AD2005M,2005/04/12,0.7723,0.775,0.7687,0.7716,11265,83820
AD2005U,2005/04/12,0.7642,0.7685,0.7642,0.767,18,869
AD2005Z,2005/04/12,0,0.7635,0.7635,0.7635,0,143
AD2006H,2005/04/12,0,0.7605,0.7605,0.7605,0,0
AD2006M,2005/04/12,0,0.7575,0.7575,0.7575,0,4
AD2006U,2005/04/12,0,0.7545,0.7545,0.7545,0,3
AOI,2005/04/12,4113.8,4123.4,4111.6,4123.4,483109408,0
BO2005K,2005/04/12,22.62,22.73,22.47,22.56,13921,49555
BO2005N,2005/04/12,22.8,22.89,22.62,22.74,10169,53953
BO2005Q,2005/04/12,22.83,22.83,22.64,22.7,293,10087
BO2005U,2005/04/12,22.8,22.8,22.6,22.62,183,6280
BO2005V,2005/04/12,22.6,22.6,22.45,22.47,386,4588
BO2005Z,2005/04/12,22.5,22.53,22.33,22.4,2124,18782
BO2006F,2005/04/12,22.4,22.4,22.4,22.4,60,1207
BO2006H,2005/04/12,22.35,22.35,22.35,22.35,61,1457
BO2006K,2005/04/12,22.05,22.05,22.05,22.05,55,1081
BO2006N,2005/04/12,21.95,21.95,21.95,21.95,0,239
BO2006Q,2005/04/12,21.55,21.55,21.55,21.55,0,102
BO2006U,2005/04/12,21.55,21.55,21.55,21.55,0,130
BO2006V,2005/04/12,21.55,21.55,21.55,21.55,0,88
BO2006Z,2005/04/12,21.55,21.55,21.55,21.55,0,158
BP2005M,2005/04/12,1.8892,1.892,1.8776,1.8856,15518,81103
BP2005U,2005/04/12,1.885,1.885,1.875,1.879,0,658
BP2005Z,2005/04/12,1.875,1.875,1.87,1.872,0,10
BP2006H,2005/04/12,0,1.865,1.865,1.865,0,3
BP2006M,2005/04/12,0,1.858,1.858,1.858,0,0
BP2006U,2005/04/12,0,1.851,1.851,1.851,0,0
C2005K,2005/04/12,206.5,207,205,206.75,55920,201309
C2005N,2005/04/12,214.5,215.5,213.25,215.25,43707,247673
C2005U,2005/04/12,222,222.5,220.75,222.25,1875,42071
C2005Z,2005/04/12,232.25,232.25,230,231,8883,147246
C2006H,2005/04/12,238.5,239,237.25,238,702,14808
C2006K,2005/04/12,242.5,242.75,241.5,242.5,128,2424
C2006N,2005/04/12,247,247,245.5,246,109,6305
C2006U,2005/04/12,244.75,244.75,244.75,244.75,124,1368
C2006Z,2005/04/12,246,246,245.5,246,161,7039
C2007N,2005/04/12,256,256,256,256,0,24
C2007Z,2005/04/12,250,250,250,250,11,364
CC2005K,2005/04/12,1543,1560,1530,1555,5370,20782
CC2005N,2005/04/12,1567,1584,1555,1581,5515,37435
CC2005U,2005/04/12,1585,1602,1580,1602,94,14067
CC2005Z,2005/04/12,1610,1625,1610,1625,101,22378
CC2006H,2005/04/12,1625,1644,1625,1644,86,18239
CC2006K,2005/04/12,1657,1657,1657,1657,10,3793
CC2006N,2005/04/12,1669,1669,1669,1669,0,6906
CC2006U,2005/04/12,1680,1680,1680,1680,0,5923
CC2006Z,2005/04/12,1692,1692,1692,1692,0,750
CD2005M,2005/04/12,0.8111,0.8124,0.8055,0.8092,32333,64495
CD2005U,2005/04/12,0.8089,0.8125,0.807,0.8109,47,1892
CD2005Z,2005/04/12,0.8092,0.8128,0.8092,0.8128,19,807
CD2006H,2005/04/12,0,0.8146,0.8146,0.8146,0,52
CD2006M,2005/04/12,0,0.8164,0.8164,0.8164,0,7
CD2006U,2005/04/12,0,0.8182,0.8182,0.8182,0,0
CL2005K,2005/04/12,53.8,54.05,51.75,51.86,97925,145022
CL2005M,2005/04/12,55.2,55.47,53.3,53.53,81061,188935
CL2005N,2005/04/12,55.82,56.17,54.25,54.37,19475,71402
CL2005Q,2005/04/12,56.12,56.45,54.7,54.72,10444,45334
CL2005U,2005/04/12,56.4,56.5,54.84,54.84,4832,34335
CL2005V,2005/04/12,56.31,56.32,54.81,54.81,3977,23513
CL2005X,2005/04/12,56.17,56.21,54.68,54.68,1024,17347
CL2005Z,2005/04/12,55.85,56.1,54.4,54.52,10252,59426
CL2006F,2005/04/12,55.35,55.35,54.3,54.3,337,17956
CL2006G,2005/04/12,54.08,54.08,54.08,54.08,242,10056
