AD2005M,2005/04/21,0.7716,0.7747,0.7708,0.773,17311,86877
AD2005U,2005/04/21,0.7679,0.769,0.7679,0.7683,0,869
AD2005Z,2005/04/21,0,0.7647,0.7647,0.7647,0,144
AD2006H,2005/04/21,0,0.7616,0.7616,0.7616,0,0
AD2006M,2005/04/21,0,0.7583,0.7583,0.7583,0,4
AD2006U,2005/04/21,0,0.755,0.755,0.755,0,5
AOI,2005/04/21,3993.8,3993.9,3966.3,3988.6,565770176,0
BO2005K,2005/04/21,22.65,23.02,22.6,22.95,8215,22957
BO2005N,2005/04/21,22.8,23.23,22.8,23.18,13153,74828
BO2005Q,2005/04/21,22.8,23.2,22.8,23.13,469,10411
BO2005U,2005/04/21,22.8,23.08,22.8,23.02,195,6698
BO2005V,2005/04/21,22.65,22.95,22.65,22.92,82,4509
BO2005Z,2005/04/21,22.57,22.92,22.57,22.86,2350,19001
BO2006F,2005/04/21,22.75,22.85,22.7,22.85,0,1248
BO2006H,2005/04/21,22.7,22.73,22.7,22.73,1,1847
BO2006K,2005/04/21,22.6,22.6,22.6,22.6,16,1088
BO2006N,2005/04/21,22.3,22.3,22.3,22.3,0,279
BO2006Q,2005/04/21,21.75,21.75,21.75,21.75,0,102
BO2006U,2005/04/21,21.75,21.75,21.75,21.75,0,130
BO2006V,2005/04/21,21.75,21.75,21.75,21.75,0,88
BO2006Z,2005/04/21,21.75,21.75,21.75,21.75,0,158
BP2005M,2005/04/21,1.9032,1.9092,1.9015,1.9034,29970,87520
BP2005U,2005/04/21,0,1.8968,1.895,1.8968,12,668
BP2005Z,2005/04/21,0,1.8898,1.8898,1.8898,0,10
BP2006H,2005/04/21,0,1.8828,1.8828,1.8828,0,3
BP2006M,2005/04/21,0,1.8758,1.8758,1.8758,0,0
BP2006U,2005/04/21,0,1.8688,1.8688,1.8688,0,0
C2005K,2005/04/21,209.75,211.5,209,211.25,32354,104883
C2005N,2005/04/21,217.75,220,217.25,219.5,55120,338916
C2005U,2005/04/21,224.25,227,224.25,226.5,2354,46214
C2005Z,2005/04/21,234,236.25,233.25,235.75,12746,154060
C2006H,2005/04/21,240.75,242.75,240.5,242.25,1401,16606
C2006K,2005/04/21,244.75,246.5,244.5,246.25,107,2974
C2006N,2005/04/21,248.75,250.25,248.25,250.25,592,7150
C2006U,2005/04/21,246.5,247,246,246.5,5,1454
C2006Z,2005/04/21,248.5,249,247.5,248,727,7586
C2007N,2005/04/21,258,258,258,258,0,47
C2007Z,2005/04/21,251,251.5,251,251.5,67,433
CC2005K,2005/04/21,1518,1529,1501,1505,59,239
CC2005N,2005/04/21,1551,1558,1537,1538,3655,42717
CC2005U,2005/04/21,1575,1575,1561,1561,829,14785
CC2005Z,2005/04/21,1590,1591,1582,1583,127,21887
CC2006H,2005/04/21,1618,1618,1603,1603,182,18125
CC2006K,2005/04/21,1616,1616,1616,1616,155,3607
CC2006N,2005/04/21,1629,1629,1629,1629,150,7021
CC2006U,2005/04/21,1642,1642,1642,1642,239,6422
CC2006Z,2005/04/21,1664,1664,1664,1664,100,954
CD2005M,2005/04/21,0.8055,0.8099,0.8048,0.808,40006,75899
CD2005U,2005/04/21,0.8073,0.811,0.807,0.8097,44,1926
CD2005Z,2005/04/21,0.809,0.812,0.809,0.8116,21,930
CD2006H,2005/04/21,0,0.8134,0.8134,0.8134,0,52
CD2006M,2005/04/21,0.8145,0.8152,0.8145,0.8152,0,7
CD2006U,2005/04/21,0,0.817,0.817,0.817,0,0
CL2005M,2005/04/21,53.87,54.3,53,54.2,120966,269369
CL2005N,2005/04/21,55,55.65,54.38,55.55,47147,89509
CL2005Q,2005/04/21,55.28,56.2,54.9,56.13,18284,49768
CL2005U,2005/04/21,55.35,56.4,55.19,56.36,5648,37856
CL2005V,2005/04/21,55.38,56.36,55.23,56.36,5822,28472
CL2005X,2005/04/21,55.28,56.22,55.21,56.22,1052,17984
CL2005Z,2005/04/21,55.1,56.1,54.95,56.06,15619,55942
CL2006F,2005/04/21,54.89,55.95,54.89,55.83,883,17686
CL2006G,2005/04/21,54.66,55.61,54.66,55.61,21,10278
CL2006H,2005/04/21,55.37,55.37,55.37,55.37,3480,13269
CL2006J,2005/04/21,54.1,55.13,54.1,55.13,458,8035
