AD2005M,2005/04/04,0.7642,0.7642,0.7607,0.7641,16755,79785
AD2005U,2005/04/04,0,0.7593,0.7593,0.7593,0,870
AD2005Z,2005/04/04,0,0.7554,0.7554,0.7554,0,146
AD2006H,2005/04/04,0,0.7525,0.7525,0.7525,0,0
AD2006M,2005/04/04,0.75,0.75,0.7496,0.7496,0,3
AD2006U,2005/04/04,0,0.7467,0.7467,0.7467,0,3
AOI,2005/04/04,4126.8,4126.9,4103,4109.2,457262400,0
BO2005K,2005/04/04,22.55,23.05,22.48,22.8,19734,68453
BO2005N,2005/04/04,22.7,23.23,22.68,23.06,11153,41999
BO2005Q,2005/04/04,22.75,23.12,22.68,22.96,433,9739
BO2005U,2005/04/04,22.5,23,22.45,22.8,648,6270
BO2005V,2005/04/04,22.35,22.7,22.3,22.6,310,4817
BO2005Z,2005/04/04,22.3,22.65,22.15,22.55,2806,18218
BO2006F,2005/04/04,22.52,22.52,22.52,22.52,1,1221
BO2006H,2005/04/04,22.2,22.35,22.2,22.35,101,1327
BO2006K,2005/04/04,22.15,22.15,22.15,22.15,1,914
BO2006N,2005/04/04,22.1,22.1,22.1,22.1,0,207
BO2006Q,2005/04/04,21.43,21.43,21.43,21.43,0,102
BO2006U,2005/04/04,21.43,21.43,21.43,21.43,0,130
BO2006V,2005/04/04,21.42,21.42,21.42,21.42,0,88
BO2006Z,2005/04/04,21.43,21.43,21.43,21.43,0,158
BP2005M,2005/04/04,1.869,1.8697,1.8644,1.8696,32250,68080
BP2005U,2005/04/04,1.86,1.863,1.86,1.863,3,657
BP2005Z,2005/04/04,0,1.856,1.856,1.856,0,10
BP2006H,2005/04/04,0,1.849,1.849,1.849,0,3
BP2006M,2005/04/04,0,1.842,1.842,1.842,0,0
BP2006U,2005/04/04,0,1.835,1.835,1.835,0,0
C2005K,2005/04/04,210,211.75,209.5,209.75,62332,278053
C2005N,2005/04/04,218.75,220,217.75,218,33166,189472
C2005U,2005/04/04,225.5,227,225,225.75,2437,37184
C2005Z,2005/04/04,235.5,235.5,234,235,20045,143931
C2006H,2005/04/04,241,241.75,241,241.25,188,14392
C2006K,2005/04/04,244.75,245.5,244.75,244.75,38,2088
C2006N,2005/04/04,248.25,248.75,248,248,318,4347
C2006U,2005/04/04,244,244,243.5,244,64,1255
C2006Z,2005/04/04,245.75,246,245.5,246,239,6440
C2007N,2005/04/04,256.5,256.5,256.5,256.5,3,24
C2007Z,2005/04/04,251.5,251.5,250.5,251,33,313
CC2005K,2005/04/04,1560,1595,1560,1588,12025,41570
CC2005N,2005/04/04,1581,1619,1581,1612,3908,28269
CC2005U,2005/04/04,1602,1630,1602,1630,769,13816
CC2005Z,2005/04/04,1620,1647,1618,1647,1145,20628
CC2006H,2005/04/04,1659,1659,1659,1659,207,18016
CC2006K,2005/04/04,1669,1669,1669,1669,100,3628
CC2006N,2005/04/04,1679,1679,1679,1679,250,6665
CC2006U,2005/04/04,1689,1689,1689,1689,0,5371
CC2006Z,2005/04/04,1700,1700,1700,1700,0,750
CD2005M,2005/04/04,0.8219,0.822,0.8187,0.8195,31946,74088
CD2005U,2005/04/04,0.8237,0.8237,0.8211,0.8211,70,1900
CD2005Z,2005/04/04,0,0.8229,0.8229,0.8229,1,812
CD2006H,2005/04/04,0,0.8246,0.8246,0.8246,0,51
CD2006M,2005/04/04,0,0.8263,0.8263,0.8263,0,7
CD2006U,2005/04/04,0,0.828,0.828,0.828,0,0
CL2005K,2005/04/04,57.15,58.28,56.6,57.01,112997,227215
CL2005M,2005/04/04,58.32,59.32,57.75,58.1,71454,141248
CL2005N,2005/04/04,58.75,59.94,58.5,58.8,19946,60254
CL2005Q,2005/04/04,59.15,60.02,59,59.12,9242,36928
CL2005U,2005/04/04,59.42,60.05,59,59.19,7292,29128
CL2005V,2005/04/04,59.33,59.86,59,59.15,4943,22179
CL2005X,2005/04/04,59.22,59.75,58.99,58.99,1104,16635
CL2005Z,2005/04/04,58.63,59.7,58.5,58.8,16669,60739
CL2006F,2005/04/04,0,58.48,58.48,58.48,1573,16662
CL2006G,2005/04/04,57.6,58.17,57.6,58.17,517,9200
CL2006H,2005/04/04,58.23,58.25,57.87,57.87,371,11916
