8.351,8.31,8.351,354,16032
NG2006H,2005/04/19,8.19,8.216,8.185,8.216,509,25788
NG2006J,2005/04/19,7.09,7.136,7.06,7.136,547,14782
NG2006K,2005/04/19,6.95,6.994,6.95,6.994,508,11353
NG2006M,2005/04/19,6.99,7.031,6.99,7.031,270,5119
NG2006N,2005/04/19,7.025,7.066,7.025,7.066,155,8695
NG2006Q,2005/04/19,7.05,7.086,7.05,7.086,9,6433
NG2006U,2005/04/19,7.015,7.066,7.015,7.066,2,4910
NG2006V,2005/04/19,6.995,7.099,6.995,7.099,348,8041
NG2006X,2005/04/19,7.36,7.424,7.36,7.424,0,4418
NG2006Z,2005/04/19,7.64,7.739,7.64,7.739,94,5779
NG2007F,2005/04/19,7.91,7.959,7.91,7.959,27,6366
NG2007G,2005/04/19,7.939,7.939,7.939,7.939,15,2176
NG2007H,2005/04/19,7.794,7.794,7.794,7.794,3,3320
NG2007J,2005/04/19,6.6,6.674,6.6,6.674,3,5203
NG2007K,2005/04/19,6.524,6.524,6.524,6.524,638,5434
NG2007M,2005/04/19,6.549,6.549,6.549,6.549,3,993
NG2007N,2005/04/19,6.579,6.579,6.579,6.579,3,1396
NG2007Q,2005/04/19,6.614,6.614,6.614,6.614,3,1348
NG2007U,2005/04/19,6.589,6.589,6.589,6.589,3,1198
NG2007V,2005/04/19,6.624,6.624,6.624,6.624,3,1828
NG2007X,2005/04/19,6.84,6.939,6.84,6.939,3,1342
NG2007Z,2005/04/19,7.234,7.234,7.234,7.234,3,2227
NG2008F,2005/04/19,7.459,7.459,7.459,7.459,252,4935
NG2008G,2005/04/19,7.34,7.439,7.34,7.439,0,474
NG2008H,2005/04/19,7.269,7.269,7.269,7.269,260,1935
NG2008J,2005/04/19,6.259,6.259,6.259,6.259,0,1660
NG2008K,2005/04/19,6.114,6.114,6.114,6.114,0,1864
NG2008M,2005/04/19,6.144,6.144,6.144,6.144,0,749
NG2008N,2005/04/19,6.174,6.174,6.174,6.174,0,621
NG2008Q,2005/04/19,6.209,6.209,6.209,6.209,0,595
NG2008U,2005/04/19,6.189,6.189,6.189,6.189,0,678
NG2008V,2005/04/19,6.209,6.209,6.209,6.209,0,735
NG2008X,2005/04/19,6.494,6.494,6.494,6.494,0,478
NG2008Z,2005/04/19,6.769,6.769,6.769,6.769,0,845
NG2009F,2005/04/19,7.009,7.009,7.009,7.009,0,1195
NG2009G,2005/04/19,6.989,6.989,6.989,6.989,0,303
NG2009H,2005/04/19,6.799,6.799,6.799,6.799,100,1450
NG2009J,2005/04/19,5.869,5.869,5.869,5.869,100,1384
NG2009K,2005/04/19,5.749,5.749,5.749,5.749,0,873
NG2009M,2005/04/19,5.774,5.774,5.774,5.774,0,198
NG2009N,2005/04/19,5.794,5.794,5.794,5.794,0,253
NG2009Q,2005/04/19,5.814,5.814,5.814,5.814,0,182
NG2009U,2005/04/19,5.794,5.794,5.794,5.794,0,165
NG2009V,2005/04/19,5.814,5.814,5.814,5.814,0,140
NG2009X,2005/04/19,6.124,6.124,6.124,6.124,0,155
NG2009Z,2005/04/19,6.41,6.424,6.41,6.424,0,299
NG2010F,2005/04/19,6.654,6.654,6.654,6.654,0,162
NG2010G,2005/04/19,6.639,6.639,6.639,6.639,0,87
NG2010H,2005/04/19,6.474,6.474,6.474,6.474,0,250
NG2010J,2005/04/19,5.584,5.584,5.584,5.584,0,100
NG2010K,2005/04/19,5.444,5.444,5.444,5.444,0,0
NG2010M,2005/04/19,5.466,5.466,5.466,5.466,0,0
NG2010N,2005/04/19,5.486,5.486,5.486,5.486,0,4
NG2010Q,2005/04/19,5.516,5.516,5.516,5.516,0,0
NG2010U,2005/04/19,5.516,5.516,5.516,5.516,0,0
NG2010V,2005/04/19,5.544,5.544,5.544,5.544,0,4
NG2010X,2005/04/19,5.826,5.826,5.826,5.826,0,2
NG2010Z,2005/04/19,6.106,6.106,6.106,6.106,0,4
NK2005M,2005/04/19,11045,11095,10970,11080,9453,36964
NK2005U,2005/04/19,0,11085,11085,11085,0,16