CL2006K,2005/04/21,54.9,54.9,54.9,54.9,222,4598
CL2006M,2005/04/21,53.75,54.67,53.6,54.67,596,26134
CL2006N,2005/04/21,54.45,54.45,54.45,54.45,0,4875
CL2006Q,2005/04/21,54.24,54.24,54.24,54.24,150,2393
CL2006U,2005/04/21,54.01,54.01,54.01,54.01,130,4580
CL2006V,2005/04/21,53.77,53.77,53.77,53.77,0,1686
CL2006X,2005/04/21,53.54,53.54,53.54,53.54,95,2540
CL2006Z,2005/04/21,52.32,53.31,52.25,53.31,4918,48314
CL2007F,2005/04/21,53.08,53.08,53.08,53.08,0,2423
CL2007G,2005/04/21,52.88,52.88,52.88,52.88,0,1570
CL2007H,2005/04/21,52.69,52.69,52.69,52.69,0,981
CL2007J,2005/04/21,52.51,52.51,52.51,52.51,0,540
CL2007K,2005/04/21,52.32,52.32,52.32,52.32,0,141
CL2007M,2005/04/21,51.15,52.13,51.15,52.13,170,17161
CL2007N,2005/04/21,51.94,51.94,51.94,51.94,0,750
CL2007Q,2005/04/21,51.76,51.76,51.76,51.76,0,150
CL2007U,2005/04/21,51.58,51.58,51.58,51.58,0,2375
CL2007Z,2005/04/21,50.19,51,50.05,51,3225,30795
CL2008Z,2005/04/21,48.85,49.52,48.75,49.52,312,28869
CL2009Z,2005/04/21,48.25,48.6,48.25,48.6,294,15752
CL2010Z,2005/04/21,47.93,47.93,47.93,47.93,540,19447
CL2011Z,2005/04/21,46.55,47.58,46.55,47.58,155,5836
CT2005K,2005/04/21,55.54,56.2,54.9,55.7,9753,13380
CT2005N,2005/04/21,54.7,54.83,53.55,54.44,16736,86802
CT2005V,2005/04/21,56,56,55.5,55.8,74,2573
CT2005Z,2005/04/21,56.8,56.95,55.81,56.8,1513,14882
CT2006H,2005/04/21,58,58.7,58,58.7,19,2390
CT2006K,2005/04/21,59.7,59.7,59.7,59.7,0,554
CT2006N,2005/04/21,60.5,60.5,60.5,60.5,3,513
CT2006V,2005/04/21,60.95,60.95,60.95,60.95,0,0
CT2006Z,2005/04/21,60.95,60.95,60.95,60.95,0,163
CT2007H,2005/04/21,62.55,62.55,62.55,62.55,0,0
DAX,2005/04/21,4160.26,4210.82,4159.95,4193.7,0,0
DJ2005M,2005/04/21,10080,10240,10075,10226,10028,41832
DJ2005U,2005/04/21,10120,10260,10120,10256,11,125
DJ2005Z,2005/04/21,10306,10306,10306,10306,0,3
DJT,2005/04/21,3395.7,3531.92,3395.7,3513.02,23085600,0
DJU,2005/04/21,360.31,366.55,360.31,364.94,23085600,0
DX2005M,2005/04/21,83.49,83.86,83.33,83.71,3928,14289
DX2005U,2005/04/21,83.42,83.6,83.42,83.6,30,2446
DX2005Z,2005/04/21,83.2,83.51,83.2,83.51,48,122
DX2006H,2005/04/21,83.42,83.42,83.42,83.42,0,0
EC2005M,2005/04/21,1.3086,1.3142,1.3042,1.307,177833,129028
EC2005U,2005/04/21,1.314,1.318,1.3095,1.3114,286,2240
EC2005Z,2005/04/21,0,1.3163,1.3163,1.3163,3,1165
EC2006H,2005/04/21,0,1.3214,1.3214,1.3214,0,78
EC2006M,2005/04/21,1.33,1.33,1.3269,1.3269,0,13
EC2006U,2005/04/21,0,1.3324,1.3324,1.3324,0,0
ED2005K,2005/04/21,96.74,96.74,96.72,96.7275,6849,64246
ED2005M,2005/04/21,96.635,96.645,96.575,96.585,334982,1384596
ED2005N,2005/04/21,96.47,96.47,96.435,96.435,1000,3178
ED2005Q,2005/04/21,96.37,96.38,96.33,96.33,50,285
ED2005U,2005/04/21,96.375,96.38,96.23,96.245,546364,1400036
ED2005V,2005/04/21,0,96.28,96.17,96.17,0,5
ED2005Z,2005/04/21,96.205,96.205,96.03,96.045,636293,1208827
ED2006H,2005/04/21,96.085,96.085,95.9,95.915,628064,876579
ED2006M,2005/04/21,95.965,95.965,95.775,95.8,373573,677641
ED2006U,2005/04/21,95.865,95.865,95.685,95.705,132987,470370
ED2006Z,2005/04/21,95.765,95.77,95.605,95.62,97750,450863
ED2007H,2005/04/21,95.72,95.72,95.565,95.58,57798,276510
ED2007M,2005/04/21,95.68,95.68,95.525,95.535,35658,220618
