AD2005M,2005/04/08,0.7635,0.7705,0.763,0.7687,12952,79124
AD2005U,2005/04/08,0.7629,0.7641,0.7629,0.7641,4,854
AD2005Z,2005/04/08,0.7615,0.7615,0.7606,0.7606,0,146
AD2006H,2005/04/08,0,0.7576,0.7576,0.7576,0,0
AD2006M,2005/04/08,0,0.7546,0.7546,0.7546,0,4
AD2006U,2005/04/08,0,0.7516,0.7516,0.7516,0,3
AOI,2005/04/08,4120.2,4148.5,4120.2,4148.5,494671008,0
BO2005K,2005/04/08,22.53,22.53,22.16,22.27,16450,57978
BO2005N,2005/04/08,22.7,22.7,22.35,22.49,9077,48365
BO2005Q,2005/04/08,22.55,22.62,22.44,22.47,625,9925
BO2005U,2005/04/08,22.6,22.6,22.38,22.38,240,6194
BO2005V,2005/04/08,22.5,22.5,22.2,22.22,279,4726
BO2005Z,2005/04/08,22.4,22.4,22.1,22.19,1533,19071
BO2006F,2005/04/08,22.2,22.22,22.18,22.18,39,1228
BO2006H,2005/04/08,22.15,22.2,22.15,22.15,2,1373
BO2006K,2005/04/08,22.2,22.2,22,22,0,931
BO2006N,2005/04/08,21.35,21.35,21.35,21.35,0,239
BO2006Q,2005/04/08,21.35,21.35,21.35,21.35,0,102
BO2006U,2005/04/08,21.35,21.35,21.35,21.35,0,130
BO2006V,2005/04/08,21.35,21.35,21.35,21.35,0,88
BO2006Z,2005/04/08,21.35,21.35,21.35,21.35,0,158
BP2005M,2005/04/08,1.863,1.8792,1.8627,1.879,23379,67908
BP2005U,2005/04/08,1.869,1.873,1.869,1.8724,0,656
BP2005Z,2005/04/08,0,1.8654,1.8654,1.8654,0,10
BP2006H,2005/04/08,0,1.8584,1.8584,1.8584,0,3
BP2006M,2005/04/08,0,1.8514,1.8514,1.8514,0,0
BP2006U,2005/04/08,0,1.8444,1.8444,1.8444,0,0
C2005K,2005/04/08,205,205.5,203,204,54954,232326
C2005N,2005/04/08,213.5,213.5,211.25,212.5,40119,219206
C2005U,2005/04/08,221,221,218.75,219.75,3727,40719
C2005Z,2005/04/08,229.5,230.25,228.25,229.5,7890,145308
C2006H,2005/04/08,236.75,237,235.75,236.75,364,14156
C2006K,2005/04/08,240.75,241,240,241,485,2372
C2006N,2005/04/08,244.5,245,243.5,244.75,59,6185
C2006U,2005/04/08,243,243.75,242.5,243.75,39,1335
C2006Z,2005/04/08,245,245.75,244.5,245,314,6862
C2007N,2005/04/08,255,255,255,255,2,24
C2007Z,2005/04/08,249.75,249.75,249.75,249.75,23,353
CC2005K,2005/04/08,1538,1568,1538,1565,5640,25780
CC2005N,2005/04/08,1565,1592,1563,1588,4659,33525
CC2005U,2005/04/08,1590,1608,1588,1608,731,14150
CC2005Z,2005/04/08,1617,1632,1608,1632,279,22439
CC2006H,2005/04/08,1628,1648,1620,1648,219,18239
CC2006K,2005/04/08,1645,1660,1645,1660,20,3727
CC2006N,2005/04/08,1672,1672,1672,1672,0,6906
CC2006U,2005/04/08,1675,1683,1675,1683,0,5731
CC2006Z,2005/04/08,1695,1695,1695,1695,0,750
CD2005M,2005/04/08,0.8146,0.8181,0.8121,0.8152,24811,73880
CD2005U,2005/04/08,0.816,0.82,0.816,0.8169,17,1940
CD2005Z,2005/04/08,0,0.8188,0.8188,0.8188,1,808
CD2006H,2005/04/08,0,0.8206,0.8206,0.8206,3,52
CD2006M,2005/04/08,0,0.8224,0.8224,0.8224,0,7
CD2006U,2005/04/08,0,0.8242,0.8242,0.8242,0,0
CL2005K,2005/04/08,54.12,54.2,52.7,53.32,132876,186871
CL2005M,2005/04/08,55.33,55.4,54.15,54.65,112683,172886
CL2005N,2005/04/08,56,56.01,54.8,55.36,28544,67999
CL2005Q,2005/04/08,56.29,56.3,55.05,55.7,8850,43063
CL2005U,2005/04/08,56,56.33,55.4,55.81,4648,33138
CL2005V,2005/04/08,55.96,56.02,55.5,55.79,3606,22836
CL2005X,2005/04/08,55.5,55.66,55.5,55.66,2599,17285
CL2005Z,2005/04/08,56.01,56.12,55.15,55.51,18300,57121
CL2006F,2005/04/08,55.61,55.61,55.2,55.29,2172,17471
CL2006G,2005/04/08,55.45,55.45,55.07,55.07,536,9818
CL2006H,2005/04/08,54.65,54.85,54.65,54.85,3764,11938
