AD2005M,2005/04/05,0.7612,0.7662,0.761,0.7654,12059,78995
AD2005U,2005/04/05,0.757,0.7606,0.757,0.7606,15,855
AD2005Z,2005/04/05,0,0.7567,0.7567,0.7567,0,146
AD2006H,2005/04/05,0,0.7538,0.7538,0.7538,0,0
AD2006M,2005/04/05,0,0.7509,0.7509,0.7509,1,4
AD2006U,2005/04/05,0,0.748,0.748,0.748,0,3
AOI,2005/04/05,4109.7,4117.2,4101.6,4117.2,591562624,0
BO2005K,2005/04/05,22.9,22.99,22.69,22.82,12058,66126
BO2005N,2005/04/05,23,23.17,22.86,23,7566,43048
BO2005Q,2005/04/05,22.85,23.1,22.83,22.97,325,9767
BO2005U,2005/04/05,22.75,22.92,22.73,22.85,596,6210
BO2005V,2005/04/05,22.5,22.63,22.5,22.6,101,4794
BO2005Z,2005/04/05,22.45,22.67,22.4,22.55,3148,18915
BO2006F,2005/04/05,22.5,22.52,22.45,22.52,100,1231
BO2006H,2005/04/05,22.4,22.4,22.4,22.4,92,1313
BO2006K,2005/04/05,22.3,22.3,22.3,22.3,24,930
BO2006N,2005/04/05,22.3,22.3,22.3,22.3,101,227
BO2006Q,2005/04/05,21.5,21.5,21.5,21.5,0,102
BO2006U,2005/04/05,21.5,21.5,21.5,21.5,0,130
BO2006V,2005/04/05,21.5,21.5,21.5,21.5,0,88
BO2006Z,2005/04/05,21.5,21.5,21.5,21.5,0,158
BP2005M,2005/04/05,1.8662,1.8752,1.8662,1.8744,13870,67553
BP2005U,2005/04/05,0,1.868,1.8678,1.8678,3,656
BP2005Z,2005/04/05,0,1.8608,1.8608,1.8608,0,10
BP2006H,2005/04/05,0,1.8538,1.8538,1.8538,0,3
BP2006M,2005/04/05,0,1.8468,1.8468,1.8468,0,0
BP2006U,2005/04/05,0,1.8398,1.8398,1.8398,0,0
C2005K,2005/04/05,207.5,208,205.25,205.5,42664,272907
C2005N,2005/04/05,216.5,216.5,213.5,213.75,26925,195793
C2005U,2005/04/05,224,224,221.25,221.5,796,37306
C2005Z,2005/04/05,233.5,233.5,230,230.5,7932,144797
C2006H,2005/04/05,239,239.75,236.5,237,64,14386
C2006K,2005/04/05,243,243.25,240.25,240.25,26,2091
C2006N,2005/04/05,246,246.5,243.5,243.5,624,4811
C2006U,2005/04/05,243.25,243.5,242.5,242.5,4,1259
C2006Z,2005/04/05,246,246,245,245,64,6409
C2007N,2005/04/05,255.5,255.5,255.5,255.5,0,24
C2007Z,2005/04/05,250,250,250,250,23,325
CC2005K,2005/04/05,1568,1577,1553,1555,5007,38787
CC2005N,2005/04/05,1597,1600,1579,1580,3454,28898
CC2005U,2005/04/05,1617,1620,1600,1600,503,13833
CC2005Z,2005/04/05,1634,1634,1619,1620,930,20060
CC2006H,2005/04/05,1640,1640,1634,1634,25,18025
CC2006K,2005/04/05,1645,1645,1645,1645,0,3628
CC2006N,2005/04/05,1665,1665,1651,1651,0,6665
CC2006U,2005/04/05,1662,1662,1662,1662,0,5371
CC2006Z,2005/04/05,1673,1673,1673,1673,0,750
CD2005M,2005/04/05,0.8178,0.8214,0.8176,0.8206,17315,73420
CD2005U,2005/04/05,0.8211,0.8225,0.8211,0.8222,26,1901
CD2005Z,2005/04/05,0.8242,0.8242,0.824,0.824,0,813
CD2006H,2005/04/05,0,0.8257,0.8257,0.8257,3,54
CD2006M,2005/04/05,0,0.8274,0.8274,0.8274,0,7
CD2006U,2005/04/05,0,0.8291,0.8291,0.8291,0,0
CL2005K,2005/04/05,56.96,57.2,56,56.04,88354,219533
CL2005M,2005/04/05,58.05,58.25,57,57.1,61642,147614
CL2005N,2005/04/05,58.72,58.75,57.7,57.79,20203,63310
CL2005Q,2005/04/05,59.01,59.03,58,58.12,7796,38727
CL2005U,2005/04/05,59.08,59.15,58.22,58.22,5391,29716
CL2005V,2005/04/05,58.82,59,58.2,58.2,1660,22654
CL2005X,2005/04/05,58.65,58.75,58.06,58.06,969,16461
CL2005Z,2005/04/05,58.68,58.75,57.85,57.9,16652,62156
CL2006F,2005/04/05,58.02,58.02,57.63,57.63,2218,16609
CL2006G,2005/04/05,57.71,57.71,57.36,57.36,1265,9645
CL2006H,2005/04/05,57.82,57.82,57.09,57.09,658,12285