ED2007U,2005/04/21,95.635,95.635,95.485,95.495,17487,172100
ED2007Z,2005/04/21,95.57,95.57,95.43,95.445,16452,158665
ED2008H,2005/04/21,95.53,95.53,95.41,95.415,15073,134540
ED2008M,2005/04/21,95.465,95.465,95.365,95.37,8237,125831
ED2008U,2005/04/21,95.375,95.405,95.32,95.33,10101,110314
ED2008Z,2005/04/21,95.325,95.355,95.26,95.275,6834,98420
ED2009H,2005/04/21,95.295,95.325,95.235,95.245,6414,84585
ED2009M,2005/04/21,95.26,95.285,95.19,95.2,5660,74791
ED2009U,2005/04/21,95.21,95.24,95.145,95.16,4601,63442
ED2009Z,2005/04/21,95.105,95.185,95.09,95.105,4807,44103
ED2010H,2005/04/21,95.075,95.15,95.055,95.07,4930,22795
ED2010M,2005/04/21,95.035,95.035,95.025,95.025,37,14994
ED2010U,2005/04/21,94.99,94.99,94.98,94.985,35,9325
ED2010Z,2005/04/21,94.935,94.935,94.925,94.935,34,9679
ED2011H,2005/04/21,94.905,94.905,94.895,94.905,35,8395
ED2011M,2005/04/21,94.85,94.86,94.85,94.86,64,5731
ED2011U,2005/04/21,94.805,94.815,94.805,94.815,70,3121
ED2011Z,2005/04/21,94.755,94.765,94.755,94.765,68,2252
ED2012H,2005/04/21,94.73,94.74,94.73,94.74,58,1242
ED2012M,2005/04/21,0,94.765,94.695,94.695,5,938
ED2012U,2005/04/21,0,94.72,94.65,94.65,5,1547
ED2012Z,2005/04/21,0,94.66,94.6,94.6,5,1054
ED2013H,2005/04/21,0,94.63,94.57,94.57,5,1723
ED2013M,2005/04/21,0,94.585,94.525,94.525,5,580
ED2013U,2005/04/21,0,94.55,94.49,94.49,5,420
ED2013Z,2005/04/21,0,94.505,94.445,94.445,5,391
ED2014H,2005/04/21,0,94.475,94.415,94.415,5,366
ED2014M,2005/04/21,0,94.44,94.37,94.37,5,299
ED2014U,2005/04/21,0,94.41,94.34,94.34,5,256
ED2014Z,2005/04/21,0,94.385,94.315,94.315,5,270
ED2015H,2005/04/21,0,94.36,94.29,94.29,5,49
EM2005K,2005/04/21,96.905,96.91,96.9,96.9075,6812,56866
EM2005M,2005/04/21,96.775,96.78,96.76,96.76,111,11575
EM2005N,2005/04/21,96.585,96.59,96.575,96.575,200,1769
EM2005Q,2005/04/21,96.535,96.535,96.47,96.485,0,103
EM2005U,2005/04/21,0,96.49,96.38,96.38,0,12
EM2005V,2005/04/21,0,96.365,96.255,96.255,0,2
EM2005X,2005/04/21,0,96.28,96.17,96.17,0,12
EM2005Z,2005/04/21,0,96.215,96.08,96.08,0,2
EM2006F,2005/04/21,0,96.17,96.035,96.035,0,2
EM2006G,2005/04/21,0,96.095,95.96,95.96,0,2
EM2006H,2005/04/21,0,96.085,95.945,95.945,0,2
EM2006J,2005/04/21,0,96.055,95.915,95.915,0,0
ES2005M,2005/04/21,1139.25,1163.75,1137.75,1161.5,1331518,1026795
ES2005U,2005/04/21,1144.25,1168,1143.25,1166,2258,8451
EY2005M,2005/04/21,99.92,99.92,99.92,99.92,1600,47344
EY2005U,2005/04/21,99.91,99.91,99.91,99.91,1041,5753
EY2005Z,2005/04/21,99.89,99.89,99.89,99.89,320,8017
EY2006H,2005/04/21,99.845,99.845,99.845,99.845,229,3302
EY2006M,2005/04/21,99.795,99.795,99.795,99.795,55,3220
EY2006U,2005/04/21,0,99.73,99.73,99.73,6,1838
EY2006Z,2005/04/21,0,99.65,99.65,99.65,0,829
EY2007H,2005/04/21,0,99.54,99.54,99.54,0,5
EY2007M,2005/04/21,0,99.485,99.48,99.48,0,252
EY2007U,2005/04/21,0,99.41,99.405,99.405,0,0
EY2007Z,2005/04/21,0,99.28,99.28,99.28,0,164
EY2008H,2005/04/21,0,99.235,99.23,99.23,0,590
EY2008M,2005/04/21,0,99.195,99.19,99.19,0,250
EY2008U,2005/04/21,0,99.195,99.19,99.19,0,0
EY2008Z,2005/04/21,0,99.13,99.125,99.125,0,0
EY2009H,2005/04/21,0,98.85,98.845,98.845,0,0
EY2009M,2005/04/21,0,98.835,98.83,98.83,0,0
EY2009U,2005/04/21,0,98.835,98.83,98.83,0,0
EY2009Z,2005/04/21,0,98.81,98.805,98.805,0,0