CL2006H,2005/04/12,54.7,54.7,53.86,53.86,176,11933
CL2006J,2005/04/12,53.65,53.65,53.65,53.65,86,8192
CL2006K,2005/04/12,53.46,53.46,53.46,53.46,172,4028
CL2006M,2005/04/12,54.65,54.8,53.28,53.28,2862,27823
CL2006N,2005/04/12,53.1,53.1,53.1,53.1,175,4446
CL2006Q,2005/04/12,52.93,52.93,52.93,52.93,185,2262
CL2006U,2005/04/12,53.57,53.57,52.75,52.75,30,4335
CL2006V,2005/04/12,52.54,52.54,52.54,52.54,0,1498
CL2006X,2005/04/12,52.34,52.34,52.34,52.34,0,2470
CL2006Z,2005/04/12,53.55,53.55,52.14,52.14,6957,47463
CL2007F,2005/04/12,51.93,51.93,51.93,51.93,400,2423
CL2007G,2005/04/12,51.74,51.74,51.74,51.74,0,1570
CL2007H,2005/04/12,51.57,51.57,51.57,51.57,0,1026
CL2007J,2005/04/12,51.41,51.41,51.41,51.41,0,476
CL2007K,2005/04/12,51.25,51.25,51.25,51.25,0,141
CL2007M,2005/04/12,51.1,51.1,51.1,51.1,51,11938
CL2007N,2005/04/12,50.92,50.92,50.92,50.92,0,750
CL2007Q,2005/04/12,50.76,50.76,50.76,50.76,0,150
CL2007U,2005/04/12,50.6,50.6,50.6,50.6,2000,2125
CL2007Z,2005/04/12,51.2,51.2,50.16,50.16,3275,27980
CL2008Z,2005/04/12,49.8,49.8,48.74,48.74,613,26731
CL2009Z,2005/04/12,48.53,48.53,47.79,47.79,653,15825
CL2010Z,2005/04/12,48.2,48.2,47.04,47.04,537,19077
CL2011Z,2005/04/12,47.6,47.6,46.69,46.69,332,5657
CT2005K,2005/04/12,52.8,53.3,52.75,53,8685,51732
CT2005N,2005/04/12,54.41,54.9,54.4,54.72,8219,49435
CT2005V,2005/04/12,56.25,56.5,56.25,56.32,20,1536
CT2005Z,2005/04/12,57.05,57.5,57.05,57.27,597,14267
CT2006H,2005/04/12,59.3,59.3,59.22,59.22,28,2265
CT2006K,2005/04/12,60.12,60.12,60.12,60.12,0,554
CT2006N,2005/04/12,60.9,60.9,60.9,60.9,0,488
CT2006V,2005/04/12,60.9,60.9,60.9,60.9,0,0
CT2006Z,2005/04/12,61.5,61.5,61.5,61.5,0,155
CT2007H,2005/04/12,63.5,63.5,63.5,63.5,0,0
DAX,2005/04/12,4395.88,4401.8,4366.25,4372.12,0,0
DJ2005M,2005/04/12,10452,10545,10372,10516,2784,38163
DJ2005U,2005/04/12,10428,10575,10415,10553,8,69
DJ2005Z,2005/04/12,10620,10620,10603,10603,0,3
DJT,2005/04/12,3608.93,3665.08,3551.28,3645.99,19798300,0
DJU,2005/04/12,366.19,370.99,362.35,369.84,19798300,0
DX2005M,2005/04/12,84.18,84.8,83.95,84.4,2808,14970
DX2005U,2005/04/12,84.4,84.45,84.31,84.31,6,2438
DX2005Z,2005/04/12,84.23,84.23,84.23,84.23,0,129
DX2006H,2005/04/12,84.15,84.15,84.15,84.15,0,0
EC2005M,2005/04/12,1.3006,1.304,1.2883,1.2946,103752,129626
EC2005U,2005/04/12,1.3057,1.3057,1.2933,1.2991,181,2281
EC2005Z,2005/04/12,1.2995,1.3044,1.2995,1.3044,0,1151
EC2006H,2005/04/12,1.304,1.3097,1.304,1.3097,0,79
EC2006M,2005/04/12,0,1.3154,1.3154,1.3154,2,10
EC2006U,2005/04/12,0,1.3211,1.3211,1.3211,0,0
ED2005J,2005/04/12,96.815,96.825,96.815,96.8225,226,60904
ED2005K,2005/04/12,96.67,96.68,96.66,96.67,4017,51378
ED2005M,2005/04/12,96.505,96.52,96.49,96.51,62968,1483001
ED2005N,2005/04/12,96.32,96.335,96.315,96.325,0,536
ED2005Q,2005/04/12,0,96.215,96.18,96.2,0,2
ED2005U,2005/04/12,96.06,96.095,96.03,96.08,84920,1365958
ED2005Z,2005/04/12,95.835,95.885,95.795,95.875,134918,1100223
ED2006H,2005/04/12,95.715,95.77,95.665,95.76,195413,881621
ED2006M,2005/04/12,95.605,95.67,95.555,95.655,94021,661409
ED2006U,2005/04/12,95.51,95.585,95.465,95.565,51213,478238
ED2006Z,2005/04/12,95.43,95.51,95.385,95.495,33221,434030
ED2007H,2005/04/12,95.38,95.47,95.34,95.46,23763,282689