CL2006J,2005/04/05,56.84,56.84,56.84,56.84,50,7921
CL2006K,2005/04/05,56.9,56.9,56.61,56.61,0,3998
CL2006M,2005/04/05,56.95,56.95,56.39,56.39,2178,28064
CL2006N,2005/04/05,0,56.17,56.17,56.17,0,4277
CL2006Q,2005/04/05,55.94,55.94,55.94,55.94,0,2162
CL2006U,2005/04/05,55.7,55.7,55.7,55.7,0,4334
CL2006V,2005/04/05,0,55.44,55.44,55.44,15,1498
CL2006X,2005/04/05,0,55.19,55.19,55.19,0,2470
CL2006Z,2005/04/05,55.13,55.25,54.94,54.94,4281,45545
CL2007F,2005/04/05,0,54.69,54.69,54.69,0,2378
CL2007G,2005/04/05,0,54.46,54.46,54.46,0,1570
CL2007H,2005/04/05,0,54.26,54.26,54.26,15,976
CL2007J,2005/04/05,54.08,54.08,54.08,54.08,0,476
CL2007K,2005/04/05,53.9,53.9,53.9,53.9,0,90
CL2007M,2005/04/05,53.92,54.1,53.73,53.73,655,11288
CL2007N,2005/04/05,0,53.55,53.55,53.55,0,750
CL2007Q,2005/04/05,0,53.37,53.37,53.37,0,150
CL2007U,2005/04/05,0,53.19,53.19,53.19,0,175
CL2007Z,2005/04/05,52.69,52.69,52.69,52.69,2399,30798
CL2008Z,2005/04/05,51.75,51.75,51.27,51.27,2629,26449
CL2009Z,2005/04/05,50.4,50.5,50.37,50.37,2395,15309
CL2010Z,2005/04/05,49.75,49.8,49.67,49.67,640,17849
CL2011Z,2005/04/05,0,49.32,49.32,49.32,366,5014
CT2005K,2005/04/05,52.25,52.5,51.95,52.05,6978,67787
CT2005N,2005/04/05,53.8,54.05,53.6,53.75,4665,32517
CT2005V,2005/04/05,55.65,55.65,55.65,55.65,86,1563
CT2005Z,2005/04/05,56.5,56.8,56.5,56.65,577,13626
CT2006H,2005/04/05,58.55,58.55,58.55,58.55,8,2168
CT2006K,2005/04/05,59.35,59.35,59.35,59.35,5,554
CT2006N,2005/04/05,60.15,60.15,60.15,60.15,0,479
CT2006V,2005/04/05,60.15,60.15,60.15,60.15,0,0
CT2006Z,2005/04/05,61.05,61.05,61.05,61.05,1,155
CT2007H,2005/04/05,62.9,62.9,62.9,62.9,0,0
DAX,2005/04/05,4356.62,4366.71,4352.85,4362.61,0,0
DJ2005M,2005/04/05,10450,10490,10440,10480,5383,38855
DJ2005U,2005/04/05,10514,10514,10514,10514,2,67
DJ2005Z,2005/04/05,10564,10564,10564,10564,0,3
DJT,2005/04/05,3708.85,3747.74,3688.04,3721.18,18708000,0
DJU,2005/04/05,361.1,364.74,360.83,363.61,18708000,0
DX2005M,2005/04/05,84.79,85.09,84.59,84.6,4011,15191
DX2005U,2005/04/05,84.68,84.68,84.5,84.51,62,2432
DX2005Z,2005/04/05,84.75,84.75,84.43,84.43,22,128
DX2006H,2005/04/05,84.35,84.35,84.35,84.35,0,0
EC2005M,2005/04/05,1.2841,1.2897,1.2839,1.2896,101939,116526
EC2005U,2005/04/05,1.2907,1.2941,1.2885,1.2941,147,2145
EC2005Z,2005/04/05,0,1.2992,1.2992,1.2992,1,1152
EC2006H,2005/04/05,0,1.3043,1.3043,1.3043,8,73
EC2006M,2005/04/05,0,1.3097,1.3097,1.3097,0,6
EC2006U,2005/04/05,0,1.3151,1.3151,1.3151,0,0
ED2005J,2005/04/05,96.8125,96.815,96.8075,96.8125,1653,59969
ED2005K,2005/04/05,96.665,96.67,96.66,96.665,1581,45506
ED2005M,2005/04/05,96.515,96.52,96.505,96.51,124816,1516169
ED2005N,2005/04/05,0,96.33,96.325,96.325,0,536
ED2005Q,2005/04/05,0,96.205,96.2,96.2,0,0
ED2005U,2005/04/05,96.06,96.06,96.04,96.055,217440,1416946
ED2005Z,2005/04/05,95.83,95.835,95.8,95.82,253040,1165499
ED2006H,2005/04/05,95.7,95.715,95.67,95.69,224781,897936
ED2006M,2005/04/05,95.59,95.61,95.565,95.59,146520,672991
ED2006U,2005/04/05,95.5,95.52,95.48,95.505,66686,476044
ED2006Z,2005/04/05,95.425,95.44,95.4,95.425,48135,433202
ED2007H,2005/04/05,95.385,95.405,95.365,95.39,23224,281370
ED2007M,2005/04/05,95.315,95.355,95.315,95.34,13180,213433