NK2005Z,2005/04/19,0,11070,11070,11070,0,0
NK2006H,2005/04/19,0,11055,11055,11055,0,0
NKKI,2005/04/19,11019.76,11082.84,10966.46,11065.86,100200,0
NQ2005M,2005/04/19,1415,1429.5,1414,1426,405134,324271
NQ2005U,2005/04/19,1432,1439,1426.5,1436,18,183
NZY,2005/04/19,2952.77,2992.17,2951.81,2969.91,38346400,0
O2005K,2005/04/19,153,154.5,153,154.25,1174,3893
O2005N,2005/04/19,152,153,151,152,500,3676
O2005U,2005/04/19,149.5,150,149.5,150,22,129
O2005Z,2005/04/19,153,153.5,152,153.5,172,746
O2006H,2005/04/19,154.5,154.5,154.5,154.5,9,12
O2006K,2005/04/19,156.75,156.75,156.75,156.75,0,1
OEX,2005/04/19,548.15,552.21,548.15,550.97,21427000,0
OJ2005K,2005/04/19,91.6,91.9,89.85,91.8,2395,14512
OJ2005N,2005/04/19,92.75,93.65,91.6,93.55,2082,13731
OJ2005U,2005/04/19,93.5,94.4,92.7,94,81,1899
OJ2005X,2005/04/19,94,94.7,93.25,94.7,20,2415
OJ2006F,2005/04/19,95.45,95.45,95,95.3,0,124
OJ2006H,2005/04/19,95.5,95.8,95,95.8,1,56
OJ2006K,2005/04/19,96.3,96.3,96.3,96.3,0,10
OJ2006N,2005/04/19,96.8,96.8,96.8,96.8,0,2
OJ2006U,2005/04/19,97.3,97.3,97.3,97.3,0,2
OJ2006X,2005/04/19,97.8,97.8,97.8,97.8,0,0
OJ2007F,2005/04/19,98.3,98.3,98.3,98.3,0,1
PA2005M,2005/04/19,200.2,202,199,202,489,12518
PA2005U,2005/04/19,204,204.1,202,204.1,1,460
PA2005Z,2005/04/19,206.25,206.25,206.25,206.25,0,100
PB2005K,2005/04/19,85.5,86,83.3,85.95,240,1255
PB2005N,2005/04/19,87.5,87.5,85.25,86.9,211,1102
PB2005Q,2005/04/19,85.7,85.7,84.05,84.05,5,335
PB2006G,2005/04/19,89.8,89.8,87.8,88,1,16
PB2006H,2005/04/19,0,89.5,89.5,89.5,0,1
PL2005J,2005/04/19,868,873.2,868,873.2,30,185
PL2005N,2005/04/19,862.5,872,862,870.2,822,7486
PL2005V,2005/04/19,862,867.2,862,867.2,3,6
PL2006J,2005/04/19,860.2,860.2,860.2,860.2,0,6
S2005K,2005/04/19,613.5,632,613.5,631,25359,70883
S2005N,2005/04/19,621,640,621,639,37303,125859
S2005Q,2005/04/19,619.5,638,619.5,637.25,1351,6972
S2005U,2005/04/19,617,632,615,631.5,569,3740
S2005X,2005/04/19,610,629.5,610,629,7454,52540
S2006F,2005/04/19,615,630,613,629.25,239,3565
S2006H,2005/04/19,615,629.75,615,629.75,0,1446
S2006K,2005/04/19,623,623,623,623,16,1290
S2006N,2005/04/19,611,627,611,626.5,0,342
S2006X,2005/04/19,594,596,594,596,2,225
SB2005K,2005/04/19,8.25,8.35,8.25,8.33,19620,45496
SB2005N,2005/04/19,8.36,8.45,8.35,8.43,32033,180258
SB2005V,2005/04/19,8.45,8.54,8.45,8.51,3980,51289
SB2006H,2005/04/19,8.54,8.61,8.53,8.59,2739,37580
SB2006K,2005/04/19,8.55,8.57,8.55,8.55,947,18042
SB2006N,2005/04/19,8.43,8.44,8.37,8.42,29,9680
SB2006V,2005/04/19,8.41,8.42,8.38,8.41,251,4986
SB2007H,2005/04/19,8.36,8.42,8.36,8.39,5,345
SF2005M,2005/04/19,0.8444,0.8486,0.8436,0.848,34572,38274
SF2005U,2005/04/19,0,0.8539,0.8539,0.8539,2,84
SF2005Z,2005/04/19,0,0.8599,0.8599,0.8599,0,124
SF20062,2005/04/19,615,630,613,629.25,239,3565
SF2006H,2005/04/19,0,0.8659,0.8659,0.8659,0,0
SF2006M,2005/04/19,0,0.8724,0.8724,0.8724,0,1
SF2006U,2005/04/19,0,0.8791,0.8791,0.8791,0,0
SI2005J,2005/04/19,724.6,724.6,724.6,724.6,0,62