CL2006J,2005/04/08,54.4,54.64,54.4,54.64,156,8108
CL2006K,2005/04/08,54.45,54.45,54.45,54.45,20,4200
CL2006M,2005/04/08,54.9,54.9,54.1,54.27,3027,27545
CL2006N,2005/04/08,54.09,54.09,54.09,54.09,95,4326
CL2006Q,2005/04/08,53.91,53.91,53.91,53.91,0,2262
CL2006U,2005/04/08,53.72,53.72,53.72,53.72,0,4335
CL2006V,2005/04/08,53.5,53.5,53.5,53.5,0,1498
CL2006X,2005/04/08,53.29,53.29,53.29,53.29,0,2470
CL2006Z,2005/04/08,53.55,53.67,52.95,53.08,6496,47750
CL2007F,2005/04/08,52.86,52.86,52.86,52.86,0,2378
CL2007G,2005/04/08,52.66,52.66,52.66,52.66,0,1570
CL2007H,2005/04/08,52.48,52.48,52.48,52.48,0,1026
CL2007J,2005/04/08,52.31,52.31,52.31,52.31,0,476
CL2007K,2005/04/08,52.5,52.5,52.14,52.14,1,141
CL2007M,2005/04/08,52.1,52.1,51.98,51.98,650,11538
CL2007N,2005/04/08,51.81,51.81,51.81,51.81,0,750
CL2007Q,2005/04/08,51.64,51.64,51.64,51.64,0,150
CL2007U,2005/04/08,51.47,51.47,51.47,51.47,0,175
CL2007Z,2005/04/08,51.45,51.45,51.03,51.03,1777,29932
CL2008Z,2005/04/08,50,50,49.6,49.66,809,26424
CL2009Z,2005/04/08,49.2,49.2,48.76,48.76,412,15702
CL2010Z,2005/04/08,48.42,48.65,48.06,48.06,844,18390
CL2011Z,2005/04/08,48.07,48.07,47.71,47.71,19,5655
CT2005K,2005/04/08,51.7,53.4,51.52,53.21,11795,58379
CT2005N,2005/04/08,53.5,54.95,53.25,54.86,9735,40962
CT2005V,2005/04/08,55.9,56.4,55.9,56.4,30,1537
CT2005Z,2005/04/08,56.2,57.5,56.15,57.32,1043,14127
CT2006H,2005/04/08,58.85,59.3,58.85,59.3,25,2234
CT2006K,2005/04/08,59.7,60.15,59.7,60.15,0,553
CT2006N,2005/04/08,60.9,60.9,60.9,60.9,1,488
CT2006V,2005/04/08,60.9,60.9,60.9,60.9,0,0
CT2006Z,2005/04/08,61.5,61.5,61.5,61.5,10,155
CT2007H,2005/04/08,63.4,63.4,63.4,63.4,0,0
DAX,2005/04/08,4399.44,4413.24,4393.43,4400.68,0,0
DJ2005M,2005/04/08,10565,10575,10469,10475,4077,38465
DJ2005U,2005/04/08,10509,10509,10509,10509,2,69
DJ2005Z,2005/04/08,10559,10559,10559,10559,0,3
DJT,2005/04/08,3711.21,3711.21,3576.14,3596.7,16613300,0
DJU,2005/04/08,365.4,366.37,361.37,362.01,16613300,0
DX2005M,2005/04/08,84.89,85.1,84.38,84.41,2330,14961
DX2005U,2005/04/08,84.85,84.85,84.32,84.32,6,2433
DX2005Z,2005/04/08,84.24,84.24,84.24,84.24,45,129
DX2006H,2005/04/08,84.16,84.16,84.16,84.16,0,0
EC2005M,2005/04/08,1.2838,1.2953,1.2832,1.2946,119664,120797
EC2005U,2005/04/08,1.2896,1.2993,1.2883,1.2991,169,2175
EC2005Z,2005/04/08,1.301,1.3043,1.301,1.3043,0,1151
EC2006H,2005/04/08,0,1.3095,1.3095,1.3095,0,79
EC2006M,2005/04/08,0,1.3151,1.3151,1.3151,0,8
EC2006U,2005/04/08,0,1.3207,1.3207,1.3207,0,0
ED2005J,2005/04/08,96.8275,96.8275,96.815,96.82,2759,61006
ED2005K,2005/04/08,96.665,96.68,96.66,96.675,1086,48229
ED2005M,2005/04/08,96.52,96.52,96.505,96.515,196320,1514070
ED2005N,2005/04/08,0,96.335,96.33,96.33,0,536
ED2005Q,2005/04/08,0,96.21,96.175,96.205,0,0
ED2005U,2005/04/08,96.07,96.075,96.04,96.06,289209,1388418
ED2005Z,2005/04/08,95.85,95.855,95.8,95.825,433909,1112229
ED2006H,2005/04/08,95.725,95.73,95.66,95.685,494936,868477
ED2006M,2005/04/08,95.615,95.62,95.545,95.57,297909,669381
ED2006U,2005/04/08,95.52,95.53,95.45,95.475,125761,480715
ED2006Z,2005/04/08,95.435,95.44,95.36,95.395,85864,428934
ED2007H,2005/04/08,95.39,95.39,95.31,95.345,66989,286676
ED2007M,2005/04/08,95.34,95.34,95.265,95.295,22471,217501