CL2006J,2005/04/04,0,57.59,57.59,57.59,102,7871
CL2006K,2005/04/04,0,57.34,57.34,57.34,65,3998
CL2006M,2005/04/04,57.35,57.7,56.85,57.1,1267,27802
CL2006N,2005/04/04,0,56.86,56.86,56.86,10,4276
CL2006Q,2005/04/04,0,56.61,56.61,56.61,0,2162
CL2006U,2005/04/04,0,56.35,56.35,56.35,155,4334
CL2006V,2005/04/04,56.3,56.3,56.06,56.06,0,1483
CL2006X,2005/04/04,0,55.78,55.78,55.78,0,2470
CL2006Z,2005/04/04,55.55,56.05,55.5,55.5,8761,45152
CL2007F,2005/04/04,0,55.26,55.26,55.26,0,2378
CL2007G,2005/04/04,0,55.04,55.04,55.04,0,1570
CL2007H,2005/04/04,54.75,54.85,54.75,54.85,0,961
CL2007J,2005/04/04,0,54.69,54.69,54.69,0,476
CL2007K,2005/04/04,0,54.53,54.53,54.53,0,90
CL2007M,2005/04/04,54.3,54.37,54,54.37,565,11433
CL2007N,2005/04/04,0,54.18,54.18,54.18,750,750
CL2007Q,2005/04/04,0,53.99,53.99,53.99,0,150
CL2007U,2005/04/04,0,53.8,53.8,53.8,0,175
CL2007Z,2005/04/04,53.5,53.58,52.9,53.25,4606,31079
CL2008Z,2005/04/04,52.02,52.02,51.6,51.83,277,25814
CL2009Z,2005/04/04,50.65,51.2,50.5,50.93,328,15330
CL2010Z,2005/04/04,50.1,50.8,49.75,50.23,2132,18009
CL2011Z,2005/04/04,49.9,49.97,49.88,49.88,59,4857
CT2005K,2005/04/04,52.6,53.2,52.3,52.6,19070,71210
CT2005N,2005/04/04,54.7,55,53.9,54.35,8225,31440
CT2005V,2005/04/04,56.5,56.5,56.2,56.2,45,1557
CT2005Z,2005/04/04,57.45,57.75,56.8,57.2,2277,13730
CT2006H,2005/04/04,59,59.1,59,59.1,66,2163
CT2006K,2005/04/04,59.95,59.95,59.6,59.9,0,554
CT2006N,2005/04/04,60.7,60.7,60.7,60.7,0,479
CT2006V,2005/04/04,60.7,60.7,60.7,60.7,0,0
CT2006Z,2005/04/04,61.55,61.55,61.55,61.55,0,156
CT2007H,2005/04/04,63.1,63.1,63.1,63.1,0,0
DAX,2005/04/04,4355.84,4357.97,4323.24,4341.39,0,0
DJ2005M,2005/04/04,10420,10460,10370,10440,8041,38356
DJ2005U,2005/04/04,10474,10474,10474,10474,27,67
DJ2005Z,2005/04/04,10524,10524,10524,10524,0,3
DJT,2005/04/04,3686.88,3727.8,3649.11,3707.79,20797700,0
DJU,2005/04/04,360.3,362.94,357.46,361.18,20797700,0
DX2005M,2005/04/04,84.5,84.95,84.44,84.78,4778,16358
DX2005U,2005/04/04,84.7,84.83,84.69,84.69,28,2444
DX2005Z,2005/04/04,84.5,84.61,84.5,84.61,45,107
DX2006H,2005/04/04,84.53,84.53,84.53,84.53,0,0
EC2005M,2005/04/04,1.2908,1.2913,1.2841,1.2875,157604,119871
EC2005U,2005/04/04,1.2955,1.2955,1.289,1.292,212,2133
EC2005Z,2005/04/04,1.3,1.3,1.2955,1.2971,2,1152
EC2006H,2005/04/04,1.2985,1.3022,1.2985,1.3022,28,65
EC2006M,2005/04/04,0,1.3076,1.3076,1.3076,0,6
EC2006U,2005/04/04,0,1.313,1.313,1.313,0,0
ED2005J,2005/04/04,96.81,96.82,96.8025,96.8125,7244,60502
ED2005K,2005/04/04,96.67,96.67,96.66,96.665,987,44083
ED2005M,2005/04/04,96.52,96.52,96.5,96.515,328702,1526438
ED2005N,2005/04/04,0,96.335,96.33,96.33,0,536
ED2005Q,2005/04/04,0,96.21,96.205,96.205,0,0
ED2005U,2005/04/04,96.08,96.08,96.045,96.06,430475,1459915
ED2005Z,2005/04/04,95.83,95.845,95.795,95.83,617405,1167147
ED2006H,2005/04/04,95.69,95.72,95.66,95.7,644725,914596
ED2006M,2005/04/04,95.585,95.62,95.55,95.59,406327,656375
ED2006U,2005/04/04,95.495,95.53,95.455,95.505,138974,471414
ED2006Z,2005/04/04,95.395,95.455,95.38,95.425,108718,425065
ED2007H,2005/04/04,95.345,95.42,95.345,95.39,65176,283217
ED2007M,2005/04/04,95.305,95.37,95.3,95.345,22674,211952
