AD2005M,2005/04/22,0.7773,0.7805,0.7762,0.7797,14917,86993
AD2005U,2005/04/22,0.7715,0.775,0.7715,0.775,32,868
AD2005Z,2005/04/22,0,0.7714,0.7714,0.7714,0,144
AD2006H,2005/04/22,0,0.7683,0.7683,0.7683,0,0
AD2006M,2005/04/22,0,0.765,0.765,0.765,0,4
AD2006U,2005/04/22,0,0.7617,0.7617,0.7617,0,5
AOI,2005/04/22,3996,4023.5,3996,4009.6,601710016,0
BO2005K,2005/04/22,22.98,22.98,22.71,22.81,5299,22142
BO2005N,2005/04/22,23.18,23.18,22.85,22.93,10247,76396
BO2005Q,2005/04/22,23.04,23.07,22.83,22.87,457,10500
BO2005U,2005/04/22,22.97,22.97,22.75,22.77,548,6856
BO2005V,2005/04/22,22.72,22.8,22.6,22.63,154,4577
BO2005Z,2005/04/22,22.85,22.85,22.5,22.58,1075,18957
BO2006F,2005/04/22,22.6,22.68,22.55,22.58,120,1228
BO2006H,2005/04/22,22.6,22.65,22.45,22.5,90,1920
BO2006K,2005/04/22,22.5,22.6,22.25,22.25,54,1041
BO2006N,2005/04/22,22.55,22.55,22.35,22.35,0,279
BO2006Q,2005/04/22,22.55,22.65,21.8,21.8,0,102
BO2006U,2005/04/22,22.65,22.65,21.8,21.8,0,130
BO2006V,2005/04/22,21.5,21.75,21.5,21.75,0,88
BO2006Z,2005/04/22,21.77,21.77,21.77,21.77,0,158
BP2005M,2005/04/22,1.91,1.9124,1.907,1.9107,24704,86016
BP2005U,2005/04/22,1.9,1.9041,1.9,1.9041,5,670
BP2005Z,2005/04/22,0,1.8971,1.8971,1.8971,0,10
BP2006H,2005/04/22,0,1.8901,1.8901,1.8901,0,3
BP2006M,2005/04/22,0,1.8831,1.8831,1.8831,0,0
BP2006U,2005/04/22,0,1.8761,1.8761,1.8761,0,0
C2005K,2005/04/22,210,211.25,209,209.25,27733,98267
C2005N,2005/04/22,218.75,219.5,217,217.5,43634,340881
C2005U,2005/04/22,226,226.5,224.25,224.5,2586,46494
C2005Z,2005/04/22,235.25,235.75,233.5,234,12121,155288
C2006H,2005/04/22,242.25,242.25,240.5,240.75,744,16924
C2006K,2005/04/22,246.25,246.25,244.75,245,217,3071
C2006N,2005/04/22,249.5,249.5,248.75,248.75,1493,8121
C2006U,2005/04/22,246,246,246,246,33,1484
C2006Z,2005/04/22,247.25,248.25,247.25,247.5,856,7765
C2007N,2005/04/22,257.5,257.5,257.5,257.5,0,47
C2007Z,2005/04/22,252,252,252,252,3,436
CC2005K,2005/04/22,1495,1499,1457,1473,103,141
CC2005N,2005/04/22,1509,1515,1493,1506,2785,42776
CC2005U,2005/04/22,1531,1535,1518,1530,110,14801
CC2005Z,2005/04/22,1554,1557,1543,1553,159,21855
CC2006H,2005/04/22,1580,1580,1565,1575,138,18161
CC2006K,2005/04/22,1578,1588,1578,1588,23,3612
CC2006N,2005/04/22,1595,1603,1595,1603,113,7081
CC2006U,2005/04/22,1608,1616,1608,1616,0,6411
CC2006Z,2005/04/22,1638,1639,1638,1639,0,954
CD2005M,2005/04/22,0.8093,0.8125,0.8083,0.8102,25393,75936
CD2005U,2005/04/22,0.8112,0.8138,0.8102,0.8119,111,1944
CD2005Z,2005/04/22,0.814,0.8155,0.813,0.8138,23,931