ED2007M,2005/04/12,95.33,95.43,95.3,95.415,10937,215879
ED2007U,2005/04/12,95.285,95.39,95.25,95.375,6387,165378
ED2007Z,2005/04/12,95.22,95.33,95.195,95.32,5552,146906
ED2008H,2005/04/12,95.195,95.305,95.165,95.29,3665,132485
ED2008M,2005/04/12,95.17,95.25,95.13,95.25,4209,125180
ED2008U,2005/04/12,95.12,95.205,95.08,95.205,2865,111837
ED2008Z,2005/04/12,95.005,95.155,95.005,95.155,2910,98560
ED2009H,2005/04/12,95.015,95.13,95,95.13,6579,85020
ED2009M,2005/04/12,95.05,95.095,94.955,95.09,4979,76713
ED2009U,2005/04/12,94.93,95.055,94.915,95.05,2606,64041
ED2009Z,2005/04/12,94.88,95.01,94.865,95.005,2248,44443
ED2010H,2005/04/12,94.855,94.985,94.84,94.98,2422,22009
ED2010M,2005/04/12,94.83,94.945,94.815,94.94,176,13118
ED2010U,2005/04/12,94.8,94.905,94.775,94.9,195,9543
ED2010Z,2005/04/12,94.755,94.855,94.725,94.85,195,9415
ED2011H,2005/04/12,94.73,94.83,94.7,94.825,181,8758
ED2011M,2005/04/12,94.685,94.79,94.66,94.785,5,5715
ED2011U,2005/04/12,94.625,94.75,94.62,94.745,3,2855
ED2011Z,2005/04/12,94.58,94.705,94.575,94.7,4,2146
ED2012H,2005/04/12,94.555,94.68,94.55,94.675,3,1207
ED2012M,2005/04/12,94.53,94.64,94.51,94.635,2,809
ED2012U,2005/04/12,0,94.6,94.47,94.595,2,1415
ED2012Z,2005/04/12,0,94.56,94.43,94.555,2,971
ED2013H,2005/04/12,94.445,94.535,94.405,94.53,2,1675
ED2013M,2005/04/12,94.42,94.505,94.375,94.5,2,536
ED2013U,2005/04/12,0,94.47,94.34,94.465,2,397
ED2013Z,2005/04/12,0,94.43,94.3,94.425,2,392
ED2014H,2005/04/12,0,94.41,94.28,94.405,2,386
ED2014M,2005/04/12,0,94.385,94.255,94.38,9,301
ED2014U,2005/04/12,0,94.355,94.225,94.35,9,276
ED2014Z,2005/04/12,0,94.33,94.2,94.325,9,297
ED2015H,2005/04/12,0,94.305,94.175,94.3,9,15
EM2005J,2005/04/12,97.005,97.0075,97.0025,97.0025,159,28605
EM2005K,2005/04/12,96.885,96.89,96.88,96.885,2478,52022
EM2005M,2005/04/12,96.71,96.72,96.71,96.72,0,10617
EM2005N,2005/04/12,96.485,96.585,96.485,96.495,0,1060
EM2005Q,2005/04/12,0,96.365,96.365,96.365,0,4
EM2005U,2005/04/12,0,96.215,96.195,96.215,0,2
EM2005V,2005/04/12,0,96.095,96.075,96.095,0,2
EM2005X,2005/04/12,0,96.01,95.99,96.01,0,2
EM2005Z,2005/04/12,0,95.91,95.87,95.91,0,2
EM2006F,2005/04/12,0,95.865,95.825,95.865,0,2
EM2006G,2005/04/12,0,95.79,95.75,95.79,0,2
EM2006H,2005/04/12,0,95.785,95.73,95.785,0,0
ES2005M,2005/04/12,1183.75,1193.25,1173,1190,623058,887767
ES2005U,2005/04/12,1189.25,1198,1178.5,1195,32,1459
EY2005M,2005/04/12,0,99.915,99.915,99.915,121,46311
EY2005U,2005/04/12,99.9,99.9,99.9,99.9,0,4888
EY2005Z,2005/04/12,99.865,99.865,99.865,99.865,0,8429
EY2006H,2005/04/12,99.815,99.815,99.815,99.815,16,2838
EY2006M,2005/04/12,99.755,99.755,99.755,99.755,0,3001
EY2006U,2005/04/12,99.68,99.68,99.68,99.68,0,2329
EY2006Z,2005/04/12,99.585,99.59,99.585,99.59,0,872
EY2007H,2005/04/12,99.49,99.495,99.49,99.495,0,5
EY2007M,2005/04/12,0,99.425,99.41,99.425,0,2
EY2007U,2005/04/12,0,99.35,99.335,99.35,0,0
EY2007Z,2005/04/12,0,99.26,99.245,99.26,0,164
EY2008H,2005/04/12,0,99.175,99.16,99.175,0,590
EY2008M,2005/04/12,0,99.135,99.12,99.135,0,250
EY2008U,2005/04/12,0,99.135,99.12,99.135,0,0
EY2008Z,2005/04/12,0,98.92,98.92,98.92,0,0
EY2009H,2005/04/12,0,98.85,98.85,98.85,0,0
EY2009M,2005/04/12,0,98.835,98.835,98.835,0,0