ED2007U,2005/04/04,95.25,95.32,95.25,95.295,15638,162806
ED2007Z,2005/04/04,95.205,95.26,95.205,95.24,11891,145795
ED2008H,2005/04/04,95.17,95.225,95.17,95.205,12750,137669
ED2008M,2005/04/04,95.14,95.18,95.14,95.16,5972,123352
ED2008U,2005/04/04,95.095,95.135,95.095,95.115,3767,110286
ED2008Z,2005/04/04,95.04,95.08,95.04,95.06,3678,96151
ED2009H,2005/04/04,95.01,95.05,95.01,95.025,4177,85109
ED2009M,2005/04/04,94.96,95,94.96,94.98,6557,75531
ED2009U,2005/04/04,94.92,94.96,94.92,94.935,5206,63504
ED2009Z,2005/04/04,94.87,94.91,94.87,94.885,4180,43609
ED2010H,2005/04/04,94.845,94.885,94.845,94.86,4682,20683
ED2010M,2005/04/04,94.835,94.835,94.815,94.82,906,13139
ED2010U,2005/04/04,94.795,94.795,94.775,94.775,91,9632
ED2010Z,2005/04/04,94.745,94.745,94.725,94.725,90,9572
ED2011H,2005/04/04,94.72,94.72,94.7,94.7,105,8514
ED2011M,2005/04/04,94.675,94.675,94.66,94.66,58,5743
ED2011U,2005/04/04,94.63,94.63,94.615,94.615,58,2803
ED2011Z,2005/04/04,94.59,94.59,94.57,94.57,58,2144
ED2012H,2005/04/04,94.565,94.565,94.545,94.545,57,1152
ED2012M,2005/04/04,0,94.53,94.51,94.51,0,812
ED2012U,2005/04/04,0,94.485,94.465,94.465,0,1410
ED2012Z,2005/04/04,0,94.44,94.42,94.42,0,971
ED2013H,2005/04/04,0,94.415,94.395,94.395,0,1676
ED2013M,2005/04/04,0,94.38,94.365,94.365,0,533
ED2013U,2005/04/04,0,94.34,94.325,94.325,0,393
ED2013Z,2005/04/04,0,94.3,94.285,94.285,0,397
ED2014H,2005/04/04,0,94.275,94.26,94.26,0,389
ED2014M,2005/04/04,0,94.25,94.235,94.235,0,306
ED2014U,2005/04/04,0,94.22,94.205,94.205,0,281
ED2014Z,2005/04/04,0,94.195,94.18,94.18,0,302
ED2015H,2005/04/04,0,94.17,94.155,94.155,0,18
EM2005J,2005/04/04,96.985,96.9925,96.98,96.9925,2697,29538
EM2005K,2005/04/04,96.88,96.885,96.875,96.88,1162,45053
EM2005M,2005/04/04,96.72,96.72,96.7,96.705,408,8776
EM2005N,2005/04/04,96.48,96.505,96.48,96.505,0,977
EM2005Q,2005/04/04,0,96.38,96.375,96.375,0,4
EM2005U,2005/04/04,0,96.215,96.195,96.195,0,2
EM2005V,2005/04/04,0,96.095,96.075,96.075,0,2
EM2005X,2005/04/04,0,96.01,95.99,95.99,0,2
EM2005Z,2005/04/04,0,95.87,95.865,95.865,0,2
EM2006F,2005/04/04,0,95.825,95.82,95.82,0,2
EM2006G,2005/04/04,0,95.75,95.745,95.745,0,2
EM2006H,2005/04/04,0,95.725,95.725,95.725,0,0
ES2005M,2005/04/04,1177.25,1182,1170.75,1179.75,1094072,894913
ES2005U,2005/04/04,1182.25,1186.5,1176.25,1185,614,1180
EY2005M,2005/04/04,99.915,99.915,99.915,99.915,1380,43552
EY2005U,2005/04/04,99.9,99.9,99.9,99.9,0,5213
EY2005Z,2005/04/04,0,99.865,99.865,99.865,10,9263
EY2006H,2005/04/04,99.805,99.805,99.805,99.805,0,3513
EY2006M,2005/04/04,99.745,99.745,99.745,99.745,605,3599
EY2006U,2005/04/04,99.66,99.66,99.66,99.66,0,2419
EY2006Z,2005/04/04,99.57,99.57,99.57,99.57,0,505
EY2007H,2005/04/04,0,99.46,99.46,99.46,0,1
EY2007M,2005/04/04,0,99.395,99.395,99.395,0,2
EY2007U,2005/04/04,0,99.32,99.32,99.32,0,0
EY2007Z,2005/04/04,0,99.23,99.23,99.23,0,164
EY2008H,2005/04/04,0,99.145,99.145,99.145,0,590
EY2008M,2005/04/04,0,99.105,99.105,99.105,0,250
EY2008U,2005/04/04,0,99.105,99.105,99.105,0,0
EY2008Z,2005/04/04,0,98.92,98.92,98.92,0,0
EY2009H,2005/04/04,0,98.835,98.835,98.835,0,0
EY2009M,2005/04/04,0,98.835,98.82,98.835,0,0
EY2009U,2005/04/04,0,98.835,98.82,98.835,0,0
EY2009Z,2005/04/04,0,98.835,98.82,98.835,0,0