ED2007U,2005/04/08,95.265,95.28,95.215,95.245,12791,164678
ED2007Z,2005/04/08,95.225,95.225,95.155,95.185,10215,146258
ED2008H,2005/04/08,95.16,95.18,95.12,95.15,11569,131235
ED2008M,2005/04/08,95.12,95.12,95.075,95.105,5276,123230
ED2008U,2005/04/08,95.065,95.07,95.015,95.055,6564,110908
ED2008Z,2005/04/08,95.005,95.015,94.96,95,6032,97650
ED2009H,2005/04/08,94.97,94.985,94.93,94.97,6035,85226
ED2009M,2005/04/08,94.92,94.94,94.885,94.925,3352,77398
ED2009U,2005/04/08,94.875,94.89,94.835,94.88,3251,65255
ED2009Z,2005/04/08,94.84,94.84,94.78,94.83,2860,45629
ED2010H,2005/04/08,94.755,94.81,94.75,94.8,3256,21852
ED2010M,2005/04/08,94.775,94.775,94.72,94.76,359,13290
ED2010U,2005/04/08,94.725,94.725,94.67,94.715,892,9602
ED2010Z,2005/04/08,94.67,94.67,94.615,94.665,798,9458
ED2011H,2005/04/08,94.64,94.64,94.585,94.64,911,8608
ED2011M,2005/04/08,94.605,94.605,94.545,94.6,22,5709
ED2011U,2005/04/08,94.56,94.56,94.5,94.555,16,2857
ED2011Z,2005/04/08,94.525,94.525,94.455,94.51,13,2182
ED2012H,2005/04/08,94.5,94.5,94.43,94.485,12,1166
ED2012M,2005/04/08,0,94.445,94.39,94.445,0,817
ED2012U,2005/04/08,0,94.4,94.345,94.4,0,1415
ED2012Z,2005/04/08,0,94.355,94.3,94.355,0,971
ED2013H,2005/04/08,0,94.33,94.275,94.33,0,1673
ED2013M,2005/04/08,0,94.3,94.245,94.3,0,534
ED2013U,2005/04/08,0,94.26,94.205,94.26,0,395
ED2013Z,2005/04/08,0,94.22,94.165,94.22,0,394
ED2014H,2005/04/08,0,94.195,94.14,94.195,0,386
ED2014M,2005/04/08,0,94.17,94.115,94.17,0,303
ED2014U,2005/04/08,0,94.14,94.085,94.14,0,278
ED2014Z,2005/04/08,0,94.115,94.06,94.115,0,299
ED2015H,2005/04/08,0,94.09,94.035,94.09,0,20
EM2005J,2005/04/08,97.005,97.0075,97.0025,97.0075,1534,28531
EM2005K,2005/04/08,96.89,96.895,96.885,96.885,2193,44208
EM2005M,2005/04/08,96.735,96.74,96.715,96.72,2313,10816
EM2005N,2005/04/08,0,96.505,96.5,96.5,0,1060
EM2005Q,2005/04/08,0,96.375,96.37,96.37,0,4
EM2005U,2005/04/08,0,96.215,96.195,96.195,0,2
EM2005V,2005/04/08,0,96.095,96.075,96.075,0,2
EM2005X,2005/04/08,0,96.01,95.99,95.99,0,2
EM2005Z,2005/04/08,0,95.9,95.86,95.86,0,2
EM2006F,2005/04/08,0,95.855,95.815,95.815,0,2
EM2006G,2005/04/08,0,95.78,95.74,95.74,0,2
EM2006H,2005/04/08,0,95.765,95.71,95.71,0,0
ES2005M,2005/04/08,1195.25,1195.5,1182.75,1183.5,811332,870444
ES2005U,2005/04/08,1199.5,1200.5,1188.25,1188.75,151,1399
EY2005M,2005/04/08,99.915,99.915,99.915,99.915,0,45681
EY2005U,2005/04/08,0,99.9,99.9,99.9,0,5222
EY2005Z,2005/04/08,0,99.86,99.86,99.86,0,8760
EY2006H,2005/04/08,0,99.8,99.8,99.8,5,2865
EY2006M,2005/04/08,99.74,99.74,99.74,99.74,104,3336
EY2006U,2005/04/08,0,99.655,99.655,99.655,2,2419
EY2006Z,2005/04/08,0,99.57,99.57,99.57,0,510
EY2007H,2005/04/08,0,99.475,99.475,99.475,0,5
EY2007M,2005/04/08,0,99.4,99.39,99.4,0,2
EY2007U,2005/04/08,0,99.325,99.315,99.325,0,0
EY2007Z,2005/04/08,0,99.235,99.225,99.235,0,164
EY2008H,2005/04/08,0,99.15,99.14,99.15,0,590
EY2008M,2005/04/08,0,99.11,99.1,99.11,0,250
EY2008U,2005/04/08,0,99.11,99.1,99.11,0,0
EY2008Z,2005/04/08,0,98.92,98.92,98.92,0,0
EY2009H,2005/04/08,0,98.84,98.83,98.84,0,0
EY2009M,2005/04/08,0,98.825,98.815,98.825,0,0
EY2009U,2005/04/08,0,98.825,98.815,98.825,0,0
EY2009Z,2005/04/08,0,98.815,98.8,98.8,0,0