ED2007U,2005/04/05,95.285,95.31,95.27,95.285,6338,162988
ED2007Z,2005/04/05,95.235,95.25,95.215,95.23,5491,146212
ED2008H,2005/04/05,95.195,95.21,95.175,95.195,5571,137322
ED2008M,2005/04/05,95.16,95.165,95.125,95.15,2567,123047
ED2008U,2005/04/05,95.115,95.12,95.085,95.1,2475,110105
ED2008Z,2005/04/05,95.055,95.065,95.03,95.045,2592,96262
ED2009H,2005/04/05,95,95.03,94.995,95.01,3448,85289
ED2009M,2005/04/05,94.945,94.985,94.94,94.965,2311,75328
ED2009U,2005/04/05,94.9,94.94,94.895,94.915,2098,63638
ED2009Z,2005/04/05,94.85,94.89,94.845,94.865,1876,43868
ED2010H,2005/04/05,94.825,94.865,94.82,94.835,1766,20645
ED2010M,2005/04/05,94.795,94.795,94.78,94.795,42,13136
ED2010U,2005/04/05,94.75,94.75,94.735,94.745,42,9629
ED2010Z,2005/04/05,94.7,94.7,94.685,94.69,39,9569
ED2011H,2005/04/05,94.675,94.675,94.66,94.665,36,8540
ED2011M,2005/04/05,94.635,94.635,94.62,94.625,28,5739
ED2011U,2005/04/05,94.59,94.59,94.575,94.58,28,2800
ED2011Z,2005/04/05,94.545,94.545,94.53,94.535,39,2165
ED2012H,2005/04/05,94.52,94.52,94.505,94.51,37,1134
ED2012M,2005/04/05,0,94.47,94.47,94.47,0,815
ED2012U,2005/04/05,0,94.425,94.425,94.425,0,1413
ED2012Z,2005/04/05,0,94.38,94.38,94.38,0,974
ED2013H,2005/04/05,0,94.355,94.355,94.355,0,1676
ED2013M,2005/04/05,0,94.325,94.325,94.325,0,530
ED2013U,2005/04/05,0,94.285,94.285,94.285,0,390
ED2013Z,2005/04/05,0,94.245,94.245,94.245,0,394
ED2014H,2005/04/05,0,94.22,94.22,94.22,0,386
ED2014M,2005/04/05,0,94.195,94.195,94.195,0,303
ED2014U,2005/04/05,0,94.165,94.165,94.165,0,278
ED2014Z,2005/04/05,0,94.14,94.14,94.14,0,299
ED2015H,2005/04/05,0,94.115,94.115,94.115,0,15
EM2005J,2005/04/05,96.99,97,96.99,96.9975,1411,29254
EM2005K,2005/04/05,96.885,96.885,96.875,96.88,587,44826
EM2005M,2005/04/05,96.7,96.715,96.7,96.71,105,8828
EM2005N,2005/04/05,96.575,96.575,96.5,96.5,100,977
EM2005Q,2005/04/05,0,96.375,96.37,96.37,0,4
EM2005U,2005/04/05,0,96.195,96.19,96.19,0,2
EM2005V,2005/04/05,0,96.075,96.07,96.07,0,2
EM2005X,2005/04/05,0,95.99,95.985,95.985,0,2
EM2005Z,2005/04/05,0,95.865,95.855,95.855,0,2
EM2006F,2005/04/05,0,95.82,95.81,95.81,0,2
EM2006G,2005/04/05,0,95.745,95.735,95.735,0,2
EM2006H,2005/04/05,0,95.725,95.715,95.715,0,0
ES2005M,2005/04/05,1180,1187,1178.5,1185.25,810132,888620
ES2005U,2005/04/05,1185.5,1191.5,1183.25,1190.5,252,1351
EY2005M,2005/04/05,99.915,99.915,99.915,99.915,1,43553
EY2005U,2005/04/05,99.9,99.9,99.9,99.9,4,5216
EY2005Z,2005/04/05,0,99.865,99.865,99.865,0,9292
EY2006H,2005/04/05,0,99.805,99.805,99.805,0,3513
EY2006M,2005/04/05,99.745,99.745,99.745,99.745,0,3599
EY2006U,2005/04/05,0,99.66,99.66,99.66,0,2419
EY2006Z,2005/04/05,0,99.57,99.57,99.57,0,505
EY2007H,2005/04/05,0,99.46,99.46,99.46,0,1
EY2007M,2005/04/05,0,99.41,99.395,99.41,0,2
EY2007U,2005/04/05,0,99.335,99.32,99.335,0,0
EY2007Z,2005/04/05,0,99.245,99.23,99.245,0,164
EY2008H,2005/04/05,0,99.16,99.145,99.16,0,590
EY2008M,2005/04/05,0,99.12,99.105,99.12,0,250
EY2008U,2005/04/05,0,99.12,99.105,99.12,0,0
EY2008Z,2005/04/05,0,98.92,98.92,98.92,0,0
EY2009H,2005/04/05,0,98.85,98.835,98.85,0,0
EY2009M,2005/04/05,0,98.835,98.835,98.835,0,0
EY2009U,2005/04/05,0,98.835,98.835,98.835,0,0
EY2009Z,2005/04/05,0,98.835,98.835,98.835,0,0