EY2010H,2005/04/04,0,98.82,98.82,98.82,0,0
FC2005J,2005/04/04,109.2,109.85,108.75,108.77,2013,3918
FC2005K,2005/04/04,106.25,106.75,105.1,105.3,2261,14459
FC2005Q,2005/04/04,108.4,108.5,107.05,107.55,914,6707
FC2005U,2005/04/04,106.7,106.9,105.6,106.15,52,999
FC2005V,2005/04/04,105.9,106,105,105.5,46,1045
FC2005X,2005/04/04,104.95,104.95,104.1,104.7,13,412
FC2006F,2005/04/04,101.9,102.2,101.8,101.8,15,74
FTSE,2005/04/04,4914,4923.3,4877,4896.7,1293784832,0
FV2005M,2005/04/04,107.234375,107.453125,107.21875,107.328125,28638,1284149
FV2005U,2005/04/04,106.875,106.875,106.875,106.875,6023,125343
FV2005Z,2005/04/04,106.34375,106.34375,106.34375,106.34375,0,1
GC2005J,2005/04/04,426,426.3,422.7,423.9,552,1626
GC2005K,2005/04/04,424.9,424.9,424.9,424.9,150,0
GC2005M,2005/04/04,428.2,428.9,424.7,426,50186,209684
GC2005Q,2005/04/04,431.3,431.3,427.1,428.6,307,11672
GC2005V,2005/04/04,432,432,431.4,431.5,25,5203
GC2005Z,2005/04/04,437,437.2,433.1,434.4,861,20924
GC2006G,2005/04/04,440.4,440.4,437.5,437.5,0,3649
GC2006J,2005/04/04,440.6,440.6,440.6,440.6,67,1799
GC2006M,2005/04/04,443,443.8,443,443.8,219,8585
GC2006Q,2005/04/04,447.2,447.2,447.2,447.2,0,550
GC2006V,2005/04/04,450.8,450.8,450.8,450.8,0,161
GC2006Z,2005/04/04,456.3,456.3,453,454.3,17,5423
GC2007G,2005/04/04,457.7,457.7,457.7,457.7,0,0
GC2007M,2005/04/04,464.6,464.6,464.6,464.6,0,2790
GC2007Z,2005/04/04,475.1,475.1,475.1,475.1,0,2104
GC2008M,2005/04/04,485.8,485.8,485.8,485.8,0,164
GC2008Z,2005/04/04,493,496.7,493,496.7,0,1600
GC2009M,2005/04/04,507.7,507.7,507.7,507.7,0,120
GC2009Z,2005/04/04,519.5,519.5,518.7,518.7,0,13
HG2005J,2005/04/04,148.6,150.7,148,150.6,602,2434
HG2005K,2005/04/04,148,149.6,147,149.5,12286,68754
HG2005M,2005/04/04,147.8,149.1,147,149.1,51,2296
HG2005N,2005/04/04,147.25,148.75,146.4,148.75,3404,19425
HG2005Q,2005/04/04,146.8,146.8,146.8,146.8,23,1331
HG2005U,2005/04/04,143.4,145.45,143.4,145.45,284,10321
HG2005V,2005/04/04,143.45,143.45,143.45,143.45,22,1149
HG2005X,2005/04/04,141.55,141.55,141.55,141.55,25,880
HG2005Z,2005/04/04,138.5,140.15,137.6,140.15,586,10624
HG2006F,2005/04/04,138.5,138.5,138.5,138.5,48,165
HG2006G,2005/04/04,137.25,137.25,137.25,137.25,48,108
HG2006H,2005/04/04,136.15,136.15,136.15,136.15,69,639
HG2006J,2005/04/04,134.95,134.95,134.95,134.95,0,25
HG2006K,2005/04/04,132,133.85,132,133.85,0,74
HG2006M,2005/04/04,132.65,132.65,132.65,132.65,0,127
HG2006N,2005/04/04,131.9,131.9,131.9,131.9,6,163
HG2006Q,2005/04/04,131.1,131.1,131.1,131.1,0,34
HG2006U,2005/04/04,130.45,130.45,130.45,130.45,0,20
HG2006V,2005/04/04,129.45,129.45,129.45,129.45,0,1
HG2006X,2005/04/04,128.45,128.45,128.45,128.45,0,0
HG2006Z,2005/04/04,125.5,127.45,125.5,127.45,0,44
HG2007F,2005/04/04,127.45,127.45,127.45,127.45,0,0
HG2007G,2005/04/04,127.45,127.45,127.45,127.45,0,0
HG2007H,2005/04/04,127.45,127.45,127.45,127.45,0,0
HO2005K,2005/04/04,1.6565,1.695,1.64,1.6422,27850,79031
HO2005M,2005/04/04,1.6541,1.684,1.635,1.6374,12389,28810
HO2005N,2005/04/04,1.6662,1.6848,1.6439,1.6439,6133,14847
HO2005Q,2005/04/04,1.6729,1.688,1.6509,1.6509,2153,9598
HO2005U,2005/04/04,1.6746,1.69,1.6609,1.6609,2506,10682