EY2009U,2005/04/12,0,98.835,98.835,98.835,0,0
EY2009Z,2005/04/12,0,98.81,98.81,98.81,0,0
EY2010H,2005/04/12,0,98.81,98.81,98.81,0,0
FC2005J,2005/04/12,108.65,109.25,108.65,109.17,599,3471
FC2005K,2005/04/12,105.97,106.3,105.15,106.15,1429,13096
FC2005Q,2005/04/12,107.1,108.2,107.02,108.05,816,8746
FC2005U,2005/04/12,105.72,106.5,105.72,106.45,9,1035
FC2005V,2005/04/12,105,105.45,105,105.45,17,1105
FC2005X,2005/04/12,104,104.45,104,104.42,3,437
FC2006F,2005/04/12,100.8,101.7,100.8,101.6,1,106
FC2006H,2005/04/12,99.15,99.15,99.15,99.15,0,0
FTSE,2005/04/12,4973.2,4973.8,4941.1,4946.2,1342085248,0
FV2005M,2005/04/12,107.296875,107.78125,107.234375,107.71875,11573,1275228
FV2005U,2005/04/12,106.84375,107.3125,106.84375,107.28125,494,134440
FV2005Z,2005/04/12,106.875,106.875,106.875,106.875,0,2
GC2005J,2005/04/12,428.1,430.2,426.5,427.6,26,477
GC2005K,2005/04/12,0,428.3,428.3,428.3,0,0
GC2005M,2005/04/12,430.5,432.4,428.3,429.3,27962,213791
GC2005Q,2005/04/12,432.7,433.3,431.5,431.9,207,11901
GC2005V,2005/04/12,435,435,434.7,434.7,48,5458
GC2005Z,2005/04/12,438.3,440.8,436.5,437.6,349,21184
GC2006G,2005/04/12,441.3,441.3,440.7,440.7,0,3650
GC2006J,2005/04/12,0,443.8,443.8,443.8,0,1799
GC2006M,2005/04/12,0,447,447,447,0,8595
GC2006Q,2005/04/12,0,450.3,450.3,450.3,0,550
GC2006V,2005/04/12,0,453.7,453.7,453.7,0,161
GC2006Z,2005/04/12,0,457.1,457.1,457.1,6,5731
GC2007G,2005/04/12,0,460.4,460.4,460.4,0,0
GC2007M,2005/04/12,0,467.2,467.2,467.2,0,2851
GC2007Z,2005/04/12,0,477.5,477.5,477.5,0,2095
GC2008M,2005/04/12,0,488,488,488,0,164
GC2008Z,2005/04/12,0,498.7,498.7,498.7,0,1600
GC2009M,2005/04/12,0,509.5,509.5,509.5,0,120
GC2009Z,2005/04/12,0,520.4,520.4,520.4,0,23
HG2005J,2005/04/12,155,155,150.9,151.15,242,1784
HG2005K,2005/04/12,152.5,153.6,149.3,149.6,11164,68916
HG2005M,2005/04/12,152.5,152.9,149,149.2,100,2312
HG2005N,2005/04/12,151.5,152.5,148.3,148.8,4670,29321
HG2005Q,2005/04/12,149.5,149.5,147.4,147.4,3,1447
HG2005U,2005/04/12,149.2,149.75,145.6,146,618,11822
HG2005V,2005/04/12,0,144,144,144,185,1439
HG2005X,2005/04/12,0,142,142,142,76,1103
HG2005Z,2005/04/12,143.9,143.9,139.5,140.2,280,11488
HG2006F,2005/04/12,0,138.4,138.4,138.4,0,292
HG2006G,2005/04/12,0,136.8,136.8,136.8,0,150
HG2006H,2005/04/12,0,135.2,135.2,135.2,14,738
HG2006J,2005/04/12,0,133.8,133.8,133.8,0,25
HG2006K,2005/04/12,133,133,132.45,132.45,0,101
HG2006M,2005/04/12,0,131.35,131.35,131.35,0,127
HG2006N,2005/04/12,0,130.75,130.75,130.75,0,163
HG2006Q,2005/04/12,0,130.1,130.1,130.1,0,34
HG2006U,2005/04/12,0,129.55,129.55,129.55,0,20
HG2006V,2005/04/12,0,128.65,128.65,128.65,0,1
HG2006X,2005/04/12,0,127.75,127.75,127.75,0,0
HG2006Z,2005/04/12,0,126.8,126.8,126.8,0,44
HG2007F,2005/04/12,0,126.8,126.8,126.8,0,0
HG2007G,2005/04/12,0,126.8,126.8,126.8,0,0
HG2007H,2005/04/12,0,126.8,126.8,126.8,0,0
HO2005K,2005/04/12,1.489,1.4996,1.46,1.4653,28630,54849
HO2005M,2005/04/12,1.492,1.5041,1.468,1.4704,17797,40316
HO2005N,2005/04/12,1.504,1.5114,1.475,1.4799,2733,18612
HO2005Q,2005/04/12,1.5135,1.5207,1.4889,1.4889,474,11053
HO2005U,2005/04/12,1.525,1.5332,1.5009,1.5009,2058,12292
HO2005V,2005/04/12,1.5428,1.549,1.5169,1.5169,1311,4483
HO2005X,2005/04/12,1.5613,1.567,1.5349,1.5349,914,2719