EY2010H,2005/04/21,0,98.81,98.805,98.805,0,0
FC2005J,2005/04/21,110.7,110.7,110.3,110.37,327,2298
FC2005K,2005/04/21,107.05,107.12,106.35,106.6,2050,10298
FC2005Q,2005/04/21,108.65,108.65,107.67,107.72,1890,11973
FC2005U,2005/04/21,106.85,106.9,106.65,106.9,77,1041
FC2005V,2005/04/21,105.5,105.9,105.25,105.8,46,1155
FC2005X,2005/04/21,104.9,104.9,104.3,104.8,25,466
FC2006F,2005/04/21,101.45,101.5,101.1,101.15,2,111
FTSE,2005/04/21,4822,4839.1,4805.5,4819.6,1608916992,0
FV2005M,2005/04/21,108.453125,108.5,108.0625,108.171875,36603,1223831
FV2005U,2005/04/21,107.75,107.75,107.75,107.75,1059,146473
FV2005Z,2005/04/21,107.34375,107.34375,107.34375,107.34375,0,9
GC2005J,2005/04/21,434.1,435,432.3,433,42,240
GC2005K,2005/04/21,433.5,433.5,433.5,433.5,0,0
GC2005M,2005/04/21,436.6,436.8,433.6,434.4,50906,214224
GC2005Q,2005/04/21,439,439,436.5,436.9,574,11593
GC2005V,2005/04/21,439.7,439.7,439.6,439.6,206,5385
GC2005Z,2005/04/21,444.5,445,441.6,442.4,650,21832
GC2006G,2005/04/21,445.9,445.9,445.4,445.4,2,4111
GC2006J,2005/04/21,448.4,448.4,448.4,448.4,0,2248
GC2006M,2005/04/21,453.4,453.4,451.4,451.4,102,8864
GC2006Q,2005/04/21,454.5,454.5,454.5,454.5,0,560
GC2006V,2005/04/21,457.7,457.7,457.7,457.7,0,161
GC2006Z,2005/04/21,460.9,460.9,460.9,460.9,87,5829
GC2007G,2005/04/21,464.1,464.1,464.1,464.1,0,0
GC2007M,2005/04/21,470.5,470.5,470.5,470.5,0,2846
GC2007Z,2005/04/21,480.3,480.3,480.3,480.3,0,2094
GC2008M,2005/04/21,490.2,490.2,490.2,490.2,0,159
GC2008Z,2005/04/21,500.3,500.3,500.3,500.3,0,2032
GC2009M,2005/04/21,510.2,510.2,510.2,510.2,0,120
GC2009Z,2005/04/21,520.4,520.4,520.4,520.4,0,23
HG2005J,2005/04/21,149,149.8,148.8,149.65,183,949
HG2005K,2005/04/21,150.95,151,147.15,148.35,13854,43905
HG2005M,2005/04/21,150.05,150.05,147.05,148.25,115,2866
HG2005N,2005/04/21,149.9,150.35,146.4,148,10838,40468
HG2005Q,2005/04/21,146.2,146.9,146.2,146.9,8,1460
HG2005U,2005/04/21,144.9,145.6,144.3,145.6,1397,12177
HG2005V,2005/04/21,142.5,143.8,142.5,143.8,2,1438
HG2005X,2005/04/21,142,142,142,142,2,1130
HG2005Z,2005/04/21,141.3,141.3,138.7,140.2,533,13397
HG2006F,2005/04/21,138.7,138.7,138.7,138.7,1,298
HG2006G,2005/04/21,137.3,137.3,137.3,137.3,1,154
HG2006H,2005/04/21,135.7,135.7,135.7,135.7,103,848
HG2006J,2005/04/21,134.45,134.45,134.45,134.45,1,31
HG2006K,2005/04/21,135.4,135.4,132.5,133.2,0,110
HG2006M,2005/04/21,132.2,132.2,132.2,132.2,0,132
HG2006N,2005/04/21,131.2,131.2,131.2,131.2,0,163
HG2006Q,2005/04/21,130.4,130.4,130.4,130.4,0,34
HG2006U,2005/04/21,129.6,129.6,129.6,129.6,8,28
HG2006V,2005/04/21,128.8,128.8,128.8,128.8,0,1
HG2006X,2005/04/21,128.1,128.1,128.1,128.1,5,6
HG2006Z,2005/04/21,127.4,127.4,127.4,127.4,1,45
HG2007F,2005/04/21,127.4,127.4,127.4,127.4,0,0
HG2007G,2005/04/21,127.4,127.4,127.4,127.4,0,0
HG2007H,2005/04/21,127.4,127.4,127.4,127.4,0,0
HO2005K,2005/04/21,1.5087,1.54,1.4925,1.534,16701,26973
HO2005M,2005/04/21,1.5127,1.543,1.4983,1.538,17049,62729
HO2005N,2005/04/21,1.5125,1.553,1.507,1.5465,3438,21653
HO2005Q,2005/04/21,1.5186,1.555,1.51,1.555,1690,12313
HO2005U,2005/04/21,1.5335,1.567,1.53,1.567,2040,12757
HO2005V,2005/04/21,1.548,1.582,1.548,1.582,1201,5494
HO2005X,2005/04/21,1.6,1.6,1.6,1.6,249,2715