CD2006H,2005/04/22,0,0.8156,0.8156,0.8156,0,52
CD2006M,2005/04/22,0,0.8174,0.8174,0.8174,4,10
CD2006U,2005/04/22,0,0.8192,0.8192,0.8192,0,0
CL2005M,2005/04/22,54.23,55.9,54.2,55.39,99239,263784
CL2005N,2005/04/22,55.55,57,55.5,56.54,60794,96964
CL2005Q,2005/04/22,56.21,57.5,56.06,57.08,25018,52196
CL2005U,2005/04/22,56.56,57.7,56.26,57.28,8656,38184
CL2005V,2005/04/22,56.49,57.3,56.34,57.28,2768,29472
CL2005X,2005/04/22,56.33,57.13,56.18,57.13,1549,18185
CL2005Z,2005/04/22,56.1,57.3,55.99,56.97,13998,54893
CL2006F,2005/04/22,56.85,56.85,56.5,56.74,1668,17246
CL2006G,2005/04/22,55.61,56.51,55.61,56.51,183,10318
CL2006H,2005/04/22,55.37,56.27,55.37,56.27,57,13270
CL2006J,2005/04/22,55.13,56.03,55.13,56.03,87,8052
CL2006K,2005/04/22,54.95,55.8,54.95,55.8,50,4648
CL2006M,2005/04/22,54.9,55.75,54.85,55.57,1309,25909
CL2006N,2005/04/22,55.35,55.35,55.35,55.35,150,5025
CL2006Q,2005/04/22,55.14,55.14,55.14,55.14,0,2393
CL2006U,2005/04/22,54.91,54.91,54.91,54.91,50,4630
CL2006V,2005/04/22,54.67,54.67,54.67,54.67,0,1686
CL2006X,2005/04/22,54.44,54.44,54.44,54.44,0,2540
CL2006Z,2005/04/22,53.58,54.4,53.5,54.21,3098,48056
CL2007F,2005/04/22,54.08,54.08,53.98,53.98,0,2423
CL2007G,2005/04/22,53.78,53.78,53.78,53.78,0,1570
CL2007H,2005/04/22,53.59,53.59,53.59,53.59,0,981
CL2007J,2005/04/22,53.41,53.41,53.41,53.41,0,540
CL2007K,2005/04/22,53.22,53.22,53.22,53.22,0,141
CL2007M,2005/04/22,52.45,53.03,52.45,53.03,1677,18055
CL2007N,2005/04/22,52.84,52.84,52.84,52.84,0,750
CL2007Q,2005/04/22,52.66,52.66,52.66,52.66,0,150
CL2007U,2005/04/22,52.48,52.48,52.48,52.48,0,2375
CL2007Z,2005/04/22,51,51.9,51,51.9,6246,31843
CL2008Z,2005/04/22,49.72,50.51,49.72,50.42,1962,28005
CL2009Z,2005/04/22,48.84,50,48.84,49.5,801,16551
CL2010Z,2005/04/22,48.38,48.83,48.38,48.83,550,19697
CL2011Z,2005/04/22,47.9,48.6,47.9,48.48,1,5835
CT2005K,2005/04/22,55.25,56.2,54.51,56.15,9277,7838
CT2005N,2005/04/22,54.3,54.4,53.75,54.12,13228,87165
CT2005V,2005/04/22,55.7,55.7,55.3,55.3,29,2555
CT2005Z,2005/04/22,56.6,56.7,55.9,56.22,1598,15176
CT2006H,2005/04/22,58.2,58.2,58.15,58.15,22,2381
CT2006K,2005/04/22,59.15,59.15,59.15,59.15,0,554
CT2006N,2005/04/22,59.95,59.95,59.95,59.95,0,513
CT2006V,2005/04/22,60.45,60.45,60.45,60.45,0,0
CT2006Z,2005/04/22,60.45,60.45,60.45,60.45,0,163
CT2007H,2005/04/22,62,62,62,62,0,0
DAX,2005/04/22,4210.18,4235.4,4208.75,4223.04,0,0
DJ2005M,2005/04/22,10205,10224,10070,10188,7676,42163
DJ2005U,2005/04/22,10140,10218,10140,10218,22,129