HO2005Z,2005/04/12,1.58,1.5835,1.5519,1.5519,858,12374
HO2006F,2005/04/12,1.59,1.59,1.5624,1.5624,863,7327
HO2006G,2005/04/12,1.585,1.586,1.5594,1.5594,63,1735
HO2006H,2005/04/12,1.55,1.564,1.5369,1.5369,634,5080
HO2006J,2005/04/12,1.51,1.522,1.4969,1.4969,254,1912
HO2006K,2005/04/12,1.482,1.482,1.4599,1.4599,2,934
HO2006M,2005/04/12,1.4349,1.4349,1.4349,1.4349,26,2943
HO2006N,2005/04/12,1.4329,1.4329,1.4329,1.4329,0,529
HO2006Q,2005/04/12,1.4404,1.4404,1.4404,1.4404,0,27
HO2006U,2005/04/12,1.4514,1.4514,1.4514,1.4514,0,112
HO2006V,2005/04/12,1.4629,1.4629,1.4629,1.4629,0,4
HU2005K,2005/04/12,1.553,1.57,1.5325,1.5338,30355,65108
HU2005M,2005/04/12,1.575,1.591,1.555,1.5564,15803,46305
HU2005N,2005/04/12,1.5903,1.603,1.565,1.5685,3698,19734
HU2005Q,2005/04/12,1.5938,1.6037,1.564,1.569,936,13525
HU2005U,2005/04/12,1.5749,1.5847,1.549,1.549,1362,14104
HU2005V,2005/04/12,1.51,1.51,1.496,1.496,937,5450
HU2005X,2005/04/12,1.468,1.468,1.468,1.468,0,1190
HU2005Z,2005/04/12,1.46,1.46,1.4505,1.4505,1070,4654
HU2006F,2005/04/12,1.4535,1.4535,1.4535,1.4535,150,1508
HU2006G,2005/04/12,1.4655,1.4655,1.4655,1.4655,0,828
HU2006H,2005/04/12,1.49,1.49,1.4775,1.4775,0,730
HU2006J,2005/04/12,1.557,1.557,1.557,1.557,0,51
INDU,2005/04/12,10448.63,10552.6,10331.21,10507.97,19798300,0
JY2005M,2005/04/12,0.9329,0.9345,0.9265,0.9332,28596,131985
JY2005U,2005/04/12,0.944,0.944,0.9375,0.9419,0,595
JY2005Z,2005/04/12,0,0.9511,0.9511,0.9511,0,38
JY2006H,2005/04/12,0.958,0.9603,0.958,0.9603,0,29
JY2006M,2005/04/12,0,0.9703,0.9703,0.9703,0,29
JY2006U,2005/04/12,0,0.9803,0.9803,0.9803,0,0
KC2005K,2005/04/12,114,115.8,112.8,114.85,15075,42808
KC2005N,2005/04/12,117,118.75,116,117.85,12145,43290
KC2005U,2005/04/12,119.6,121.5,118.5,120.3,966,11620
KC2005Z,2005/04/12,122.8,124.25,122,123.5,283,6747
KC2006H,2005/04/12,125.25,126.5,124.5,125.9,243,2489
KC2006K,2005/04/12,126.25,127.25,126.25,127.25,217,916
KC2006N,2005/04/12,128.5,128.5,128.25,128.25,15,291
KC2006U,2005/04/12,129.25,129.25,129.25,129.25,0,122
KC2006Z,2005/04/12,131.45,131.45,131.45,131.45,0,56
LB2005K,2005/04/12,371.6,378.1,370.5,373.5,1121,3095
LB2005N,2005/04/12,367.5,371.9,365.7,367,288,1381
LB2005U,2005/04/12,360.6,361,357.3,359,33,332
LB2005X,2005/04/12,349,349.6,347.2,347.2,1,105
LB2006F,2005/04/12,0,349.7,349.7,349.7,0,1
LC2005J,2005/04/12,88.75,89.15,88.17,89.02,2134,15665
LC2005K,2005/04/12,0,85.2,85.2,85.2,0,0
LC2005M,2005/04/12,84,84.87,83.72,84.67,6104,77871
LC2005Q,2005/04/12,83.55,83.75,82.9,83.7,851,20711
LC2005V,2005/04/12,84.15,84.75,84.1,84.55,326,12545
LC2005Z,2005/04/12,85.3,85.9,85.3,85.8,325,9512
LC2006G,2005/04/12,85.95,86.52,85.95,86.42,71,3701
LC2006J,2005/04/12,85.5,85.8,85.5,85.8,16,399
LH2005J,2005/04/12,69.15,69.72,69.1,69.7,2296,5433
LH2005K,2005/04/12,76.2,76.87,75.65,76.07,694,4751
LH2005M,2005/04/12,78,78.4,77.15,77.65,6544,51593
LH2005N,2005/04/12,78.7,78.82,77.55,78.42,2951,13855
LH2005Q,2005/04/12,75.4,76,75.05,75.67,821,7818
LH2005V,2005/04/12,64,64.2,63.75,63.92,235,5904
LH2005Z,2005/04/12,60.5,60.65,60.35,60.6,30,4134
LH2006G,2005/04/12,60.25,60.35,60.2,60.35,25,612
LH2006J,2005/04/12,58.75,58.75,58.65,58.65,0,130