HO2005V,2005/04/04,1.6924,1.709,1.6744,1.6744,812,3042
HO2005X,2005/04/04,1.7225,1.7225,1.6884,1.6884,953,3137
HO2005Z,2005/04/04,1.7115,1.736,1.7019,1.7019,1756,11466
HO2006F,2005/04/04,1.748,1.748,1.7099,1.7099,301,5896
HO2006G,2005/04/04,1.73,1.7325,1.6994,1.6994,151,1660
HO2006H,2005/04/04,1.6925,1.6925,1.6659,1.6659,13,4103
HO2006J,2005/04/04,1.644,1.644,1.6174,1.6174,16,1284
HO2006K,2005/04/04,1.597,1.597,1.5749,1.5749,3,920
HO2006M,2005/04/04,1.565,1.565,1.5449,1.5449,157,2656
HO2006N,2005/04/04,1.56,1.57,1.5409,1.5409,1,525
HO2006Q,2005/04/04,1.572,1.572,1.5454,1.5454,45,57
HO2006U,2005/04/04,1.582,1.582,1.5549,1.5549,2,111
HO2006V,2005/04/04,1.58,1.58,1.5664,1.5664,0,0
HU2005K,2005/04/04,1.731,1.7491,1.7055,1.7216,30907,86655
HU2005M,2005/04/04,1.746,1.7641,1.724,1.7361,13981,33090
HU2005N,2005/04/04,1.7472,1.7617,1.7275,1.7376,4794,18381
HU2005Q,2005/04/04,1.7325,1.747,1.72,1.7261,1106,13176
HU2005U,2005/04/04,1.7155,1.719,1.695,1.6986,1395,11326
HU2005V,2005/04/04,1.66,1.66,1.6436,1.6436,688,5405
HU2005X,2005/04/04,1.63,1.63,1.6136,1.6136,654,1283
HU2005Z,2005/04/04,1.61,1.61,1.5936,1.5936,656,3332
HU2006F,2005/04/04,1.602,1.602,1.5926,1.5926,11,1207
HU2006G,2005/04/04,0,1.6036,1.6036,1.6036,401,891
HU2006H,2005/04/04,0,1.6146,1.6146,1.6146,51,631
HU2006J,2005/04/04,0,1.6921,1.6921,1.6921,50,50
INDU,2005/04/04,10401.71,10496.44,10307.64,10421.14,20797700,0
JY2005M,2005/04/04,0.9313,0.9314,0.9276,0.9295,61567,121768
JY2005U,2005/04/04,0.9373,0.9382,0.9373,0.9382,77,590
JY2005Z,2005/04/04,0,0.9474,0.9465,0.9474,0,36
JY2006H,2005/04/04,0,0.9566,0.9566,0.9566,7,29
JY2006M,2005/04/04,0,0.9666,0.9666,0.9666,0,25
JY2006U,2005/04/04,0,0.9766,0.9766,0.9766,0,0
KC2005K,2005/04/04,122,123.75,120.3,123.05,9182,72481
KC2005N,2005/04/04,125,126.6,123.5,125.95,3789,26158
KC2005U,2005/04/04,127.7,128.6,126.75,128.4,1538,9914
KC2005Z,2005/04/04,130.4,131.45,129.5,131.45,882,6058
KC2006H,2005/04/04,133,133.85,133,133.85,547,2601
KC2006K,2005/04/04,135.25,135.25,135.25,135.25,77,524
KC2006N,2005/04/04,136.85,136.85,136.85,136.85,0,258
KC2006U,2005/04/04,138.45,138.45,138.45,138.45,0,93
KC2006Z,2005/04/04,140.45,140.45,140.45,140.45,0,36
LB2005K,2005/04/04,401,401,388.7,388.7,630,3429
LB2005N,2005/04/04,388.9,389.3,377.1,377.1,258,1310
LB2005U,2005/04/04,369,369.8,361,364.2,14,266
LB2005X,2005/04/04,347.9,347.9,345.8,347.3,14,89
LB2006F,2005/04/04,0,343,343,343,0,1
LC2005J,2005/04/04,89.92,90.2,88.55,88.77,6193,21408
LC2005K,2005/04/04,0,85.2,85.2,85.2,0,0
LC2005M,2005/04/04,85.6,85.95,84,84.12,9084,84221
LC2005Q,2005/04/04,84.1,84.4,83.05,83.2,1934,20769
LC2005V,2005/04/04,84.9,85.15,83.95,84.37,424,11573
LC2005Z,2005/04/04,86.3,86.5,85.45,85.6,256,9022
LC2006G,2005/04/04,86.8,87.05,86.2,86.45,177,3424
LC2006J,2005/04/04,85.5,85.55,85.47,85.47,38,276
LH2005J,2005/04/04,70.42,70.42,69.25,69.55,2570,8436
LH2005K,2005/04/04,78.85,79,77.1,77.92,900,4364
LH2005M,2005/04/04,81.5,81.55,79.6,79.85,8774,53845
LH2005N,2005/04/04,80.25,80.4,78.9,79.42,1818,10449
LH2005Q,2005/04/04,76.9,77.05,76.05,76.77,1098,6993
LH2005V,2005/04/04,65.5,65.65,64.8,65.1,788,5065
LH2005Z,2005/04/04,61.95,62.2,61.35,61.7,230,3128