DJ2005Z,2005/04/22,10268,10268,10268,10268,0,3
DJT,2005/04/22,3514.13,3528.28,3406.69,3440.05,20458800,0
DJU,2005/04/22,364.94,368.53,362.88,366.35,20458800,0
DX2005M,2005/04/22,83.7,83.84,83.31,83.45,1633,14064
DX2005U,2005/04/22,83.4,83.4,83.33,83.34,1,2432
DX2005Z,2005/04/22,83.25,83.25,83.25,83.25,2,124
DX2006H,2005/04/22,83.16,83.16,83.16,83.16,0,0
EC2005M,2005/04/22,1.3089,1.3111,1.3053,1.3081,182272,127227
EC2005U,2005/04/22,1.3137,1.3143,1.31,1.3125,264,2237
EC2005Z,2005/04/22,0,1.3174,1.3174,1.3174,0,1165
EC2006H,2005/04/22,0,1.3225,1.3225,1.3225,0,78
EC2006M,2005/04/22,0,1.328,1.328,1.328,1,14
EC2006U,2005/04/22,0,1.3335,1.3335,1.3335,0,0
ED2005K,2005/04/22,96.73,96.735,96.73,96.73,839,64242
ED2005M,2005/04/22,96.585,96.6,96.58,96.59,287927,1418049
ED2005N,2005/04/22,96.44,96.445,96.435,96.44,27,3178
ED2005Q,2005/04/22,96.34,96.355,96.34,96.34,25,310
ED2005U,2005/04/22,96.24,96.28,96.235,96.26,472589,1387923
ED2005V,2005/04/22,0,96.19,96.17,96.185,0,5
ED2005Z,2005/04/22,96.04,96.09,96.03,96.065,609800,1239447
ED2006H,2005/04/22,95.915,95.96,95.9,95.935,587301,876689
ED2006M,2005/04/22,95.795,95.845,95.785,95.82,405227,671207
ED2006U,2005/04/22,95.7,95.75,95.69,95.725,148090,475788
ED2006Z,2005/04/22,95.615,95.665,95.61,95.645,106139,458290
ED2007H,2005/04/22,95.57,95.625,95.57,95.61,69512,288134
ED2007M,2005/04/22,95.55,95.585,95.535,95.57,27876,225364
ED2007U,2005/04/22,95.51,95.545,95.5,95.535,11284,174546
ED2007Z,2005/04/22,95.475,95.5,95.45,95.485,18802,166545
ED2008H,2005/04/22,95.45,95.47,95.425,95.46,14147,135786
ED2008M,2005/04/22,95.41,95.43,95.385,95.42,5168,125726
ED2008U,2005/04/22,95.37,95.39,95.345,95.38,3973,110379
ED2008Z,2005/04/22,95.315,95.335,95.29,95.325,5711,100566
ED2009H,2005/04/22,95.29,95.305,95.26,95.3,6685,86011
ED2009M,2005/04/22,95.24,95.265,95.215,95.255,4237,74484
ED2009U,2005/04/22,95.205,95.225,95.175,95.215,3887,63282
ED2009Z,2005/04/22,95.15,95.17,95.12,95.16,3255,43894
ED2010H,2005/04/22,95.12,95.135,95.09,95.13,2994,22669
ED2010M,2005/04/22,95.07,95.1,95.045,95.085,110,14992
ED2010U,2005/04/22,95.035,95.06,95.005,95.045,136,9260
ED2010Z,2005/04/22,94.985,95.01,94.955,94.995,183,9717
ED2011H,2005/04/22,94.945,94.98,94.925,94.965,1551,7406
ED2011M,2005/04/22,94.9,94.935,94.9,94.92,35,5737
ED2011U,2005/04/22,94.855,94.89,94.855,94.875,70,3116
ED2011Z,2005/04/22,94.805,94.84,94.805,94.825,72,2252
ED2012H,2005/04/22,94.78,94.815,94.78,94.8,10,1251
ED2012M,2005/04/22,0,94.77,94.715,94.755,805,1116