HO2005Z,2005/04/21,1.5875,1.617,1.5875,1.617,1301,15144
HO2006F,2005/04/21,1.595,1.625,1.595,1.625,117,7384
HO2006G,2005/04/21,1.5925,1.6215,1.5925,1.6215,40,1932
HO2006H,2005/04/21,1.587,1.5985,1.587,1.597,102,5822
HO2006J,2005/04/21,1.557,1.557,1.557,1.557,70,2315
HO2006K,2005/04/21,1.5215,1.5215,1.5215,1.5215,5,964
HO2006M,2005/04/21,1.4975,1.4975,1.4975,1.4975,3,3228
HO2006N,2005/04/21,1.4955,1.4955,1.4955,1.4955,0,529
HO2006Q,2005/04/21,1.503,1.503,1.503,1.503,0,35
HO2006U,2005/04/21,1.514,1.514,1.514,1.514,0,107
HO2006V,2005/04/21,1.5255,1.5255,1.5255,1.5255,0,16
HU2005K,2005/04/21,1.57,1.624,1.568,1.62,26865,31149
HU2005M,2005/04/21,1.586,1.628,1.5778,1.6246,16800,63142
HU2005N,2005/04/21,1.5883,1.629,1.582,1.6265,4510,22706
HU2005Q,2005/04/21,1.5823,1.622,1.5805,1.6185,1711,14556
HU2005U,2005/04/21,1.5658,1.598,1.5658,1.598,1186,15825
HU2005V,2005/04/21,1.515,1.54,1.515,1.54,534,6133
HU2005X,2005/04/21,1.513,1.513,1.513,1.513,58,1339
HU2005Z,2005/04/21,1.4725,1.496,1.47,1.496,130,4458
HU2006F,2005/04/21,1.475,1.4985,1.47,1.4985,2,1531
HU2006G,2005/04/21,1.5,1.5105,1.5,1.5105,0,806
HU2006H,2005/04/21,1.5225,1.5225,1.5225,1.5225,39,732
HU2006J,2005/04/21,1.606,1.606,1.606,1.606,189,250
INDU,2005/04/21,10010.51,10250.3,10010.51,10218.6,23085600,0
JY2005M,2005/04/21,0.9355,0.9405,0.9351,0.9397,51054,141570
JY2005U,2005/04/21,0,0.9483,0.9478,0.9483,6,643
JY2005Z,2005/04/21,0,0.9571,0.9571,0.9571,0,40
JY2006H,2005/04/21,0,0.9659,0.9659,0.9659,0,30
JY2006M,2005/04/21,0,0.9755,0.9755,0.9755,0,29
JY2006U,2005/04/21,0,0.9851,0.9851,0.9851,0,0
KC2005K,2005/04/21,120,122.25,119,119.75,7764,2548
KC2005N,2005/04/21,123,125.8,122.35,122.75,16865,68370
KC2005U,2005/04/21,126.5,128.25,125.1,125.4,1084,13354
KC2005Z,2005/04/21,129.7,131.5,128.9,128.9,229,7514
KC2006H,2005/04/21,131.75,132.6,131.5,131.5,28,2684
KC2006K,2005/04/21,132.8,132.8,132.8,132.8,3,779
KC2006N,2005/04/21,135,135,133.9,133.9,7,825
KC2006U,2005/04/21,135.2,135.2,135.2,135.2,2,125
KC2006Z,2005/04/21,137.3,137.3,137.3,137.3,3,67
LB2005K,2005/04/21,371.5,371.5,361.5,362,309,2466
LB2005N,2005/04/21,367,368.5,358.6,359.3,145,1502
LB2005U,2005/04/21,355.7,355.7,350.1,352.8,14,355
LB2005X,2005/04/21,346.5,346.5,340.2,343.8,5,111
LB2006F,2005/04/21,0,348,348,348,0,2
LC2005J,2005/04/21,91.3,91.7,90.8,91.4,4319,9306
LC2005K,2005/04/21,0,85.2,85.2,85.2,0,0
LC2005M,2005/04/21,85.45,86,85.25,85.45,10401,78160
LC2005Q,2005/04/21,84.6,85.05,84.3,84.77,3765,22462
LC2005V,2005/04/21,85.2,85.25,84.7,85.1,1395,13375
LC2005Z,2005/04/21,86.3,86.32,85.9,85.97,712,9973
LC2006G,2005/04/21,86.9,86.97,86.6,86.87,140,4135
LC2006J,2005/04/21,85.9,85.9,85.87,85.9,13,496
LH2005K,2005/04/21,75,75.5,74.55,75.27,516,4486
LH2005M,2005/04/21,78.2,78.25,77.3,77.47,6470,51730
LH2005N,2005/04/21,78.2,78.45,77.65,77.97,3306,15571
LH2005Q,2005/04/21,76.1,76.2,75.4,75.75,910,8994
LH2005V,2005/04/21,64.3,64.5,63.8,64.17,885,6899
LH2005Z,2005/04/21,61,61.25,60.7,61.17,220,4673
LH2006G,2005/04/21,60.85,61.25,60.7,61.2,48,792
LH2006J,2005/04/21,59.25,59.7,59.15,59.62,9,174
LH2006K,2005/04/21,62,62,62,62,0,13
ND2005M,2005/04/21,1411.5,1454,1410,1449,14202,60501
ND2005U,2005/04/21,0,1464.5,1459,1459,0,18
ND2005Z,2005/04/21,0,1474.5,1469,1469,0,0