ND2005M,2005/04/12,1486,1498,1466,1493.5,8165,52131
ND2005U,2005/04/12,0,1506,1503.5,1503.5,0,11
ND2005Z,2005/04/12,0,1516,1513.5,1513.5,0,0
NDY,2005/04/12,1988.33,2007.24,1970.01,2005.4,19318700,0
NG2005K,2005/04/12,7.281,7.39,7.085,7.094,29388,59567
NG2005M,2005/04/12,7.433,7.5,7.19,7.207,11516,44926
NG2005N,2005/04/12,7.5,7.59,7.3,7.307,5874,47492
NG2005Q,2005/04/12,7.565,7.65,7.35,7.369,1341,27780
NG2005U,2005/04/12,7.61,7.665,7.4,7.403,1259,25825
NG2005V,2005/04/12,7.65,7.71,7.44,7.442,1673,43533
NG2005X,2005/04/12,8.035,8.08,7.84,7.84,332,16850
NG2005Z,2005/04/12,8.371,8.43,8.198,8.198,991,28818
NG2006F,2005/04/12,8.6,8.66,8.42,8.426,721,21019
NG2006G,2005/04/12,8.614,8.63,8.421,8.421,653,16061
NG2006H,2005/04/12,8.455,8.49,8.286,8.286,628,23991
NG2006J,2005/04/12,7.33,7.34,7.186,7.186,832,14983
NG2006K,2005/04/12,7.19,7.2,7.041,7.041,406,11515
NG2006M,2005/04/12,7.24,7.24,7.073,7.073,375,5136
NG2006N,2005/04/12,7.2,7.28,7.106,7.106,409,7978
NG2006Q,2005/04/12,7.31,7.31,7.133,7.133,46,6421
NG2006U,2005/04/12,7.28,7.28,7.111,7.111,4,4711
NG2006V,2005/04/12,7.24,7.24,7.148,7.148,379,7757
NG2006X,2005/04/12,7.63,7.63,7.468,7.468,50,4460
NG2006Z,2005/04/12,7.91,7.91,7.778,7.778,100,5873
NG2007F,2005/04/12,8.115,8.115,7.993,7.993,50,6250
NG2007G,2005/04/12,8.12,8.12,7.973,7.973,0,2123
NG2007H,2005/04/12,7.95,7.95,7.813,7.813,0,3935
NG2007J,2005/04/12,6.698,6.698,6.698,6.698,0,5192
NG2007K,2005/04/12,6.543,6.543,6.543,6.543,0,5089
NG2007M,2005/04/12,6.68,6.68,6.568,6.568,0,921
NG2007N,2005/04/12,6.71,6.71,6.593,6.593,0,1344
NG2007Q,2005/04/12,6.73,6.73,6.623,6.623,50,1304
NG2007U,2005/04/12,6.598,6.598,6.598,6.598,50,1201
NG2007V,2005/04/12,6.633,6.633,6.633,6.633,0,1816
NG2007X,2005/04/12,7.05,7.05,6.948,6.948,0,1280
NG2007Z,2005/04/12,7.253,7.253,7.253,7.253,0,2181
NG2008F,2005/04/12,7.478,7.478,7.478,7.478,0,4635
NG2008G,2005/04/12,7.56,7.56,7.458,7.458,0,469
NG2008H,2005/04/12,7.38,7.38,7.283,7.283,0,1759
NG2008J,2005/04/12,6.263,6.263,6.263,6.263,0,1674
NG2008K,2005/04/12,6.118,6.118,6.118,6.118,0,1863
NG2008M,2005/04/12,6.148,6.148,6.148,6.148,0,749
NG2008N,2005/04/12,6.178,6.178,6.178,6.178,0,621
NG2008Q,2005/04/12,6.208,6.208,6.208,6.208,0,595
NG2008U,2005/04/12,6.188,6.188,6.188,6.188,0,678
NG2008V,2005/04/12,6.203,6.203,6.203,6.203,0,705
NG2008X,2005/04/12,6.488,6.488,6.488,6.488,0,474
NG2008Z,2005/04/12,6.86,6.86,6.763,6.763,0,842
NG2009F,2005/04/12,6.998,6.998,6.998,6.998,0,1193
NG2009G,2005/04/12,6.978,6.978,6.978,6.978,0,303
NG2009H,2005/04/12,6.788,6.788,6.788,6.788,0,1005
NG2009J,2005/04/12,5.868,5.868,5.868,5.868,0,898
NG2009K,2005/04/12,5.748,5.748,5.748,5.748,0,874
NG2009M,2005/04/12,5.773,5.773,5.773,5.773,0,198
NG2009N,2005/04/12,5.793,5.793,5.793,5.793,0,253
NG2009Q,2005/04/12,5.813,5.813,5.813,5.813,0,182
NG2009U,2005/04/12,5.793,5.793,5.793,5.793,0,165
NG2009V,2005/04/12,5.813,5.813,5.813,5.813,0,140
NG2009X,2005/04/12,6.118,6.118,6.118,6.118,0,155
NG2009Z,2005/04/12,6.413,6.413,6.413,6.413,0,299
NG2010F,2005/04/12,6.643,6.643,6.643,6.643,0,62
NG2010G,2005/04/12,6.618,6.618,6.618,6.618,0,87
NG2010H,2005/04/12,6.433,6.433,6.433,6.433,0,150
NG2010J,2005/04/12,5.513,5.513,5.513,5.513,0,0