ED2012U,2005/04/22,0,94.725,94.67,94.71,105,1647
ED2012Z,2005/04/22,0,94.675,94.62,94.66,5,1054
ED2013H,2005/04/22,0,94.645,94.59,94.63,5,1728
ED2013M,2005/04/22,0,94.6,94.545,94.585,5,585
ED2013U,2005/04/22,0,94.565,94.51,94.55,5,425
ED2013Z,2005/04/22,0,94.52,94.465,94.505,5,396
ED2014H,2005/04/22,0,94.49,94.435,94.475,5,361
ED2014M,2005/04/22,0,94.445,94.39,94.43,5,299
ED2014U,2005/04/22,0,94.415,94.36,94.4,5,256
ED2014Z,2005/04/22,0,94.39,94.335,94.375,5,267
ED2015H,2005/04/22,0,94.365,94.31,94.35,5,54
EM2005K,2005/04/22,96.9075,96.91,96.9075,96.91,2725,57896
EM2005M,2005/04/22,96.77,96.77,96.765,96.765,3710,13311
EM2005N,2005/04/22,0,96.58,96.575,96.58,60,1764
EM2005Q,2005/04/22,0,96.49,96.48,96.49,0,103
EM2005U,2005/04/22,0,96.395,96.38,96.395,0,12
EM2005V,2005/04/22,0,96.27,96.255,96.27,0,2
EM2005X,2005/04/22,0,96.185,96.17,96.185,0,12
EM2005Z,2005/04/22,0,96.1,96.08,96.1,0,2
EM2006F,2005/04/22,0,96.055,96.035,96.055,0,2
EM2006G,2005/04/22,0,95.98,95.96,95.98,0,2
EM2006H,2005/04/22,0,95.965,95.945,95.965,0,2
EM2006J,2005/04/22,0,95.935,95.915,95.935,0,0
ES2005M,2005/04/22,1161,1161.25,1143.75,1157.25,1041607,983525
ES2005U,2005/04/22,1161,1165.75,1148.5,1161.75,716,8881
EY2005M,2005/04/22,0,99.92,99.92,99.92,43,47385
EY2005U,2005/04/22,99.915,99.915,99.915,99.915,25,5923
EY2005Z,2005/04/22,99.89,99.89,99.89,99.89,0,8011
EY2006H,2005/04/22,99.85,99.85,99.85,99.85,58,3297
EY2006M,2005/04/22,99.8,99.8,99.8,99.8,1,3220
EY2006U,2005/04/22,0,99.73,99.73,99.73,0,1842
EY2006Z,2005/04/22,0,99.65,99.65,99.65,0,735
EY2007H,2005/04/22,0,99.54,99.54,99.54,0,5
EY2007M,2005/04/22,0,99.475,99.475,99.475,0,252
EY2007U,2005/04/22,0,99.405,99.4,99.4,0,0
EY2007Z,2005/04/22,99.28,99.28,99.28,99.28,0,164
EY2008H,2005/04/22,0,99.225,99.225,99.225,0,590
EY2008M,2005/04/22,0,99.185,99.185,99.185,0,250
EY2008U,2005/04/22,0,99.19,99.185,99.185,0,0
EY2008Z,2005/04/22,0,99.125,99.12,99.12,0,0
EY2009H,2005/04/22,0,98.845,98.84,98.84,0,0
EY2009M,2005/04/22,0,98.83,98.825,98.825,0,0
EY2009U,2005/04/22,0,98.83,98.825,98.825,0,0
EY2009Z,2005/04/22,0,98.805,98.8,98.8,0,0
EY2010H,2005/04/22,0,98.805,98.8,98.8,0,0
FC2005J,2005/04/22,110.5,110.85,110.3,110.47,320,2196
FC2005K,2005/04/22,106.65,107.25,106.5,106.9,1941,10012
FC2005Q,2005/04/22,107.65,108.25,107.6,107.87,1790,12477
FC2005U,2005/04/22,106.9,107.2,106.65,106.95,17,1047
FC2005V,2005/04/22,105.3,106,105.3,105.85,44,1186
FC2005X,2005/04/22,104.7,104.85,104.6,104.8,5,468
FC2006F,2005/04/22,101.5,101.6,101.5,101.5,2,111