NDY,2005/04/21,1931.85,1962.41,1928.52,1962.41,19514900,0
NG2005K,2005/04/21,7.052,7.054,6.88,7.032,25449,31861
NG2005M,2005/04/21,7.15,7.15,6.98,7.11,8314,58088
NG2005N,2005/04/21,7.25,7.25,7.08,7.217,3375,53281
NG2005Q,2005/04/21,7.282,7.282,7.14,7.277,1148,28785
NG2005U,2005/04/21,7.316,7.316,7.18,7.309,2958,30427
NG2005V,2005/04/21,7.358,7.358,7.22,7.355,4380,45814
NG2005X,2005/04/21,7.773,7.8,7.68,7.8,1732,17984
NG2005Z,2005/04/21,8.159,8.21,8.05,8.2,2596,30623
NG2006F,2005/04/21,8.355,8.422,8.28,8.422,2055,22657
NG2006G,2005/04/21,8.35,8.422,8.29,8.422,892,16215
NG2006H,2005/04/21,8.25,8.292,8.17,8.292,919,25907
NG2006J,2005/04/21,7.15,7.217,7.15,7.217,1073,14899
NG2006K,2005/04/21,7.03,7.079,7.03,7.079,1054,11528
NG2006M,2005/04/21,7.06,7.12,7.05,7.114,215,5121
NG2006N,2005/04/21,7.1,7.147,7.09,7.147,126,8691
NG2006Q,2005/04/21,7.167,7.167,7.167,7.167,135,6449
NG2006U,2005/04/21,7.152,7.152,7.152,7.152,171,4865
NG2006V,2005/04/21,7.14,7.185,7.14,7.185,334,8192
NG2006X,2005/04/21,7.48,7.51,7.48,7.51,113,4465
NG2006Z,2005/04/21,7.825,7.825,7.825,7.825,557,5866
NG2007F,2005/04/21,8.035,8.035,8.035,8.035,1344,7225
NG2007G,2005/04/21,7.96,8.025,7.96,8.025,0,2182
NG2007H,2005/04/21,7.878,7.878,7.878,7.878,561,3888
NG2007J,2005/04/21,6.758,6.758,6.758,6.758,201,5407
NG2007K,2005/04/21,6.608,6.608,6.608,6.608,50,5390
NG2007M,2005/04/21,6.63,6.63,6.628,6.628,0,1002
NG2007N,2005/04/21,6.658,6.658,6.658,6.658,0,1396
NG2007Q,2005/04/21,6.693,6.693,6.693,6.693,0,1373
NG2007U,2005/04/21,6.668,6.668,6.668,6.668,0,1198
NG2007V,2005/04/21,6.703,6.703,6.703,6.703,0,1828
NG2007X,2005/04/21,7.023,7.023,7.023,7.023,0,1344
NG2007Z,2005/04/21,7.318,7.318,7.318,7.318,0,2227
NG2008F,2005/04/21,7.548,7.548,7.548,7.548,0,4935
NG2008G,2005/04/21,7.528,7.528,7.528,7.528,0,476
NG2008H,2005/04/21,7.368,7.368,7.368,7.368,0,1935
NG2008J,2005/04/21,6.348,6.348,6.348,6.348,0,1660
NG2008K,2005/04/21,6.203,6.203,6.203,6.203,0,1864
NG2008M,2005/04/21,6.233,6.233,6.233,6.233,0,749
NG2008N,2005/04/21,6.263,6.263,6.263,6.263,0,621
NG2008Q,2005/04/21,6.298,6.298,6.298,6.298,0,595
NG2008U,2005/04/21,6.278,6.278,6.278,6.278,0,678
NG2008V,2005/04/21,6.298,6.298,6.298,6.298,1000,1561
NG2008X,2005/04/21,6.608,6.608,6.608,6.608,0,478
NG2008Z,2005/04/21,6.898,6.898,6.898,6.898,1000,1845
NG2009F,2005/04/21,7.113,7.113,7.113,7.113,0,1195
NG2009G,2005/04/21,7.093,7.093,7.093,7.093,0,303
NG2009H,2005/04/21,6.903,6.903,6.903,6.903,0,1450
NG2009J,2005/04/21,5.973,5.973,5.973,5.973,0,1384
NG2009K,2005/04/21,5.853,5.853,5.853,5.853,0,873
NG2009M,2005/04/21,5.878,5.878,5.878,5.878,0,198
NG2009N,2005/04/21,5.898,5.898,5.898,5.898,0,253
NG2009Q,2005/04/21,5.918,5.918,5.918,5.918,0,182
NG2009U,2005/04/21,5.898,5.898,5.898,5.898,0,165
NG2009V,2005/04/21,5.918,5.918,5.918,5.918,0,140
NG2009X,2005/04/21,6.228,6.228,6.228,6.228,0,155
NG2009Z,2005/04/21,6.528,6.528,6.528,6.528,0,304
NG2010F,2005/04/21,6.758,6.758,6.758,6.758,0,162
NG2010G,2005/04/21,6.743,6.743,6.743,6.743,0,87
NG2010H,2005/04/21,6.578,6.578,6.578,6.578,0,250
NG2010J,2005/04/21,5.688,5.688,5.688,5.688,0,100
NG2010K,2005/04/21,5.548,5.548,5.548,5.548,0,0
NG2010M,2005/04/21,5.57,5.57,5.57,5.57,0,0