EY2010H,2005/04/05,0,98.835,98.82,98.835,0,0
FC2005J,2005/04/05,109.05,109.2,108.55,108.8,810,3747
FC2005K,2005/04/05,105.6,105.8,105.02,105.67,2243,14340
FC2005Q,2005/04/05,107.5,107.6,106.85,107.52,974,6962
FC2005U,2005/04/05,105.9,106,105.55,105.87,32,1010
FC2005V,2005/04/05,105.05,105.4,104.85,105.35,28,1054
FC2005X,2005/04/05,104.5,104.5,104,104.4,21,425
FC2006F,2005/04/05,101,101.25,101,101.25,8,77
FC2006H,2005/04/05,102,102,102,102,0,0
FTSE,2005/04/05,4896.7,4943.8,4896.7,4942.9,1891465344,0
FV2005M,2005/04/05,107.3125,107.390625,107.203125,107.265625,6655,1273468
FV2005U,2005/04/05,106.875,106.875,106.765625,106.8125,270,125338
FV2005Z,2005/04/05,106.28125,106.28125,106.28125,106.28125,0,1
GC2005J,2005/04/05,423.8,425.5,423.6,424.5,486,866
GC2005K,2005/04/05,425.5,425.5,425.5,425.5,150,0
GC2005M,2005/04/05,425.6,427.8,424.8,426.6,40531,208551
GC2005Q,2005/04/05,428.8,430,428.6,429.2,546,11638
GC2005V,2005/04/05,432,432,432,432,164,5189
GC2005Z,2005/04/05,434.9,436.1,434,434.9,474,20969
GC2006G,2005/04/05,438,438,438,438,1,3649
GC2006J,2005/04/05,441.1,441.1,441.1,441.1,0,1799
GC2006M,2005/04/05,444.3,444.3,444.3,444.3,1,8585
GC2006Q,2005/04/05,447.6,447.6,447.6,447.6,0,550
GC2006V,2005/04/05,451,451,451,451,0,161
GC2006Z,2005/04/05,454,454.5,454,454.5,4,5423
GC2007G,2005/04/05,457.8,457.8,457.8,457.8,0,0
GC2007M,2005/04/05,464.6,464.6,464.6,464.6,0,2790
GC2007Z,2005/04/05,474.9,474.9,474.9,474.9,0,2095
GC2008M,2005/04/05,485.4,485.4,485.4,485.4,0,164
GC2008Z,2005/04/05,496.1,496.1,496.1,496.1,2,1600
GC2009M,2005/04/05,506.9,506.9,506.9,506.9,0,120
GC2009Z,2005/04/05,517.8,517.8,517.8,517.8,5,18
HG2005J,2005/04/05,148.6,149.7,148,149.65,687,2328
HG2005K,2005/04/05,149.4,149.4,146.45,148.45,8556,68739
HG2005M,2005/04/05,146.9,148.05,146.9,148.05,17,2575
HG2005N,2005/04/05,148.25,148.25,146,147.65,2468,20361
HG2005Q,2005/04/05,144.5,145.9,144.5,145.8,46,1372
HG2005U,2005/04/05,143.5,144.5,142.9,144.5,330,10423
HG2005V,2005/04/05,142.3,142.4,142.3,142.35,4,1145
HG2005X,2005/04/05,140.5,140.5,140.5,140.5,0,880
HG2005Z,2005/04/05,138.7,139.25,138.7,139.25,149,10655
HG2006F,2005/04/05,137.4,137.4,137.4,137.4,11,173
HG2006G,2005/04/05,136.1,136.1,136.1,136.1,11,110
HG2006H,2005/04/05,135,135,135,135,22,652
HG2006J,2005/04/05,133.8,133.8,133.8,133.8,0,25
HG2006K,2005/04/05,132.7,132.7,132.7,132.7,32,101
HG2006M,2005/04/05,131.5,131.5,131.5,131.5,0,127
HG2006N,2005/04/05,130.75,130.75,130.75,130.75,0,157
HG2006Q,2005/04/05,129.95,129.95,129.95,129.95,0,34
HG2006U,2005/04/05,129.3,129.3,129.3,129.3,0,20
HG2006V,2005/04/05,128.3,128.3,128.3,128.3,0,1
HG2006X,2005/04/05,127.3,127.3,127.3,127.3,0,0
HG2006Z,2005/04/05,126.3,126.3,126.3,126.3,1,44
HG2007F,2005/04/05,126.3,126.3,126.3,126.3,0,0
HG2007G,2005/04/05,126.3,126.3,126.3,126.3,0,0
HG2007H,2005/04/05,126.3,126.3,126.3,126.3,0,0
HO2005K,2005/04/05,1.6422,1.663,1.618,1.6211,22305,77681
HO2005M,2005/04/05,1.635,1.652,1.6125,1.6154,11145,30396
HO2005N,2005/04/05,1.641,1.651,1.618,1.6219,3768,15662
HO2005Q,2005/04/05,1.6446,1.658,1.6294,1.6294,748,9734
HO2005U,2005/04/05,1.6546,1.665,1.6399,1.6399,2216,11374
HO2005V,2005/04/05,1.684,1.684,1.6544,1.6544,665,3237