EY2010H,2005/04/08,0,98.815,98.8,98.8,0,0
FC2005J,2005/04/08,108.3,108.5,107.7,108.42,292,3631
FC2005K,2005/04/08,104.15,105.3,103.75,104.8,1767,13943
FC2005Q,2005/04/08,106.27,107.3,105.85,106.92,1379,7860
FC2005U,2005/04/08,105.02,105.8,104.9,105.8,27,1014
FC2005V,2005/04/08,104,105.07,103.95,105,67,1084
FC2005X,2005/04/08,103.1,103.95,102.95,103.95,35,439
FC2006F,2005/04/08,101.45,101.6,101.45,101.6,7,92
FC2006H,2005/04/08,99.5,99.5,99.5,99.5,0,0
FTSE,2005/04/08,4977,4994.1,4975,4983.6,1402982144,0
FV2005M,2005/04/08,107.15625,107.265625,107.0625,107.203125,16341,1273839
FV2005U,2005/04/08,106.75,106.75,106.75,106.75,6700,134723
FV2005Z,2005/04/08,106.34375,106.34375,106.34375,106.34375,10,1
GC2005J,2005/04/08,425.2,427.3,424.8,426.9,181,488
GC2005K,2005/04/08,427.8,427.8,427.8,427.8,150,0
GC2005M,2005/04/08,428.4,429.4,426.4,428.8,31651,209212
GC2005Q,2005/04/08,430.6,432,429.8,431.4,78,11843
GC2005V,2005/04/08,432.7,434.2,432.7,434.2,6,5241
GC2005Z,2005/04/08,436,437.8,434.5,437.1,100,21003
GC2006G,2005/04/08,439,440.2,438.8,440.2,0,3649
GC2006J,2005/04/08,443.3,443.3,443.3,443.3,0,1799
GC2006M,2005/04/08,446.5,446.5,446.5,446.5,10,8597
GC2006Q,2005/04/08,449.8,449.8,449.8,449.8,0,550
GC2006V,2005/04/08,453.2,453.2,453.2,453.2,0,161
GC2006Z,2005/04/08,456.6,456.6,456.6,456.6,110,5739
GC2007G,2005/04/08,459.9,459.9,459.9,459.9,0,0
GC2007M,2005/04/08,466.7,466.7,466.7,466.7,100,2851
GC2007Z,2005/04/08,477,477,477,477,0,2095
GC2008M,2005/04/08,487.5,487.5,487.5,487.5,0,164
GC2008Z,2005/04/08,498.2,498.2,498.2,498.2,0,1600
GC2009M,2005/04/08,509,509,509,509,0,120
GC2009Z,2005/04/08,519.9,519.9,519.9,519.9,0,23
HG2005J,2005/04/08,151.5,152.4,151.2,152.35,362,1945
HG2005K,2005/04/08,150.1,151.35,149.4,150.75,11322,70308
HG2005M,2005/04/08,150.3,150.4,150,150.4,7,2302
HG2005N,2005/04/08,149.2,150.25,148.7,150,6658,25155
HG2005Q,2005/04/08,148.35,148.35,148.35,148.35,1,1391
HG2005U,2005/04/08,145.95,147.1,145.75,147.1,656,11127
HG2005V,2005/04/08,143.9,144.9,143.9,144.9,165,1256
HG2005X,2005/04/08,141.9,143.1,141.9,143.1,121,1005
HG2005Z,2005/04/08,140.65,141.6,140,141.6,148,11213
HG2006F,2005/04/08,138.6,139.7,138.6,139.7,157,270
HG2006G,2005/04/08,137.95,137.95,137.95,137.95,1,150
HG2006H,2005/04/08,136,136.6,136,136.6,22,708
HG2006J,2005/04/08,135.2,135.2,135.2,135.2,0,25
HG2006K,2005/04/08,132,133.85,132,133.85,10,101
HG2006M,2005/04/08,132.75,132.75,132.75,132.75,0,127
HG2006N,2005/04/08,132,132.15,132,132.15,0,157
HG2006Q,2005/04/08,131.5,131.5,131.5,131.5,0,34
HG2006U,2005/04/08,130.95,130.95,130.95,130.95,0,20
HG2006V,2005/04/08,130.05,130.05,130.05,130.05,0,1
HG2006X,2005/04/08,129.15,129.15,129.15,129.15,0,0
HG2006Z,2005/04/08,128.2,128.2,128.2,128.2,0,44
HG2007F,2005/04/08,128.2,128.2,128.2,128.2,0,0
HG2007G,2005/04/08,128.2,128.2,128.2,128.2,0,0
HG2007H,2005/04/08,128.2,128.2,128.2,128.2,0,0
HO2005K,2005/04/08,1.53,1.53,1.475,1.4972,40695,69596
HO2005M,2005/04/08,1.53,1.53,1.48,1.4997,23208,34804
HO2005N,2005/04/08,1.5329,1.5354,1.498,1.5092,4947,17086
HO2005Q,2005/04/08,1.5391,1.5415,1.509,1.5187,2413,10678
HO2005U,2005/04/08,1.5511,1.5511,1.52,1.5312,1541,11761
HO2005V,2005/04/08,1.5674,1.5674,1.5425,1.5477,529,3900