FTSE,2005/04/22,4819.6,4859,4819.6,4849.3,1176245760,0
FV2005M,2005/04/22,108.3125,108.375,108.1875,108.328125,30648,1225375
FV2005U,2005/04/22,107.90625,107.90625,107.90625,107.90625,2170,148888
FV2005Z,2005/04/22,107.5,107.5,107.5,107.5,0,9
GC2005J,2005/04/22,433.5,435.8,433.5,434.3,52,174
GC2005K,2005/04/22,434.8,434.8,434.8,434.8,0,0
GC2005M,2005/04/22,434.4,437,433.5,435.6,40415,217775
GC2005Q,2005/04/22,436.5,439.5,436.5,438.1,453,11588
GC2005V,2005/04/22,442,442,440.8,440.8,1,5385
GC2005Z,2005/04/22,442,445.5,442,443.6,151,21832
GC2006G,2005/04/22,445.8,446.6,445.8,446.6,313,4178
GC2006J,2005/04/22,449.6,449.6,449.6,449.6,0,2248
GC2006M,2005/04/22,452.6,452.6,452.6,452.6,1,8864
GC2006Q,2005/04/22,455.7,455.7,455.7,455.7,0,560
GC2006V,2005/04/22,458.9,458.9,458.9,458.9,0,161
GC2006Z,2005/04/22,463,463,462.1,462.1,125,5704
GC2007G,2005/04/22,465.3,465.3,465.3,465.3,0,0
GC2007M,2005/04/22,471.7,471.7,471.7,471.7,0,2851
GC2007Z,2005/04/22,481.5,481.5,481.5,481.5,0,2094
GC2008M,2005/04/22,491.4,491.4,491.4,491.4,0,159
GC2008Z,2005/04/22,501.5,501.5,501.5,501.5,50,2017
GC2009M,2005/04/22,511.4,511.4,511.4,511.4,0,120
GC2009Z,2005/04/22,521.6,521.6,521.6,521.6,0,23
HG2005J,2005/04/22,150.7,150.7,150.2,150.2,543,875
HG2005K,2005/04/22,148.3,149.7,148,148.8,19175,35884
HG2005M,2005/04/22,148,149.5,148,148.7,428,3066
HG2005N,2005/04/22,147.7,149.2,147.65,148.4,16913,48582
HG2005Q,2005/04/22,148,148,147.2,147.2,4,1460
HG2005U,2005/04/22,146.3,146.7,146,146,581,12377
HG2005V,2005/04/22,144.2,144.2,144.2,144.2,3,1438
HG2005X,2005/04/22,142.4,142.4,142.4,142.4,0,1130
HG2005Z,2005/04/22,141,141,140.6,140.6,848,13896
HG2006F,2005/04/22,139.2,139.2,139.2,139.2,40,298
HG2006G,2005/04/22,137.8,137.8,137.8,137.8,40,154
HG2006H,2005/04/22,136.2,136.2,136.2,136.2,55,845
HG2006J,2005/04/22,134.95,134.95,134.95,134.95,0,31
HG2006K,2005/04/22,133.7,133.7,133.7,133.7,8,117
HG2006M,2005/04/22,132.7,132.7,132.7,132.7,0,132
HG2006N,2005/04/22,131.7,131.7,131.7,131.7,0,163
HG2006Q,2005/04/22,130.9,130.9,130.9,130.9,0,34
HG2006U,2005/04/22,130.1,130.1,130.1,130.1,0,28
HG2006V,2005/04/22,129.3,129.3,129.3,129.3,0,1
HG2006X,2005/04/22,128.6,128.6,128.6,128.6,0,6
HG2006Z,2005/04/22,127.9,127.9,127.9,127.9,0,45
HG2007F,2005/04/22,127.9,127.9,127.9,127.9,0,0
HG2007G,2005/04/22,127.9,127.9,127.9,127.9,0,0
HG2007H,2005/04/22,127.9,127.9,127.9,127.9,0,0
HO2005K,2005/04/22,1.531,1.556,1.5299,1.5451,16530,23285
HO2005M,2005/04/22,1.5371,1.561,1.5347,1.5506,13961,65258