NG2010K,2005/04/12,5.381,5.381,5.381,5.381,0,0
NG2010M,2005/04/12,5.403,5.403,5.403,5.403,0,0
NG2010N,2005/04/12,5.423,5.423,5.423,5.423,0,4
NG2010Q,2005/04/12,5.453,5.453,5.453,5.453,0,0
NG2010U,2005/04/12,5.453,5.453,5.453,5.453,0,0
NG2010V,2005/04/12,5.481,5.481,5.481,5.481,0,4
NG2010X,2005/04/12,5.763,5.763,5.763,5.763,0,2
NG2010Z,2005/04/12,6.043,6.043,6.043,6.043,0,4
NK2005M,2005/04/12,11730,11750,11590,11745,2466,34575
NK2005U,2005/04/12,0,11755,11750,11750,0,8
NK2005Z,2005/04/12,0,11740,11735,11735,0,0
NK2006H,2005/04/12,0,11725,11720,11720,0,0
NKKI,2005/04/12,11739.05,11764.01,11657.66,11670.3,62200,0
NQ2005M,2005/04/12,1485.5,1497.5,1466,1493.5,238889,275350
NQ2005U,2005/04/12,1488,1506.5,1478,1503.5,0,95
NZY,2005/04/12,3051.29,3057.89,3045.51,3048.02,25380700,0
O2005K,2005/04/12,158.5,160.25,158.25,159,874,4514
O2005N,2005/04/12,157.25,158,156,156.75,555,2980
O2005U,2005/04/12,153,153.5,153,153.5,3,116
O2005Z,2005/04/12,154,155,154,154.75,177,558
O2006H,2005/04/12,156,156,156,156,1,7
O2006K,2005/04/12,156.75,156.75,156.75,156.75,0,1
OEX,2005/04/12,562.12,567.04,558.14,565.88,19798300,0
OJ2005K,2005/04/12,93.55,94,92.5,92.6,2604,18467
OJ2005N,2005/04/12,94.6,95.2,93.8,93.8,1161,10678
OJ2005U,2005/04/12,94.95,95.2,94.05,94.05,19,1809
OJ2005X,2005/04/12,95,95.7,94.8,95,94,2204
OJ2006F,2005/04/12,95.5,95.5,95.5,95.5,0,124
OJ2006H,2005/04/12,96,96,96,96,0,56
OJ2006K,2005/04/12,96.5,96.5,96.5,96.5,0,10
OJ2006N,2005/04/12,97,97,97,97,0,2
OJ2006U,2005/04/12,97.5,97.5,97.5,97.5,0,2
OJ2006X,2005/04/12,98,98,98,98,0,0
OJ2007F,2005/04/12,98.5,98.5,98.5,98.5,0,1
PA2005M,2005/04/12,201.2,201.2,196.5,197.3,680,12828
PA2005U,2005/04/12,199.5,200.5,199.15,199.15,88,230
PA2005Z,2005/04/12,201.3,201.3,201.3,201.3,9,100
PB2005K,2005/04/12,91.87,92.55,91.05,91.25,333,1223
PB2005N,2005/04/12,93.2,93.45,92.02,92.32,64,833
PB2005Q,2005/04/12,88.05,89.6,88,88,10,313
PB2006G,2005/04/12,90,90.25,89.7,89.7,0,16
PB2006H,2005/04/12,0,90.05,90.05,90.05,0,1
PL2005J,2005/04/12,861,863.8,861,863.8,25,248
PL2005N,2005/04/12,864.2,866,861.5,863.8,551,7334
PL2005V,2005/04/12,862.3,862.3,862.3,862.3,0,8
PL2006J,2005/04/12,852,855.3,852,855.3,15,6
S2005K,2005/04/12,620,622,613.5,617.5,44272,105072
S2005N,2005/04/12,627,628,619.5,624.5,25746,105751
S2005Q,2005/04/12,626,627,618,622.5,756,7245
S2005U,2005/04/12,620.5,620.5,611,613.25,151,3587
S2005X,2005/04/12,615,616,605.5,608.25,7941,51346
S2006F,2005/04/12,618,618,609,610,33,3338
S2006H,2005/04/12,614,614,611,611.5,43,1418
S2006K,2005/04/12,606,606,606,606,0,1290
S2006N,2005/04/12,610,610,610,610,2,339
S2006X,2005/04/12,592.5,592.5,591,591.75,4,117
SB2005K,2005/04/12,8.33,8.49,8.29,8.45,46793,106505
SB2005N,2005/04/12,8.43,8.6,8.4,8.59,40309,140805
SB2005V,2005/04/12,8.63,8.73,8.58,8.72,5742,48313
SB2006H,2005/04/12,8.66,8.73,8.63,8.72,2982,34880
SB2006K,2005/04/12,8.66,8.71,8.65,8.69,1520,14787
SB2006N,2005/04/12,8.45,8.53,8.45,8.53,511,8435
SB2006V,2005/04/12,8.47,8.51,8.47,8.51,23,4119
SB2007H,2005/04/12,8.5,8.5,8.48,8.48,0,139
SF2005M,2005/04/12,0.8416,0.844,0.8332,0.8381,21529,39968
SF2005U,2005/04/12,0,0.8442,0.8442,0.8442,22,79
SF2005Z,2005/04/12,0,0.8506,0.8506,0.8506,0,125
SF20062,2005/04/12,618,618,609,610,33,3338