HO2005X,2005/04/05,1.69,1.703,1.6694,1.6694,160,3072
HO2005Z,2005/04/05,1.709,1.713,1.6834,1.6834,1019,12143
HO2006F,2005/04/05,1.722,1.722,1.6919,1.6919,1321,6330
HO2006G,2005/04/05,1.712,1.712,1.6819,1.6819,345,1650
HO2006H,2005/04/05,1.668,1.676,1.6494,1.6494,1038,4345
HO2006J,2005/04/05,1.6325,1.6325,1.6014,1.6014,157,1353
HO2006K,2005/04/05,0,1.5594,1.5594,1.5594,3,922
HO2006M,2005/04/05,0,1.5299,1.5299,1.5299,386,2886
HO2006N,2005/04/05,1.545,1.545,1.5259,1.5259,2,525
HO2006Q,2005/04/05,0,1.5304,1.5304,1.5304,2,24
HO2006U,2005/04/05,0,1.5399,1.5399,1.5399,1,112
HO2006V,2005/04/05,1.5514,1.5514,1.5514,1.5514,1,1
HU2005K,2005/04/05,1.7174,1.726,1.6855,1.688,26666,85337
HU2005M,2005/04/05,1.731,1.737,1.7025,1.7057,11211,35566
HU2005N,2005/04/05,1.735,1.735,1.7097,1.7097,2986,18375
HU2005Q,2005/04/05,1.721,1.7225,1.698,1.6997,1478,13136
HU2005U,2005/04/05,1.691,1.694,1.6727,1.6727,2176,12170
HU2005V,2005/04/05,1.631,1.633,1.6177,1.6177,497,5619
HU2005X,2005/04/05,0,1.5877,1.5877,1.5877,749,873
HU2005Z,2005/04/05,1.581,1.581,1.5677,1.5677,696,3779
HU2006F,2005/04/05,0,1.5667,1.5667,1.5667,1,1208
HU2006G,2005/04/05,1.591,1.591,1.5777,1.5777,100,823
HU2006H,2005/04/05,0,1.5887,1.5887,1.5887,100,731
HU2006J,2005/04/05,1.6795,1.6795,1.6662,1.6662,0,50
INDU,2005/04/05,10421.14,10530.14,10372.59,10458.46,18708000,0
JY2005M,2005/04/05,0.9262,0.9306,0.9254,0.9305,36847,124289
JY2005U,2005/04/05,0.937,0.9392,0.9359,0.9392,30,607
JY2005Z,2005/04/05,0.9485,0.9485,0.9484,0.9484,0,36
JY2006H,2005/04/05,0,0.9576,0.9576,0.9576,0,29
JY2006M,2005/04/05,0,0.9676,0.9676,0.9676,0,25
JY2006U,2005/04/05,0,0.9776,0.9776,0.9776,0,0
KC2005K,2005/04/05,123.1,126.5,123.1,126.1,9296,68987
KC2005N,2005/04/05,126.25,129.4,126.1,129,3772,27568
KC2005U,2005/04/05,128.7,132,128.65,131.45,1038,10331
KC2005Z,2005/04/05,131.7,134.5,131.7,134.5,230,6067
KC2006H,2005/04/05,134.25,136.85,134.25,136.85,49,2524
KC2006K,2005/04/05,135.6,138.25,135.6,138.25,13,536
KC2006N,2005/04/05,139.85,139.85,139.85,139.85,0,258
KC2006U,2005/04/05,141.45,141.45,141.45,141.45,0,86
KC2006Z,2005/04/05,143.45,143.45,143.45,143.45,0,36
LB2005K,2005/04/05,384.7,388.6,381.7,388.3,799,3519
LB2005N,2005/04/05,376.1,378.9,374.2,377.5,268,1320
LB2005U,2005/04/05,365,366,363.5,364.1,63,288
LB2005X,2005/04/05,346.5,349.5,346,349.5,25,100
LB2006F,2005/04/05,0,343,343,343,0,1
LC2005J,2005/04/05,88.8,89,88.35,88.95,8342,20285
LC2005K,2005/04/05,0,85.2,85.2,85.2,0,0
LC2005M,2005/04/05,84,84.5,83.65,84.47,11174,83747
LC2005Q,2005/04/05,83.15,83.6,82.85,83.55,1792,21124
LC2005V,2005/04/05,84.3,84.5,83.95,84.45,1367,12390
LC2005Z,2005/04/05,85.6,85.7,85.35,85.67,466,9160
LC2006G,2005/04/05,86.25,86.45,86.1,86.45,140,3466
LC2006J,2005/04/05,85.5,85.9,85.5,85.82,10,277
LH2005J,2005/04/05,69,69.55,68.4,68.67,1793,7759
LH2005K,2005/04/05,77.7,77.7,75.92,76.22,503,4439
LH2005M,2005/04/05,78.75,80.1,78.05,78.22,7761,53773
LH2005N,2005/04/05,79.55,79.55,78.05,78.27,2828,11519
LH2005Q,2005/04/05,76.75,76.75,75.15,75.55,849,7148
LH2005V,2005/04/05,65.15,65.25,64.15,64.32,323,5196
LH2005Z,2005/04/05,61.5,61.7,61.27,61.27,321,3494
LH2006G,2005/04/05,60.5,60.6,60.4,60.55,23,500