NG2010N,2005/04/21,5.59,5.59,5.59,5.59,0,4
NG2010Q,2005/04/21,5.62,5.62,5.62,5.62,0,0
NG2010U,2005/04/21,5.62,5.62,5.62,5.62,0,0
NG2010V,2005/04/21,5.648,5.648,5.648,5.648,0,4
NG2010X,2005/04/21,5.93,5.93,5.93,5.93,0,2
NG2010Z,2005/04/21,6.21,6.21,6.21,6.21,0,4
NK2005M,2005/04/21,11015,11160,10990,11160,7404,37627
NK2005U,2005/04/21,0,11165,11160,11165,0,36
NK2005Z,2005/04/21,0,11150,11145,11150,0,0
NK2006H,2005/04/21,0,11135,11130,11135,0,0
NKKI,2005/04/21,10950.73,11001.31,10770.58,10984.39,102200,0
NQ2005M,2005/04/21,1411.5,1454.5,1409.5,1449,445770,353100
NQ2005U,2005/04/21,1447,1464,1420.5,1459,32,174
NZY,2005/04/21,2958.49,2958.49,2925.06,2939.07,29074500,0
O2005K,2005/04/21,154.5,154.5,152.5,153.5,384,3594
O2005N,2005/04/21,150.5,153.75,150.5,152.75,486,3941
O2005U,2005/04/21,147.5,149,147.5,149,50,158
O2005Z,2005/04/21,152.75,152.75,152,152.5,11,765
O2006H,2005/04/21,154.5,154.5,154.5,154.5,0,12
O2006K,2005/04/21,156.75,156.75,156.75,156.75,0,1
OEX,2005/04/21,543.6,554.67,543.6,554.67,23085600,0
OJ2005K,2005/04/21,93.15,94.85,93.15,94.05,1052,13012
OJ2005N,2005/04/21,95.25,96.6,95,96,1133,14967
OJ2005U,2005/04/21,96,97.1,96,96.75,40,2119
OJ2005X,2005/04/21,96.6,97.8,96.6,97.5,152,2612
OJ2006F,2005/04/21,98.25,98.25,98.25,98.25,5,140
OJ2006H,2005/04/21,99,99,99,99,0,61
OJ2006K,2005/04/21,99.75,99.75,99.75,99.75,0,10
OJ2006N,2005/04/21,100.5,100.5,100.5,100.5,0,2
OJ2006U,2005/04/21,101.25,101.25,101.25,101.25,0,2
OJ2006X,2005/04/21,102,102,102,102,0,0
OJ2007F,2005/04/21,102.75,102.75,102.75,102.75,0,1
PA2005M,2005/04/21,205.1,207,197.25,199.9,1000,12764
PA2005U,2005/04/21,207.25,208.5,201.9,201.9,1,461
PA2005Z,2005/04/21,204.05,204.05,204.05,204.05,1,100
PB2005K,2005/04/21,84.95,85.05,83.05,83.45,263,1391
PB2005N,2005/04/21,86.4,86.5,84.6,84.62,459,1338
PB2005Q,2005/04/21,84,84,83.05,83.05,16,356
PB2006G,2005/04/21,0,88.05,87.5,87.5,3,18
PB2006H,2005/04/21,0,87.5,87.5,87.5,0,1
PL2005J,2005/04/21,876.4,876.4,876.4,876.4,12,178
PL2005N,2005/04/21,874.7,875.5,870.5,873.9,962,8324
PL2005V,2005/04/21,870.9,870.9,870.9,870.9,0,8
PL2006J,2005/04/21,863.9,863.9,863.9,863.9,0,6
S2005K,2005/04/21,628,639.5,628,637.75,27645,54368
S2005N,2005/04/21,637,648,636,645.25,61780,142898
S2005Q,2005/04/21,637,646,635,643.75,881,6843
S2005U,2005/04/21,630,639,630,636.75,340,3701
S2005X,2005/04/21,626,634,625,631.5,8420,54743
S2006F,2005/04/21,628,634,628,633.25,159,3765
S2006H,2005/04/21,629.5,634.5,628.5,633,280,1587
S2006K,2005/04/21,624.75,629,624.5,626,158,1331
S2006N,2005/04/21,627,627,627,627,36,407
S2006X,2005/04/21,595,599,595,599,0,231
S2007X,2005/04/21,599,599,599,599,3,3
SB2005K,2005/04/21,8.41,8.47,8.41,8.46,22450,32635
SB2005N,2005/04/21,8.42,8.48,8.42,8.43,22296,189581
SB2005V,2005/04/21,8.52,8.54,8.47,8.49,6566,54748
SB2006H,2005/04/21,8.59,8.6,8.57,8.57,2656,38582
SB2006K,2005/04/21,8.59,8.6,8.56,8.56,616,18683
SB2006N,2005/04/21,8.44,8.47,8.43,8.43,275,9660
SB2006V,2005/04/21,8.44,8.44,8.42,8.42,74,4891
SB2007H,2005/04/21,8.43,8.45,8.41,8.41,2,348
SF2005M,2005/04/21,0.85,0.8534,0.8461,0.8481,27841,34416
SF2005U,2005/04/21,0.8574,0.8588,0.8526,0.854,2,85
SF2005Z,2005/04/21,0,0.86,0.86,0.86,0,124
SF20062,2005/04/21,628,634,628,633.25,159,3765