LH2006G,2005/04/04,60.95,60.95,60.75,60.95,23,496
LH2006J,2005/04/04,0,58.95,58.8,58.95,5,123
ND2005M,2005/04/04,1479,1490,1469,1485,12995,54992
ND2005U,2005/04/04,0,1496,1495,1495,1,11
ND2005Z,2005/04/04,0,1506,1505,1505,0,0
NDY,2005/04/04,1983.81,1995.8,1972.07,1991.07,15893100,0
NG2005K,2005/04/04,7.75,7.904,7.57,7.594,30683,82261
NG2005M,2005/04/04,7.823,8.005,7.69,7.706,11617,32452
NG2005N,2005/04/04,7.897,8.1,7.79,7.806,6950,38534
NG2005Q,2005/04/04,8.035,8.14,7.84,7.864,3972,24823
NG2005U,2005/04/04,7.98,8.122,7.875,7.886,1922,25033
NG2005V,2005/04/04,8.065,8.18,7.91,7.921,3340,42580
NG2005X,2005/04/04,8.394,8.455,8.25,8.251,1352,15976
NG2005Z,2005/04/04,8.707,8.75,8.55,8.571,2883,28090
NG2006F,2005/04/04,8.85,8.93,8.75,8.791,2422,20839
NG2006G,2005/04/04,8.89,8.91,8.76,8.781,1798,14957
NG2006H,2005/04/04,8.79,8.79,8.62,8.636,3266,24195
NG2006J,2005/04/04,7.46,7.46,7.391,7.391,1253,13229
NG2006K,2005/04/04,7.27,7.27,7.231,7.231,1374,11568
NG2006M,2005/04/04,7.275,7.3,7.261,7.261,408,5727
NG2006N,2005/04/04,7.33,7.33,7.29,7.291,67,7251
NG2006Q,2005/04/04,7.32,7.36,7.32,7.321,59,6350
NG2006U,2005/04/04,7.31,7.32,7.301,7.301,334,4497
NG2006V,2005/04/04,7.35,7.35,7.331,7.331,400,7048
NG2006X,2005/04/04,0,7.641,7.641,7.641,56,4505
NG2006Z,2005/04/04,7.95,7.96,7.946,7.946,36,5841
NG2007F,2005/04/04,8.16,8.16,8.156,8.156,53,6066
NG2007G,2005/04/04,0,8.126,8.126,8.126,23,2106
NG2007H,2005/04/04,0,7.961,7.961,7.961,373,4168
NG2007J,2005/04/04,6.83,6.836,6.83,6.836,388,4786
NG2007K,2005/04/04,0,6.681,6.681,6.681,38,5090
NG2007M,2005/04/04,0,6.706,6.706,6.706,38,895
NG2007N,2005/04/04,0,6.731,6.731,6.731,43,1313
NG2007Q,2005/04/04,0,6.751,6.751,6.751,23,1264
NG2007U,2005/04/04,0,6.725,6.725,6.725,23,1156
NG2007V,2005/04/04,0,6.756,6.756,6.756,23,1690
NG2007X,2005/04/04,0,7.056,7.056,7.056,23,1252
NG2007Z,2005/04/04,0,7.356,7.356,7.356,23,2110
NG2008F,2005/04/04,0,7.586,7.586,7.586,100,4163
NG2008G,2005/04/04,0,7.561,7.561,7.561,0,467
NG2008H,2005/04/04,0,7.386,7.386,7.386,0,1757
NG2008J,2005/04/04,0,6.376,6.376,6.376,0,1679
NG2008K,2005/04/04,0,6.236,6.236,6.236,0,1861
NG2008M,2005/04/04,0,6.261,6.261,6.261,0,747
NG2008N,2005/04/04,0,6.286,6.286,6.286,100,629
NG2008Q,2005/04/04,0,6.311,6.311,6.311,0,593
NG2008U,2005/04/04,0,6.291,6.291,6.291,0,676
NG2008V,2005/04/04,0,6.306,6.306,6.306,0,704
NG2008X,2005/04/04,0,6.591,6.591,6.591,0,473
NG2008Z,2005/04/04,0,6.866,6.866,6.866,0,842
NG2009F,2005/04/04,0,7.096,7.096,7.096,0,1193
NG2009G,2005/04/04,0,7.076,7.076,7.076,0,303
NG2009H,2005/04/04,0,6.886,6.886,6.886,0,1005
NG2009J,2005/04/04,0,5.976,5.976,5.976,0,898
NG2009K,2005/04/04,0,5.856,5.856,5.856,0,871
NG2009M,2005/04/04,0,5.881,5.881,5.881,0,198
NG2009N,2005/04/04,0,5.901,5.901,5.901,0,253
NG2009Q,2005/04/04,0,5.921,5.921,5.921,0,182
NG2009U,2005/04/04,0,5.901,5.901,5.901,0,165
NG2009V,2005/04/04,0,5.921,5.921,5.921,0,140
NG2009X,2005/04/04,0,6.221,6.221,6.221,0,155
NG2009Z,2005/04/04,0,6.506,6.506,6.506,0,299
NG2010F,2005/04/04,0,6.736,6.736,6.736,0,62
NG2010G,2005/04/04,0,6.711,6.711,6.711,0,87
NG2010H,2005/04/04,0,6.526,6.526,6.526,0,150
NG2010J,2005/04/04,0,5.626,5.626,5.626,0,0
NG2010K,2005/04/04,0,5.494,5.494,5.494,0,0