LH2006J,2005/04/05,0,58.9,58.9,58.9,0,123
ND2005M,2005/04/05,1486.5,1495,1485,1491.5,6590,54202
ND2005U,2005/04/05,0,1501.5,1501,1501.5,0,11
ND2005Z,2005/04/05,0,1511.5,1511,1511.5,0,0
NDY,2005/04/05,1994.38,2002.35,1991.88,1999.32,16475100,0
NG2005K,2005/04/05,7.568,7.592,7.48,7.572,31829,80446
NG2005M,2005/04/05,7.68,7.7,7.6,7.679,8657,33996
NG2005N,2005/04/05,7.76,7.791,7.66,7.777,7986,39082
NG2005Q,2005/04/05,7.829,7.847,7.75,7.835,5416,24887
NG2005U,2005/04/05,7.846,7.87,7.786,7.86,2706,25056
NG2005V,2005/04/05,7.88,7.9,7.81,7.896,3512,43457
NG2005X,2005/04/05,8.217,8.23,8.16,8.226,1179,15985
NG2005Z,2005/04/05,8.525,8.544,8.478,8.541,2467,28580
NG2006F,2005/04/05,8.75,8.759,8.684,8.759,1383,20877
NG2006G,2005/04/05,8.78,8.78,8.676,8.749,406,15235
NG2006H,2005/04/05,8.551,8.609,8.55,8.609,1968,24075
NG2006J,2005/04/05,7.35,7.4,7.34,7.394,924,13860
NG2006K,2005/04/05,7.24,7.24,7.18,7.234,709,11263
NG2006M,2005/04/05,7.253,7.264,7.207,7.264,347,5753
NG2006N,2005/04/05,7.27,7.294,7.24,7.294,668,7697
NG2006Q,2005/04/05,7.321,7.324,7.27,7.324,313,6314
NG2006U,2005/04/05,7.301,7.304,7.25,7.304,78,4533
NG2006V,2005/04/05,7.3,7.334,7.29,7.334,183,7173
NG2006X,2005/04/05,7.61,7.644,7.61,7.644,10,4505
NG2006Z,2005/04/05,7.915,7.949,7.9,7.949,231,5676
NG2007F,2005/04/05,8.13,8.159,8.13,8.159,45,6099
NG2007G,2005/04/05,0,8.129,8.129,8.129,5,2111
NG2007H,2005/04/05,0,7.964,7.964,7.964,275,4398
NG2007J,2005/04/05,0,6.839,6.839,6.839,356,4947
NG2007K,2005/04/05,0,6.684,6.684,6.684,5,5090
NG2007M,2005/04/05,6.709,6.709,6.709,6.709,5,895
NG2007N,2005/04/05,0,6.734,6.734,6.734,5,1318
NG2007Q,2005/04/05,6.754,6.754,6.754,6.754,5,1264
NG2007U,2005/04/05,6.71,6.728,6.71,6.728,5,1156
NG2007V,2005/04/05,6.72,6.759,6.72,6.759,105,1790
NG2007X,2005/04/05,0,7.069,7.069,7.069,5,1252
NG2007Z,2005/04/05,7.36,7.369,7.34,7.369,5,2115
NG2008F,2005/04/05,7.57,7.599,7.57,7.599,0,4163
NG2008G,2005/04/05,7.574,7.574,7.574,7.574,0,467
NG2008H,2005/04/05,7.399,7.399,7.399,7.399,0,1757
NG2008J,2005/04/05,0,6.389,6.389,6.389,7,1674
NG2008K,2005/04/05,0,6.249,6.249,6.249,7,1863
NG2008M,2005/04/05,0,6.274,6.274,6.274,7,749
NG2008N,2005/04/05,0,6.299,6.299,6.299,7,631
NG2008Q,2005/04/05,0,6.324,6.324,6.324,7,595
NG2008U,2005/04/05,0,6.304,6.304,6.304,7,678
NG2008V,2005/04/05,0,6.319,6.319,6.319,7,706
NG2008X,2005/04/05,0,6.604,6.604,6.604,0,473
NG2008Z,2005/04/05,0,6.879,6.879,6.879,0,842
NG2009F,2005/04/05,0,7.114,7.114,7.114,0,1193
NG2009G,2005/04/05,0,7.094,7.094,7.094,0,303
NG2009H,2005/04/05,0,6.904,6.904,6.904,0,1005
NG2009J,2005/04/05,0,5.994,5.994,5.994,0,898
NG2009K,2005/04/05,0,5.874,5.874,5.874,0,871
NG2009M,2005/04/05,0,5.899,5.899,5.899,0,198
NG2009N,2005/04/05,0,5.919,5.919,5.919,0,253
NG2009Q,2005/04/05,0,5.939,5.939,5.939,0,182
NG2009U,2005/04/05,0,5.919,5.919,5.919,0,165
NG2009V,2005/04/05,0,5.939,5.939,5.939,0,140
NG2009X,2005/04/05,0,6.239,6.239,6.239,0,155
NG2009Z,2005/04/05,0,6.524,6.524,6.524,0,299
NG2010F,2005/04/05,6.754,6.754,6.754,6.754,0,62
NG2010G,2005/04/05,6.729,6.729,6.729,6.729,0,87
NG2010H,2005/04/05,0,6.544,6.544,6.544,0,150
NG2010J,2005/04/05,5.644,5.644,5.644,5.644,0,0
NG2010K,2005/04/05,5.512,5.512,5.512,5.512,0,0