HO2005X,2005/04/08,1.5839,1.5839,1.552,1.5657,322,2998
HO2005Z,2005/04/08,1.5985,1.5985,1.565,1.5817,1921,12103
HO2006F,2005/04/08,1.608,1.608,1.5775,1.5922,1133,7404
HO2006G,2005/04/08,1.595,1.595,1.5725,1.5877,157,1704
HO2006H,2005/04/08,1.58,1.58,1.554,1.5627,1150,4907
HO2006J,2005/04/08,1.527,1.528,1.5145,1.5217,217,1399
HO2006K,2005/04/08,1.475,1.49,1.475,1.4842,4,929
HO2006M,2005/04/08,1.455,1.46,1.455,1.4587,152,2899
HO2006N,2005/04/08,1.447,1.4562,1.447,1.4562,2,527
HO2006Q,2005/04/08,1.4632,1.4632,1.4632,1.4632,1,26
HO2006U,2005/04/08,1.4737,1.4737,1.4737,1.4737,1,111
HO2006V,2005/04/08,1.485,1.4852,1.485,1.4852,1,2
HU2005K,2005/04/08,1.572,1.5775,1.51,1.5366,46458,74319
HU2005M,2005/04/08,1.6,1.6,1.542,1.5655,25535,41442
HU2005N,2005/04/08,1.61,1.61,1.555,1.58,8739,19118
HU2005Q,2005/04/08,1.6049,1.6049,1.565,1.582,2724,13923
HU2005U,2005/04/08,1.59,1.59,1.563,1.563,2747,13243
HU2005V,2005/04/08,1.532,1.5388,1.504,1.5115,1382,5710
HU2005X,2005/04/08,1.49,1.49,1.4835,1.4835,450,1141
HU2005Z,2005/04/08,1.46,1.4655,1.46,1.4655,1208,3928
HU2006F,2005/04/08,1.4685,1.4685,1.4685,1.4685,175,1283
HU2006G,2005/04/08,1.48,1.48,1.48,1.48,0,828
HU2006H,2005/04/08,1.505,1.505,1.4915,1.4915,0,731
HU2006J,2005/04/08,1.571,1.571,1.571,1.571,0,51
INDU,2005/04/08,10546.32,10584.6,10445.31,10461.34,16613300,0
JY2005M,2005/04/08,0.9241,0.9292,0.9234,0.9283,29391,128986
JY2005U,2005/04/08,0,0.937,0.937,0.937,12,595
JY2005Z,2005/04/08,0,0.9462,0.9462,0.9462,0,38
JY2006H,2005/04/08,0,0.9554,0.9554,0.9554,0,29
JY2006M,2005/04/08,0,0.9654,0.9654,0.9654,4,29
JY2006U,2005/04/08,0,0.9754,0.9754,0.9754,0,0
KC2005K,2005/04/08,120.5,121.8,114.75,116.85,12486,58311
KC2005N,2005/04/08,123.75,124.8,117.95,119.85,7899,37649
KC2005U,2005/04/08,126.5,127.6,120.25,122.35,840,11032
KC2005Z,2005/04/08,129.8,130.5,123.5,125.55,845,6468
KC2006H,2005/04/08,132.3,133,127,127.95,295,2479
KC2006K,2005/04/08,133.95,134,129.3,129.3,244,794
KC2006N,2005/04/08,130.65,130.65,130.65,130.65,4,289
KC2006U,2005/04/08,132.25,132.25,132.25,132.25,48,122
KC2006Z,2005/04/08,134.75,134.75,134.75,134.75,23,56
LB2005K,2005/04/08,383,383,376.2,376.2,604,3289
LB2005N,2005/04/08,375.5,375.5,368.4,368.4,185,1371
LB2005U,2005/04/08,362,362,355.8,357.5,19,287
LB2005X,2005/04/08,347.1,347.2,345,345.5,6,108
LB2006F,2005/04/08,0,349.9,347.9,349.9,0,1
LC2005J,2005/04/08,88.12,88.8,87.95,88.27,3697,16863
LC2005K,2005/04/08,0,85.2,85.2,85.2,0,0
LC2005M,2005/04/08,83.6,84.67,83.05,83.72,8095,79549
LC2005Q,2005/04/08,82.97,83.7,82.2,83.02,1147,21083
LC2005V,2005/04/08,83.7,84.55,83.7,84.32,351,12691
LC2005Z,2005/04/08,84.9,85.72,84.9,85.32,278,9057
LC2006G,2005/04/08,85.6,86.25,85.57,86.1,178,3605
LC2006J,2005/04/08,85,85.6,85,85.6,141,390
LH2005J,2005/04/08,68.07,68.47,67.4,68.22,1955,6852
LH2005K,2005/04/08,74.85,76.3,74.85,76.22,410,4598
LH2005M,2005/04/08,76.9,78.8,76.9,77.7,6537,51201
LH2005N,2005/04/08,77.1,78.6,77.1,77.95,2023,12511
LH2005Q,2005/04/08,74.25,75.5,74.25,75.2,751,7319
LH2005V,2005/04/08,63.15,64.2,63.15,64,295,5920
LH2005Z,2005/04/08,60.95,61,60.5,60.55,168,4320
LH2006G,2005/04/08,60.5,60.55,60,60.4,10,552
LH2006J,2005/04/08,58.7,58.7,58.6,58.7,8,128