SF2006H,2005/04/12,0,0.8571,0.8571,0.8571,0,0
SF2006M,2005/04/12,0,0.8639,0.8639,0.8639,0,1
SF2006U,2005/04/12,0,0.8709,0.8709,0.8709,0,0
SI2005J,2005/04/12,0,715.1,715.1,715.1,0,63
SI2005K,2005/04/12,725.5,731,710,715.5,14608,52662
SI2005M,2005/04/12,0,717.7,717.7,717.7,0,0
SI2005N,2005/04/12,730.5,734,715,720.1,3115,20606
SI2005U,2005/04/12,0,724.7,724.7,724.7,112,2583
SI2005Z,2005/04/12,742,746,726,731.5,221,14914
SI2006F,2005/04/12,0,734.1,734.1,734.1,0,7
SI2006H,2005/04/12,748,748,737.8,737.8,1,2306
SI2006K,2005/04/12,0,741.5,741.5,741.5,0,243
SI2006N,2005/04/12,0,745.2,745.2,745.2,0,1054
SI2006U,2005/04/12,0,748.9,748.9,748.9,0,1094
SI2006Z,2005/04/12,0,754.1,754.1,754.1,0,5406
SI2007F,2005/04/12,0,758,758,758,0,0
SI2007N,2005/04/12,0,762.3,762.3,762.3,0,106
SI2007Z,2005/04/12,0,769.6,769.6,769.6,0,406
SI2008N,2005/04/12,0,774.9,774.9,774.9,0,6
SI2008Z,2005/04/12,791,791,780.2,780.2,1,178
SI2009N,2005/04/12,0,785.9,785.9,785.9,0,7
SI2009Z,2005/04/12,0,792.8,792.8,792.8,0,2
SM2005K,2005/04/12,188.8,188.8,185.5,187.3,12040,42877
SM2005N,2005/04/12,189,189.4,186.5,187.9,6639,40485
SM2005Q,2005/04/12,190.5,190.5,187.3,188.5,641,10122
SM2005U,2005/04/12,187.8,188.8,187,187.3,294,8459
SM2005V,2005/04/12,188,188.5,184.5,184.5,588,7068
SM2005Z,2005/04/12,188.9,189.3,185,185,2243,18830
SM2006F,2005/04/12,186.5,186.5,185.5,185.5,26,1354
SM2006H,2005/04/12,188.5,188.5,186.5,186.5,40,962
SM2006K,2005/04/12,187,187,187,187,0,835
SM2006N,2005/04/12,186.5,186.5,186.5,186.5,0,264
SM2006Q,2005/04/12,185.3,185.3,185.3,185.3,0,71
SM2006U,2005/04/12,187,187,185.5,185.5,0,18
SM2006V,2005/04/12,181.3,181.3,181.3,181.3,0,124
SP2005M,2005/04/12,1183.8,1193.2,1173.2,1190,28015,654363
SP2005U,2005/04/12,1182,1198,1180,1195,100,10469
SP2005Z,2005/04/12,0,1203.8,1186.8,1201,40,6301
SP2006H,2005/04/12,0,1210.3,1193.3,1207.5,0,1961
SP2006M,2005/04/12,0,1217.8,1200.8,1215,0,82
SP2006U,2005/04/12,0,1225.3,1208.3,1222.5,0,42
SP2006Z,2005/04/12,0,1233.3,1216.3,1230.5,0,0
SP2007H,2005/04/12,0,1241.3,1224.3,1238.5,0,0
SPY,2005/04/12,1178.06,1190.15,1171.37,1187.76,2048290048,0
SSEC,2005/04/12,1239.13,1239.13,1218.51,1219.51,13000,0
STI,2005/04/12,2179.53,2179.63,2165.03,2173.56,121540400,0
TWII,2005/04/12,5974.71,5995.93,5955.24,5993.89,1961000,0
TY2005M,2005/04/12,109.609375,110.328125,109.5,110.21875,24859,1894736
TY2005U,2005/04/12,109.34375,110.109375,109.3125,110.015625,6626,86132
TY2005Z,2005/04/12,108.59375,109.3125,108.59375,109.28125,128,27918
TY2006H,2005/04/12,108.5625,108.5625,108.5625,108.5625,0,1
US2005M,2005/04/12,111.875,112.96875,111.59375,112.78125,5946,670276
US2005U,2005/04/12,111.46875,112.59375,111.375,112.4375,277,41253
US2005Z,2005/04/12,110.78125,111.90625,110.78125,111.84375,0,49
USBY,2005/04/12,4.74,4.75,4.64,4.66,157600,0
W2005K,2005/04/12,314.5,315.5,309.5,311,24444,68493
W2005N,2005/04/12,323.5,324.5,318.75,321.25,23890,103787
W2005U,2005/04/12,331.5,332,326.25,328.5,193,6032
W2005Z,2005/04/12,341,342,336.25,337.75,1600,24597
W2006H,2005/04/12,345.5,346,343.5,345,120,2290
W2006K,2005/04/12,345,345,345,345,0,208
W2006N,2005/04/12,342,342,340.5,340.5,3,582
W2006Z,2005/04/12,350.5,350.5,350.5,350.5,0,61