NG2010M,2005/04/05,0,5.534,5.534,5.534,0,0
NG2010N,2005/04/05,0,5.554,5.554,5.554,0,4
NG2010Q,2005/04/05,0,5.584,5.584,5.584,0,0
NG2010U,2005/04/05,0,5.584,5.584,5.584,0,0
NG2010V,2005/04/05,0,5.612,5.612,5.612,0,4
NG2010X,2005/04/05,5.894,5.894,5.894,5.894,0,0
NG2010Z,2005/04/05,0,6.174,6.174,6.174,0,2
NK2005M,2005/04/05,11770,11800,11750,11790,5477,36027
NK2005U,2005/04/05,0,11795,11795,11795,0,8
NK2005Z,2005/04/05,0,11780,11780,11780,0,0
NK2006H,2005/04/05,0,11765,11765,11765,0,0
NKKI,2005/04/05,11695.97,11786.65,11695.97,11774.31,80400,0
NQ2005M,2005/04/05,1486.5,1495,1484.5,1491.5,279498,271431
NQ2005U,2005/04/05,1501,1504.5,1497,1501.5,22,76
NZY,2005/04/05,3046.73,3061.8,3046.67,3048.63,29775700,0
O2005K,2005/04/05,156,156.25,152.5,153,1022,4700
O2005N,2005/04/05,153,153.25,150.5,151.25,517,2632
O2005U,2005/04/05,149,150,149,150,3,90
O2005Z,2005/04/05,149.5,149.5,149,149,40,391
O2006H,2005/04/05,154.5,154.5,154.5,154.5,0,7
O2006K,2005/04/05,158,158,158,158,0,0
OEX,2005/04/05,559.49,563.07,559.49,562.11,18708000,0
OJ2005K,2005/04/05,101.4,101.45,99.95,100.55,1476,21897
OJ2005N,2005/04/05,102.4,102.5,101.4,101.95,818,8076
OJ2005U,2005/04/05,102,102,101.9,101.9,88,1757
OJ2005X,2005/04/05,101.9,101.9,101.9,101.9,1,1908
OJ2006F,2005/04/05,102.15,102.15,102.15,102.15,1,136
OJ2006H,2005/04/05,102.5,102.5,102.5,102.5,0,55
OJ2006K,2005/04/05,102.75,102.75,102.75,102.75,0,10
OJ2006N,2005/04/05,103,103,103,103,0,2
OJ2006U,2005/04/05,103.25,103.25,103.25,103.25,0,2
OJ2006X,2005/04/05,103.5,103.5,103.5,103.5,0,0
OJ2007F,2005/04/05,103.75,103.75,103.75,103.75,0,1
PA2005M,2005/04/05,199.7,201.5,199,200,274,12638
PA2005U,2005/04/05,0,201.75,201.75,201.75,32,110
PA2005Z,2005/04/05,207,207,204.25,204.25,0,103
PB2005K,2005/04/05,93.5,94.35,92.8,93.4,289,1329
PB2005N,2005/04/05,94.45,94.8,93.8,94.35,76,773
PB2005Q,2005/04/05,89,89.25,87.82,87.82,2,240
PB2006G,2005/04/05,90.97,92.5,90.97,92.25,0,1
PB2006H,2005/04/05,0,90.05,90.05,90.05,0,1
PL2005J,2005/04/05,871.5,871.5,862,865.3,101,345
PL2005N,2005/04/05,857.2,859.8,855.7,857.3,1075,7524
PL2005V,2005/04/05,0,854.3,854.3,854.3,0,6
PL2006J,2005/04/05,0,847.3,847.3,847.3,0,20
S2005K,2005/04/05,611,623,608,617.5,35251,133810
S2005N,2005/04/05,618,628.5,614,624.75,18259,84522
S2005Q,2005/04/05,614.5,627,612.5,623.75,1052,7192
S2005U,2005/04/05,604,615,603,611.75,855,3967
S2005X,2005/04/05,599,609,596,606.25,7412,48230
S2006F,2005/04/05,601,610,599,608.75,251,3316
S2006H,2005/04/05,604,610,603,610,1,1226
S2006K,2005/04/05,605.5,609,603,604,166,1297
S2006N,2005/04/05,607,607,607,607,155,337
S2006X,2005/04/05,587.5,587.5,587.5,587.5,1,117
SB2005K,2005/04/05,8.39,8.59,8.39,8.55,30120,162265
SB2005N,2005/04/05,8.63,8.79,8.63,8.74,25815,97991
SB2005V,2005/04/05,8.8,8.9,8.8,8.86,6643,44371
SB2006H,2005/04/05,8.82,8.89,8.82,8.89,3056,29304
SB2006K,2005/04/05,8.8,8.81,8.76,8.79,356,13137
SB2006N,2005/04/05,8.58,8.64,8.55,8.63,887,7215
SB2006V,2005/04/05,8.59,8.64,8.59,8.62,325,4065
SB2007H,2005/04/05,8.62,8.62,8.6,8.6,0,0
SF2005M,2005/04/05,0.8289,0.8343,0.8287,0.8338,25491,49345
SF2005U,2005/04/05,0,0.8399,0.8354,0.8399,0,101
SF2005Z,2005/04/05,0,0.8463,0.8463,0.8463,0,125