ND2005M,2005/04/08,1509.5,1511.5,1491,1493.5,8230,51504
ND2005U,2005/04/08,0,1503.5,1501,1503.5,0,11
ND2005Z,2005/04/08,0,1513.5,1511,1513.5,0,0
NDY,2005/04/08,2018.42,2021.82,1999.33,1999.35,15163400,0
NG2005K,2005/04/08,7.362,7.38,7.2,7.242,44446,71822
NG2005M,2005/04/08,7.485,7.499,7.32,7.359,15122,39346
NG2005N,2005/04/08,7.585,7.606,7.43,7.466,11644,42351
NG2005Q,2005/04/08,7.66,7.66,7.5,7.529,4546,27894
NG2005U,2005/04/08,7.652,7.684,7.52,7.56,2219,25704
NG2005V,2005/04/08,7.69,7.722,7.56,7.6,4735,43312
NG2005X,2005/04/08,8.06,8.096,7.96,7.983,2344,16820
NG2005Z,2005/04/08,8.388,8.436,8.3,8.331,2904,28605
NG2006F,2005/04/08,8.61,8.63,8.52,8.556,1695,21011
NG2006G,2005/04/08,8.61,8.653,8.52,8.551,459,15918
NG2006H,2005/04/08,8.48,8.526,8.4,8.416,3079,24377
NG2006J,2005/04/08,7.34,7.37,7.296,7.296,2060,14717
NG2006K,2005/04/08,7.208,7.209,7.1,7.151,843,11495
NG2006M,2005/04/08,7.235,7.26,7.183,7.183,295,5563
NG2006N,2005/04/08,7.288,7.288,7.216,7.216,621,7790
NG2006Q,2005/04/08,7.318,7.318,7.24,7.243,63,6370
NG2006U,2005/04/08,7.293,7.3,7.22,7.221,88,4604
NG2006V,2005/04/08,7.328,7.328,7.25,7.256,884,7628
NG2006X,2005/04/08,7.576,7.576,7.576,7.576,20,4510
NG2006Z,2005/04/08,7.9,7.9,7.85,7.886,651,5896
NG2007F,2005/04/08,8.1,8.1,8.096,8.096,369,6245
NG2007G,2005/04/08,8.066,8.066,8.066,8.066,29,2125
NG2007H,2005/04/08,7.901,7.901,7.901,7.901,479,3935
NG2007J,2005/04/08,6.781,6.781,6.781,6.781,376,5121
NG2007K,2005/04/08,6.626,6.626,6.626,6.626,26,5091
NG2007M,2005/04/08,6.651,6.651,6.651,6.651,26,923
NG2007N,2005/04/08,6.676,6.676,6.676,6.676,26,1341
NG2007Q,2005/04/08,6.696,6.696,6.696,6.696,26,1292
NG2007U,2005/04/08,6.67,6.67,6.67,6.67,26,1182
NG2007V,2005/04/08,6.701,6.701,6.701,6.701,26,1813
NG2007X,2005/04/08,7.016,7.016,7.016,7.016,26,1281
NG2007Z,2005/04/08,7.321,7.321,7.321,7.321,26,2176
NG2008F,2005/04/08,7.551,7.551,7.551,7.551,0,4634
NG2008G,2005/04/08,7.526,7.526,7.526,7.526,0,468
NG2008H,2005/04/08,7.346,7.346,7.346,7.346,0,1758
NG2008J,2005/04/08,6.336,6.336,6.336,6.336,0,1674
NG2008K,2005/04/08,6.196,6.196,6.196,6.196,0,1863
NG2008M,2005/04/08,6.226,6.226,6.226,6.226,0,749
NG2008N,2005/04/08,6.256,6.256,6.256,6.256,0,621
NG2008Q,2005/04/08,6.286,6.286,6.286,6.286,0,595
NG2008U,2005/04/08,6.266,6.266,6.266,6.266,0,678
NG2008V,2005/04/08,6.281,6.281,6.281,6.281,0,706
NG2008X,2005/04/08,6.566,6.566,6.566,6.566,0,473
NG2008Z,2005/04/08,6.841,6.841,6.841,6.841,0,842
NG2009F,2005/04/08,7.076,7.076,7.076,7.076,0,1193
NG2009G,2005/04/08,7.056,7.056,7.056,7.056,0,303
NG2009H,2005/04/08,6.866,6.866,6.866,6.866,0,1005
NG2009J,2005/04/08,5.946,5.946,5.946,5.946,0,898
NG2009K,2005/04/08,5.826,5.826,5.826,5.826,0,874
NG2009M,2005/04/08,5.851,5.851,5.851,5.851,0,198
NG2009N,2005/04/08,5.871,5.871,5.871,5.871,0,253
NG2009Q,2005/04/08,5.891,5.891,5.891,5.891,0,182
NG2009U,2005/04/08,5.871,5.871,5.871,5.871,0,165
NG2009V,2005/04/08,5.891,5.891,5.891,5.891,0,140
NG2009X,2005/04/08,6.196,6.196,6.196,6.196,0,155
NG2009Z,2005/04/08,6.491,6.491,6.491,6.491,0,299
NG2010F,2005/04/08,6.721,6.721,6.721,6.721,0,62
NG2010G,2005/04/08,6.696,6.696,6.696,6.696,0,87
NG2010H,2005/04/08,6.511,6.511,6.511,6.511,0,150
NG2010J,2005/04/08,5.591,5.591,5.591,5.591,0,0