NG2010M,2005/04/04,0,5.516,5.516,5.516,0,0
NG2010N,2005/04/04,0,5.536,5.536,5.536,0,4
NG2010Q,2005/04/04,0,5.566,5.566,5.566,0,0
NG2010U,2005/04/04,0,5.566,5.566,5.566,0,0
NG2010V,2005/04/04,0,5.594,5.594,5.594,0,4
NG2010X,2005/04/04,0,5.876,5.876,5.876,0,0
NG2010Z,2005/04/04,0,6.156,6.156,6.156,0,2
NK2005M,2005/04/04,11665,11685,11600,11680,4736,36635
NK2005U,2005/04/04,0,11685,11685,11685,0,8
NK2005Z,2005/04/04,0,11670,11670,11670,0,0
NK2006H,2005/04/04,0,11655,11655,11655,0,0
NKKI,2005/04/04,11666.31,11701.19,11652.66,11667.54,79600,0
NQ2005M,2005/04/04,1478,1490,1468.5,1485,400198,288400
NQ2005U,2005/04/04,1484.5,1499.5,1481,1495,11,59
NZY,2005/04/04,3039.91,3046.73,3029.92,3046.73,26703900,0
O2005K,2005/04/04,153.5,156.5,153,155.25,3197,5022
O2005N,2005/04/04,151.5,153.25,150.25,152.5,1050,2652
O2005U,2005/04/04,153,153.5,152.5,152.5,3,90
O2005Z,2005/04/04,148.5,148.5,148.5,148.5,63,374
O2006H,2005/04/04,154.5,154.5,154.5,154.5,1,7
O2006K,2005/04/04,158,158,158,158,0,0
OEX,2005/04/04,557.31,560.68,555.45,559.46,20797700,0
OJ2005K,2005/04/04,100,100.9,100,100.85,1208,21547
OJ2005N,2005/04/04,101.15,102.2,101.15,102.2,297,7462
OJ2005U,2005/04/04,101.65,102.4,101.5,102.4,67,1702
OJ2005X,2005/04/04,102.4,102.4,102.4,102.4,22,1908
OJ2006F,2005/04/04,102.25,102.5,102.25,102.5,5,135
OJ2006H,2005/04/04,102.75,102.75,102.75,102.75,20,55
OJ2006K,2005/04/04,103,103,103,103,0,10
OJ2006N,2005/04/04,103.25,103.25,103.25,103.25,0,2
OJ2006U,2005/04/04,103.5,103.5,103.5,103.5,0,2
OJ2006X,2005/04/04,103.75,103.75,103.75,103.75,0,0
OJ2007F,2005/04/04,104,104,104,104,0,1
PA2005M,2005/04/04,201.1,201.9,199,200.1,563,12589
PA2005U,2005/04/04,202,202,201,201.85,3,84
PA2005Z,2005/04/04,0,204.35,204.35,204.35,0,103
PB2005K,2005/04/04,96.85,96.85,94.27,94.4,167,1300
PB2005N,2005/04/04,97.2,97.2,94.6,95,45,797
PB2005Q,2005/04/04,91,91,88.5,88.5,0,238
PB2006G,2005/04/04,0,90.1,90.1,90.1,1,1
PB2006H,2005/04/04,0,90.05,90.05,90.05,0,1
PL2005J,2005/04/04,865,865,864.7,864.7,37,376
PL2005N,2005/04/04,860,860,853,855.7,832,7541
PL2005V,2005/04/04,0,852.7,852.7,852.7,1,6
PL2006J,2005/04/04,0,845.7,845.7,845.7,0,20
S2005K,2005/04/04,613,620.5,610,615,63082,137521
S2005N,2005/04/04,619.5,627,616,622,29517,82210
S2005Q,2005/04/04,615,624.5,615,618.5,1587,7455
S2005U,2005/04/04,603.5,612.5,603,607,791,3953
S2005X,2005/04/04,599,607,595.5,601.5,11694,48226
S2006F,2005/04/04,599,608,599,602,104,3303
S2006H,2005/04/04,603,603,603,603,10,1225
S2006K,2005/04/04,603,603,600,600,0,1237
S2006N,2005/04/04,602,602,602,602,4,202
S2006X,2005/04/04,587,587,587,587,1,117
SB2005K,2005/04/04,8.54,8.57,8.4,8.41,34819,166653
SB2005N,2005/04/04,8.74,8.77,8.6,8.62,13630,88117
SB2005V,2005/04/04,8.87,8.89,8.76,8.78,2724,43621
SB2006H,2005/04/04,8.86,8.87,8.78,8.8,1406,28027
SB2006K,2005/04/04,8.78,8.8,8.72,8.72,587,13044
SB2006N,2005/04/04,8.64,8.65,8.54,8.56,415,6693
SB2006V,2005/04/04,8.64,8.65,8.55,8.55,34,3948
SB2007H,2005/04/04,8.53,8.53,8.53,8.53,0,0
SF2005M,2005/04/04,0.8331,0.8334,0.8279,0.8307,41203,49070
SF2005U,2005/04/04,0,0.837,0.8348,0.8368,8,101
SF2005Z,2005/04/04,0,0.8432,0.8415,0.8432,0,125
SF20062,2005/04/04,599,608,599,602,104,3303