SI2005K,2005/04/19,704.5,726.5,701,725,10849,47557
SI2005M,2005/04/19,727.2,727.2,727.2,727.2,0,8
SI2005N,2005/04/19,709.5,731,706,729.5,1416,25551
SI2005U,2005/04/19,716,734.1,716,734.1,35,2620
SI2005Z,2005/04/19,718,744,718,740.7,142,15344
SI2006F,2005/04/19,742,743.2,742,743.2,0,7
SI2006H,2005/04/19,746.7,746.7,746.7,746.7,1,2547
SI2006K,2005/04/19,750.6,750.6,750.6,750.6,3,323
SI2006N,2005/04/19,754.4,754.4,754.4,754.4,0,1055
SI2006U,2005/04/19,758.2,758.2,758.2,758.2,300,1394
SI2006Z,2005/04/19,765,765,763.2,763.2,301,5708
SI2007F,2005/04/19,766.6,766.6,766.6,766.6,0,0
SI2007N,2005/04/19,770.4,770.4,770.4,770.4,1,107
SI2007Z,2005/04/19,777.2,777.2,777.2,777.2,0,412
SI2008N,2005/04/19,780.2,780.2,780.2,780.2,0,6
SI2008Z,2005/04/19,783.5,783.5,783.5,783.5,3,180
SI2009N,2005/04/19,789.2,789.2,789.2,789.2,0,7
SI2009Z,2005/04/19,796.1,796.1,796.1,796.1,2,5
SM2005K,2005/04/19,188,195,188,194.9,11234,32188
SM2005N,2005/04/19,188,195.9,188,195.7,11772,48761
SM2005Q,2005/04/19,188,195.6,188,195.4,1015,11150
SM2005U,2005/04/19,187.5,195.3,187.5,195,360,8733
SM2005V,2005/04/19,186,194,186,194,303,7258
SM2005Z,2005/04/19,186.5,195,186.5,194.8,2146,19374
SM2006F,2005/04/19,189.7,195,189.7,195,202,1368
SM2006H,2005/04/19,188.5,197,188,196.7,61,1126
SM2006K,2005/04/19,192,197.5,192,197.5,30,851
SM2006N,2005/04/19,189,195,189,195,27,486
SM2006Q,2005/04/19,194,194,194,194,0,217
SM2006U,2005/04/19,192.2,192.2,192.2,192.2,0,186
SM2006V,2005/04/19,190,190,190,190,0,124
SP2005M,2005/04/19,1147.2,1157,1146.6,1155.7,51738,659589
SP2005U,2005/04/19,1157.3,1161.2,1154.8,1160.1,1652,12096
SP2005Z,2005/04/19,1166.5,1166.5,1164.5,1165.1,11,6448
SP2006H,2005/04/19,0,1174,1170,1170.3,0,1961
SP2006M,2005/04/19,0,1180,1175.8,1175.8,11,82
SP2006U,2005/04/19,0,1187,1182.3,1182.3,0,42
SP2006Z,2005/04/19,0,1194,1188.8,1188.8,0,0
SP2007H,2005/04/19,0,1201,1195.3,1195.3,0,0
SPY,2005/04/19,1150.96,1154.64,1145.98,1152.78,2147129984,0
SSEC,2005/04/19,1196.28,1202.49,1191.23,1199.9,11000,0
STI,2005/04/19,2120.51,2130.92,2119.39,2128.71,131688200,0
TWII,2005/04/19,5736.97,5773.32,5726.96,5748.35,2540200,0
TY2005M,2005/04/19,110.84375,111.515625,110.84375,111.4375,61491,1851166
TY2005U,2005/04/19,110.734375,111.375,110.734375,111.328125,4834,93873
TY2005Z,2005/04/19,110.53125,110.53125,110.53125,110.53125,101,34451
TY2006H,2005/04/19,109.8125,109.8125,109.8125,109.8125,0,34
US2005M,2005/04/19,113.5625,114.59375,113.5625,114.375,22827,660690
US2005U,2005/04/19,113.1875,114.25,113.1875,114.0625,1910,42411
US2005Z,2005/04/19,113,113.46875,113,113.46875,2,52
USBY,2005/04/19,4.61,4.61,4.52,4.54,0,0
W2005K,2005/04/19,302.5,308.25,302.5,308,10943,35116
W2005N,2005/04/19,312.25,318,312.25,317.75,25519,142710
W2005U,2005/04/19,321.25,325,321.25,324.75,1289,6563
W2005Z,2005/04/19,329.5,335.5,329.5,334.5,1320,25194
W2006H,2005/04/19,340.5,344,340.5,343,14,2477
W2006K,2005/04/19,344,344,344,344,15,211
W2006N,2005/04/19,340,344,340,342,7,564
W2006Z,2005/04/19,352,352,352,352,2,57