SF20062,2005/04/05,601,610,599,608.75,251,3316
SF2006H,2005/04/05,0,0.8528,0.8528,0.8528,0,0
SF2006M,2005/04/05,0,0.8596,0.8596,0.8596,0,1
SF2006U,2005/04/05,0,0.8666,0.8666,0.8666,0,0
SI2005J,2005/04/05,703.9,703.9,703.9,703.9,40,154
SI2005K,2005/04/05,703.5,709.5,696,704.3,9507,55632
SI2005M,2005/04/05,706.8,706.8,706.8,706.8,0,0
SI2005N,2005/04/05,708.5,715,701,708.8,770,15068
SI2005U,2005/04/05,713,716,713,713.4,22,2577
SI2005Z,2005/04/05,721,725,715,719.8,142,14842
SI2006F,2005/04/05,722.3,722.3,722.3,722.3,0,7
SI2006H,2005/04/05,726,726,726,726,0,2305
SI2006K,2005/04/05,729.8,729.8,729.8,729.8,30,208
SI2006N,2005/04/05,733.4,733.4,733.4,733.4,0,1055
SI2006U,2005/04/05,737.1,737.1,737.1,737.1,0,1094
SI2006Z,2005/04/05,742.3,742.3,742.3,742.3,2,5408
SI2007F,2005/04/05,746.2,746.2,746.2,746.2,0,0
SI2007N,2005/04/05,751,751,751,751,0,106
SI2007Z,2005/04/05,758.8,758.8,758.8,758.8,0,405
SI2008N,2005/04/05,764.1,764.1,764.1,764.1,0,6
SI2008Z,2005/04/05,769.4,769.4,769.4,769.4,1,179
SI2009N,2005/04/05,775.1,775.1,775.1,775.1,0,7
SI2009Z,2005/04/05,782,782,782,782,1,2
SM2005K,2005/04/05,182.3,186,181.3,184.1,11699,47841
SM2005N,2005/04/05,184,188,183,186.2,5994,34352
SM2005Q,2005/04/05,184.7,188,183.7,187,554,9493
SM2005U,2005/04/05,184,186.8,182.8,186,541,8071
SM2005V,2005/04/05,183,185.5,181.7,185.2,204,6595
SM2005Z,2005/04/05,183,186.3,181.8,185.6,1923,17522
SM2006F,2005/04/05,183.2,186.7,183.2,186,28,1300
SM2006H,2005/04/05,184,187,184,186.2,77,873
SM2006K,2005/04/05,188.2,188.2,188.2,188.2,15,849
SM2006N,2005/04/05,188.2,188.2,188.2,188.2,63,259
SM2006Q,2005/04/05,186.2,186.2,186.2,186.2,0,72
SM2006U,2005/04/05,185.2,185.2,185.2,185.2,0,18
SM2006V,2005/04/05,183.2,183.2,183.2,183.2,0,134
SP2005M,2005/04/05,1179.8,1186.8,1178.6,1185.3,37325,652452
SP2005U,2005/04/05,0,1191.5,1186,1190.4,223,10181
SP2005Z,2005/04/05,0,1197.7,1192.7,1196.4,126,6348
SP2006H,2005/04/05,0,1204.2,1199.2,1202.9,0,1961
SP2006M,2005/04/05,0,1211.2,1206.2,1209.9,0,82
SP2006U,2005/04/05,0,1218.4,1213.4,1217.1,0,42
SP2006Z,2005/04/05,0,1226.4,1221.4,1225.1,0,0
SP2007H,2005/04/05,0,1234.4,1229.4,1233.1,0,0
SPY,2005/04/05,1178.44,1183.49,1176.12,1181.39,1830790016,0
SSEC,2005/04/05,1200.69,1209.34,1189.26,1191.74,11600,0
STI,2005/04/05,2154.98,2163.11,2151.92,2157.81,112223600,0
TY2005M,2005/04/05,109.515625,109.640625,109.359375,109.46875,32781,1885283
TY2005U,2005/04/05,109.265625,109.34375,109.109375,109.203125,5059,68798
TY2005Z,2005/04/05,108.578125,108.578125,108.421875,108.46875,144,2484
TY2006H,2005/04/05,107.75,107.75,107.75,107.75,0,1
US2005M,2005/04/05,111.6875,111.90625,111.40625,111.59375,6323,674675
US2005U,2005/04/05,111.3125,111.46875,111.0625,111.21875,663,37188
US2005Z,2005/04/05,110.625,110.625,110.625,110.625,0,50
USBY,2005/04/05,4.75,4.77,4.73,4.75,0,0
W2005K,2005/04/05,315.5,317.5,310.5,311.25,29447,113342
W2005N,2005/04/05,326,326.5,320,321.25,15777,69279
W2005U,2005/04/05,332,332.75,327,327,640,5651
W2005Z,2005/04/05,341,342.25,335,335.5,1168,24060
W2006H,2005/04/05,348,349,344,344,231,2367
W2006K,2005/04/05,344,344,344,344,102,207
W2006N,2005/04/05,344.5,344.5,340,340,32,573
W2006Z,2005/04/05,350,350,350,350,0,61