SF2006H,2005/04/04,0,0.8497,0.8497,0.8497,0,0
SF2006M,2005/04/04,0,0.8565,0.8565,0.8565,0,1
SF2006U,2005/04/04,0,0.8635,0.8635,0.8635,0,0
SI2005J,2005/04/04,702,702,702,702,0,114
SI2005K,2005/04/04,702,703,692,702.4,18145,56464
SI2005M,2005/04/04,705.4,705.4,705.4,705.4,0,0
SI2005N,2005/04/04,702.5,708,697,706.9,1938,14789
SI2005U,2005/04/04,710,711.5,702,711.5,91,2578
SI2005Z,2005/04/04,717,717.9,707,717.9,279,14869
SI2006F,2005/04/04,720.4,720.4,720.4,720.4,0,7
SI2006H,2005/04/04,724.1,724.1,724.1,724.1,3,2305
SI2006K,2005/04/04,727.9,727.9,727.9,727.9,80,203
SI2006N,2005/04/04,731.7,731.7,731.7,731.7,33,1055
SI2006U,2005/04/04,735.5,735.5,735.5,735.5,0,1094
SI2006Z,2005/04/04,735,740.8,735,740.8,287,5408
SI2007F,2005/04/04,744.7,744.7,744.7,744.7,0,0
SI2007N,2005/04/04,749.5,749.5,749.5,749.5,4,106
SI2007Z,2005/04/04,757.8,757.8,757.8,757.8,8,405
SI2008N,2005/04/04,763.1,763.1,763.1,763.1,1,6
SI2008Z,2005/04/04,766,768.4,766,768.4,3,178
SI2009N,2005/04/04,774.1,774.1,774.1,774.1,0,7
SI2009Z,2005/04/04,785,785,781,781,1,1
SM2005K,2005/04/04,183,184.5,182,183.2,21596,50616
SM2005N,2005/04/04,184,186.6,183.5,185.1,10217,34140
SM2005Q,2005/04/04,184.8,186.8,184.5,185.8,839,9412
SM2005U,2005/04/04,185,185.5,183.8,184.5,731,8084
SM2005V,2005/04/04,182.8,184.1,182.2,183.5,332,6616
SM2005Z,2005/04/04,181.5,184.7,181.5,183.9,3206,17294
SM2006F,2005/04/04,185,185,184.3,185,37,1319
SM2006H,2005/04/04,186,186.5,185,185,78,843
SM2006K,2005/04/04,186.5,186.5,186.5,186.5,19,838
SM2006N,2005/04/04,187.5,187.5,186,186,0,266
SM2006Q,2005/04/04,184.5,184.5,184.5,184.5,0,72
SM2006U,2005/04/04,184.5,184.5,184.5,184.5,0,18
SM2006V,2005/04/04,182.3,182.3,182.3,182.3,0,134
SP2005M,2005/04/04,1177.2,1182,1170.8,1179.8,55820,657450
SP2005U,2005/04/04,0,1187,1176.3,1184.9,255,10155
SP2005Z,2005/04/04,0,1193.3,1182.3,1190.7,129,6259
SP2006H,2005/04/04,0,1199.8,1188.8,1197.2,2,1961
SP2006M,2005/04/04,0,1206.8,1195.8,1204.2,0,82
SP2006U,2005/04/04,0,1214,1203,1211.4,0,42
SP2006Z,2005/04/04,0,1222,1211,1219.4,0,0
SP2007H,2005/04/04,0,1230,1219,1227.4,0,0
SPY,2005/04/04,1172.79,1178.59,1167.77,1176.12,2002550016,0
SSEC,2005/04/04,1212.12,1218.28,1196.94,1202.97,13800,0
STI,2005/04/04,2139.49,2157.8,2139.49,2157.8,112479600,0
TWII,2005/04/04,6013.7,6048.37,6006.3,6019.93,2940200,0
TY2005M,2005/04/04,109.484375,109.796875,109.4375,109.5625,56645,1916518
TY2005U,2005/04/04,109.234375,109.359375,109.21875,109.28125,8652,65261
TY2005Z,2005/04/04,108.5625,108.5625,108.5625,108.5625,1,2559
TY2006H,2005/04/04,107.84375,107.84375,107.84375,107.84375,0,1
US2005M,2005/04/04,111.75,112.21875,111.65625,111.78125,20008,673957
US2005U,2005/04/04,111.375,111.78125,111.375,111.40625,55,34382
US2005Z,2005/04/04,110.8125,110.8125,110.8125,110.8125,10,50
USBY,2005/04/04,4.73,4.74,4.7,4.73,0,0
W2005K,2005/04/04,319.5,323,315,316.5,46394,118395
W2005N,2005/04/04,329,331.5,324,325.25,21152,68155
W2005U,2005/04/04,335.5,337,331.5,332,1163,5365
W2005Z,2005/04/04,343.5,346,340,340.5,3969,23974
W2006H,2005/04/04,351.5,352,348,348,66,2334
W2006K,2005/04/04,352.5,352.5,347.5,347.5,0,106
W2006N,2005/04/04,348,348,343,343,17,572
W2006Z,2005/04/04,353,353,353,353,0,61