SF2006H,2005/04/21,0,0.866,0.866,0.866,0,0
SF2006M,2005/04/21,0,0.8725,0.8725,0.8725,0,1
SF2006U,2005/04/21,0,0.8792,0.8792,0.8792,0,0
SI2005J,2005/04/21,721.3,721.3,721.3,721.3,62,0
SI2005K,2005/04/21,733.5,734.5,719,721.7,17951,48429
SI2005M,2005/04/21,723.9,723.9,723.9,723.9,0,8
SI2005N,2005/04/21,739,739,723.5,726.2,4097,27743
SI2005U,2005/04/21,738,744,730.8,730.8,22,2613
SI2005Z,2005/04/21,749.5,751,734,737.4,275,15249
SI2006F,2005/04/21,740,740,740,740,0,5
SI2006H,2005/04/21,743.5,743.5,743.5,743.5,0,2547
SI2006K,2005/04/21,755,755,747.5,747.5,20,323
SI2006N,2005/04/21,751.3,751.3,751.3,751.3,0,1124
SI2006U,2005/04/21,755.1,755.1,755.1,755.1,0,1394
SI2006Z,2005/04/21,775,775,760.3,760.3,100,5806
SI2007F,2005/04/21,763.7,763.7,763.7,763.7,0,0
SI2007N,2005/04/21,767.5,767.5,767.5,767.5,0,107
SI2007Z,2005/04/21,774.3,774.3,774.3,774.3,1,411
SI2008N,2005/04/21,777.3,777.3,777.3,777.3,0,6
SI2008Z,2005/04/21,780.6,780.6,780.6,780.6,0,180
SI2009N,2005/04/21,786.3,786.3,786.3,786.3,0,7
SI2009Z,2005/04/21,793.2,793.2,793.2,793.2,0,5
SM2005K,2005/04/21,194,197.1,194,196.9,13615,24341
SM2005N,2005/04/21,194.5,197.8,194.1,196.7,15688,58228
SM2005Q,2005/04/21,195,197.3,194.1,196.7,1228,11967
SM2005U,2005/04/21,195,197,194.3,196,1121,9647
SM2005V,2005/04/21,193.5,195,193,194.5,388,7193
SM2005Z,2005/04/21,193.7,195.5,193.2,194.9,1628,19980
SM2006F,2005/04/21,193.9,195.5,193.5,194.7,172,1469
SM2006H,2005/04/21,194,196,194,195.9,135,1320
SM2006K,2005/04/21,194,196,194,196,156,1031
SM2006N,2005/04/21,195.2,195.2,195.2,195.2,91,476
SM2006Q,2005/04/21,193.2,193.2,193.2,193.2,0,217
SM2006U,2005/04/21,191.2,191.2,191.2,191.2,0,186
SM2006V,2005/04/21,187.2,187.2,187.2,187.2,0,124
SP2005M,2005/04/21,1139.2,1163.5,1137.7,1161.5,62623,667665
SP2005U,2005/04/21,1154.5,1167,1150,1166.1,3967,15718
SP2005Z,2005/04/21,0,1172.7,1155.2,1171.4,16,6430
SP2006H,2005/04/21,0,1178,1160.5,1176.9,12,1983
SP2006M,2005/04/21,0,1183.5,1166,1182.4,0,82
SP2006U,2005/04/21,0,1190,1172.5,1188.9,0,42
SP2006Z,2005/04/21,0,1196.5,1179,1195.4,0,0
SP2007H,2005/04/21,0,1203,1185.5,1201.9,0,0
SPY,2005/04/21,1148.28,1159.95,1137.5,1159.95,2140800000,0
SSEC,2005/04/21,1182.2,1190.54,1167.99,1172.56,13200,0
STI,2005/04/21,2124.53,2140.28,2119.03,2137.73,132002400,0
TWII,2005/04/21,5565.41,5725.48,5565.41,5721.99,2931800,0
TY2005M,2005/04/21,111.15625,111.25,110.65625,110.765625,64173,1874752
TY2005U,2005/04/21,111.046875,111.0625,110.578125,110.640625,16916,107895
TY2005Z,2005/04/21,110.296875,110.296875,109.8125,109.859375,10646,47846
TY2006H,2005/04/21,109.171875,109.171875,109.171875,109.171875,0,34
US2005M,2005/04/21,114,114.125,113.28125,113.4375,27336,679683
US2005U,2005/04/21,113.65625,113.75,113.03125,113.125,661,42783
US2005Z,2005/04/21,112.90625,113.09375,112.46875,112.53125,4,58
USBY,2005/04/21,4.59,4.64,4.57,4.64,0,0
W2005K,2005/04/21,311,312.5,308.75,311,13262,28933
W2005N,2005/04/21,320.5,322.5,318.75,320.75,29434,150668
W2005U,2005/04/21,327,329.5,326.25,328.5,586,6596
W2005Z,2005/04/21,337,339.5,336.5,338.25,1871,25811
W2006H,2005/04/21,346,347,345,347,4,2457
W2006K,2005/04/21,348,348,348,348,0,211
W2006N,2005/04/21,344,344,344,344,1,566
W2006Z,2005/04/21,354,354,354,354,0,57