NG2010K,2005/04/08,5.459,5.459,5.459,5.459,0,0
NG2010M,2005/04/08,5.481,5.481,5.481,5.481,0,0
NG2010N,2005/04/08,5.501,5.501,5.501,5.501,0,4
NG2010Q,2005/04/08,5.531,5.531,5.531,5.531,0,0
NG2010U,2005/04/08,5.531,5.531,5.531,5.531,0,0
NG2010V,2005/04/08,5.559,5.559,5.559,5.559,0,4
NG2010X,2005/04/08,5.841,5.841,5.841,5.841,2,2
NG2010Z,2005/04/08,6.121,6.121,6.121,6.121,2,4
NK2005M,2005/04/08,11875,11895,11815,11815,3352,34964
NK2005U,2005/04/08,0,11820,11820,11820,0,8
NK2005Z,2005/04/08,0,11805,11805,11805,0,0
NK2006H,2005/04/08,0,11790,11790,11790,0,0
NKKI,2005/04/08,11867.15,11911.9,11839.66,11874.75,90800,0
NQ2005M,2005/04/08,1510,1511.5,1491.5,1493.5,281366,269201
NQ2005U,2005/04/08,0,1520.5,1503.5,1503.5,0,95
NZY,2005/04/08,3055.42,3064.24,3053.2,3057.63,19512800,0
O2005K,2005/04/08,157.25,157.5,155.5,157.25,337,4448
O2005N,2005/04/08,155.5,155.5,153.5,155,196,2735
O2005U,2005/04/08,151.5,151.75,151.5,151.75,2,103
O2005Z,2005/04/08,152,152,151.5,152,120,456
O2006H,2005/04/08,155,155,155,155,5,7
O2006K,2005/04/08,156.75,156.75,156.75,156.75,1,1
OEX,2005/04/08,566.29,567.02,562.16,562.18,16613300,0
OJ2005K,2005/04/08,96.9,97.8,95.35,95.75,5530,19419
OJ2005N,2005/04/08,98,99,96.65,97.15,2415,9815
OJ2005U,2005/04/08,97.5,97.5,97.4,97.4,94,1790
OJ2005X,2005/04/08,97.65,97.65,97.65,97.65,233,2115
OJ2006F,2005/04/08,97.9,97.9,97.9,97.9,1,124
OJ2006H,2005/04/08,98.15,98.15,98.15,98.15,0,56
OJ2006K,2005/04/08,98.4,98.4,98.4,98.4,0,10
OJ2006N,2005/04/08,98.65,98.65,98.65,98.65,0,2
OJ2006U,2005/04/08,98.9,98.9,98.9,98.9,0,2
OJ2006X,2005/04/08,99.15,99.15,99.15,99.15,0,0
OJ2007F,2005/04/08,99.4,99.4,99.4,99.4,0,1
PA2005M,2005/04/08,200.5,200.6,197,198.95,235,12811
PA2005U,2005/04/08,202,202,199.5,200.95,0,109
PA2005Z,2005/04/08,204,204,203.45,203.45,0,104
PB2005K,2005/04/08,92.75,94.32,92.75,93.8,177,1281
PB2005N,2005/04/08,94.2,95.15,94.2,94.85,123,812
PB2005Q,2005/04/08,90.4,91.2,89.4,89.4,59,307
PB2006G,2005/04/08,91.25,91.25,90.75,90.75,0,15
PB2006H,2005/04/08,0,90.05,90.05,90.05,0,1
PL2005J,2005/04/08,864.5,867,861.3,861.3,38,241
PL2005N,2005/04/08,864.5,867,857,860.3,355,7385
PL2005V,2005/04/08,858.8,858.8,858.8,858.8,0,8
PL2006J,2005/04/08,851.8,851.8,851.8,851.8,0,20
S2005K,2005/04/08,617,620,608.5,612,37653,118833
S2005N,2005/04/08,624,627,616,619.5,22218,94273
S2005Q,2005/04/08,621,624,615.5,619,427,7238
S2005U,2005/04/08,611,614.5,609,609.5,236,3767
S2005X,2005/04/08,605,612,604,606.5,4684,49533
S2006F,2005/04/08,613,613,607,608,41,3327
S2006H,2005/04/08,613,613,608.5,610,41,1418
S2006K,2005/04/08,605,605,605,605,10,1294
S2006N,2005/04/08,606,608,606,608,0,337
S2006X,2005/04/08,590.25,591,590.25,591,1,121
SB2005K,2005/04/08,8.7,8.72,8.47,8.48,25632,135939
SB2005N,2005/04/08,8.85,8.87,8.62,8.64,17837,118874
SB2005V,2005/04/08,8.95,8.96,8.77,8.8,2834,46352
SB2006H,2005/04/08,8.97,8.98,8.83,8.84,1728,32967
SB2006K,2005/04/08,8.9,8.9,8.76,8.79,535,13794
SB2006N,2005/04/08,8.72,8.72,8.62,8.62,444,8149
SB2006V,2005/04/08,8.73,8.73,8.62,8.62,85,4139
SB2007H,2005/04/08,8.7,8.72,8.57,8.57,0,139
SF2005M,2005/04/08,0.8303,0.839,0.83,0.838,21237,51441
SF2005U,2005/04/08,0.8444,0.8444,0.8367,0.8441,3,96
SF2005Z,2005/04/08,0,0.8505,0.8505,0.8505,0,125
SF20062,2005/04/08,613,613,607,608,41,3327
SF2006H,2005/04/08,0,0.857,0.857,0.857,0,0
SF2006M,2005/04/08,0,0.8638,0.8638,0.8638,0,1
SF2006U,2005/04/08,0,0.8708,0.8708,0.8708,0,0
SI2005J,2005/04/08,710,716.1,710,716.1,0,63
SI2005K,2005/04/08,707,717,701.5,716.5,9239,53105
SI2005M,2005/04/08,718.7,718.7,718.7,718.7,0,0
SI2005N,2005/04/08,710,721.5,706,721,1004,17150
SI2005U,2005/04/08,721,725.6,721,725.6,239,2578
SI2005Z,2005/04/08,720,734,720,732,212,14855
SI2006F,2005/04/08,734.6,734.6,734.6,734.6,0,7
SI2006H,2005/04/08,738.3,738.3,738.3,738.3,0,2305
SI2006K,2005/04/08,742,742,742,742,105,243
SI2006N,2005/04/08,745.7,745.7,745.7,745.7,6,1054
SI2006U,2005/04/08,749.4,749.4,749.4,749.4,0,1094
SI2006Z,2005/04/08,754.6,754.6,754.6,754.6,54,5406
SI2007F,2005/04/08,758.5,758.5,758.5,758.5,0,0
SI2007N,2005/04/08,762.8,762.8,762.8,762.8,0,106
SI2007Z,2005/04/08,770.1,770.1,770.1,770.1,0,406
SI2008N,2005/04/08,775.4,775.4,775.4,775.4,0,6
SI2008Z,2005/04/08,780.7,780.7,780.7,780.7,0,179
SI2009N,2005/04/08,786.4,786.4,786.4,786.4,0,7
SI2009Z,2005/04/08,793.3,793.3,793.3,793.3,0,2
SM2005K,2005/04/08,187.3,187.7,184.7,185.5,11319,44261
SM2005N,2005/04/08,188.5,189,186.5,187,6437,37539
SM2005Q,2005/04/08,189,189.8,187.5,187.8,1045,9609
SM2005U,2005/04/08,188,189,187.5,187.5,429,8050
SM2005V,2005/04/08,186,186.7,185.5,185.5,345,6959
SM2005Z,2005/04/08,187,188,186.2,186.6,3065,18420
SM2006F,2005/04/08,187,188,187,187.3,20,1356
SM2006H,2005/04/08,189,189,188.4,188.5,92,928
SM2006K,2005/04/08,190.8,190.8,190.8,190.8,0,835
SM2006N,2005/04/08,190.8,190.8,190.8,190.8,0,264
SM2006Q,2005/04/08,188,188,188,188,3,71
SM2006U,2005/04/08,188,188,188,188,0,18
SM2006V,2005/04/08,183,183,183,183,0,124
SP2005M,2005/04/08,1195.3,1195.5,1183,1183.6,35231,652432
SP2005U,2005/04/08,1193.9,1196,1188.5,1188.7,224,10342
SP2005Z,2005/04/08,0,1203.4,1194.4,1194.8,0,6343
SP2006H,2005/04/08,0,1209.9,1200.9,1201.3,0,1961
SP2006M,2005/04/08,0,1217.4,1208.4,1208.8,0,82
SP2006U,2005/04/08,0,1224.9,1215.9,1216.3,0,42
SP2006Z,2005/04/08,0,1232.9,1223.9,1224.3,0,0
SP2007H,2005/04/08,0,1240.9,1231.9,1232.3,0,0
SPY,2005/04/08,1191.29,1191.74,1181.14,1181.2,1557340032,0
SSEC,2005/04/08,1225.05,1249.2,1218.76,1248.52,17800,0
STI,2005/04/08,2178.96,2186.26,2176.98,2181.94,149286000,0
TWII,2005/04/08,6002.35,6028.55,5997.29,6024.07,2547200,0
TY2005M,2005/04/08,109.28125,109.46875,109.125,109.34375,37042,1868631
TY2005U,2005/04/08,109.046875,109.15625,108.90625,109.078125,6985,75496
TY2005Z,2005/04/08,108.34375,108.34375,108.34375,108.34375,4581,26639
TY2006H,2005/04/08,107.625,107.625,107.625,107.625,0,1
US2005M,2005/04/08,111.09375,111.46875,110.875,111.34375,10009,665924
US2005U,2005/04/08,110.46875,111.03125,110.46875,110.9375,74,40990
US2005Z,2005/04/08,110.09375,110.375,110.0625,110.34375,0,45
W2005K,2005/04/08,313.5,314.75,307.5,310,28575,87148
W2005N,2005/04/08,323,324,316.75,320,22233,85288
W2005U,2005/04/08,330,330.75,324.5,328,106,5785
W2005Z,2005/04/08,339,340.75,334.5,338,675,23518
W2006H,2005/04/08,348,348,342,345,99,2183
W2006K,2005/04/08,345,345,345,345,1,208
W2006N,2005/04/08,340,340,340,340,0,585
W2006Z,2005/04/08,350,350,350,350,1,61