HO2005N,2005/04/22,1.5475,1.564,1.544,1.5596,1907,22079
HO2005Q,2005/04/22,1.555,1.575,1.5525,1.5686,486,12400
HO2005U,2005/04/22,1.57,1.585,1.57,1.5801,858,12639
HO2005V,2005/04/22,1.581,1.608,1.581,1.5951,636,5651
HO2005X,2005/04/22,1.6,1.6136,1.6,1.6136,392,2685
HO2005Z,2005/04/22,1.617,1.638,1.615,1.6311,911,15547
HO2006F,2005/04/22,1.625,1.644,1.625,1.6396,50,7395
HO2006G,2005/04/22,1.6215,1.64,1.6215,1.6361,8,1937
HO2006H,2005/04/22,1.597,1.615,1.597,1.6111,298,5944
HO2006J,2005/04/22,1.557,1.574,1.557,1.5711,253,2511
HO2006K,2005/04/22,1.5325,1.5356,1.5325,1.5356,0,964
HO2006M,2005/04/22,1.5116,1.5116,1.5116,1.5116,0,3228
HO2006N,2005/04/22,1.5096,1.5096,1.5096,1.5096,0,529
HO2006Q,2005/04/22,1.5171,1.5171,1.5171,1.5171,0,35
HO2006U,2005/04/22,1.5281,1.5281,1.5281,1.5281,0,107
HO2006V,2005/04/22,1.5396,1.5396,1.5396,1.5396,0,16
HU2005K,2005/04/22,1.62,1.658,1.619,1.6523,26312,28680
HU2005M,2005/04/22,1.627,1.66,1.624,1.6524,22479,66328
HU2005N,2005/04/22,1.629,1.658,1.625,1.6544,6349,23548
HU2005Q,2005/04/22,1.6222,1.648,1.616,1.6444,2900,15076
HU2005U,2005/04/22,1.6012,1.6224,1.5985,1.6224,1972,15511
HU2005V,2005/04/22,1.552,1.565,1.55,1.5629,1925,6375
HU2005X,2005/04/22,1.525,1.5354,1.525,1.5354,7,1339
HU2005Z,2005/04/22,1.5184,1.5184,1.5184,1.5184,687,4633
HU2006F,2005/04/22,1.5209,1.5209,1.5209,1.5209,95,1571
HU2006G,2005/04/22,1.53,1.5329,1.53,1.5329,80,796
HU2006H,2005/04/22,1.5449,1.5449,1.5449,1.5449,10,732
HU2006J,2005/04/22,1.6284,1.6284,1.6284,1.6284,0,250
INDU,2005/04/22,10216.68,10266.48,10055.29,10157.71,20458800,0
JY2005M,2005/04/22,0.9449,0.9495,0.9449,0.948,48723,141561
JY2005U,2005/04/22,0.9542,0.9576,0.9542,0.9566,0,645
JY2005Z,2005/04/22,0,0.9654,0.9654,0.9654,0,40
JY2006H,2005/04/22,0,0.9742,0.9742,0.9742,0,30
JY2006M,2005/04/22,0,0.9838,0.9838,0.9838,0,29
JY2006U,2005/04/22,0,0.9934,0.9934,0.9934,0,0
KC2005K,2005/04/22,119.5,126,118.5,124.8,827,1339
KC2005N,2005/04/22,123.25,129.5,120.9,127.8,8424,67776
KC2005U,2005/04/22,125.3,131.5,123.75,130.35,1134,13516
KC2005Z,2005/04/22,128.75,134.5,127.25,133.75,1660,8086
KC2006H,2005/04/22,130.5,136.25,130.5,136.25,591,2867
KC2006K,2005/04/22,131.25,138,131.25,137.55,0,779
KC2006N,2005/04/22,138,138.65,138,138.65,7,826
KC2006U,2005/04/22,139.95,139.95,139.95,139.95,1,125
KC2006Z,2005/04/22,140,142,140,142,1,68
LB2005K,2005/04/22,362,363.4,352,352,701,2528
LB2005N,2005/04/22,359.5,361.3,349.3,349.3,245,1577
LB2005U,2005/04/22,350.3,352.2,343.1,348,18,364
LB2005X,2005/04/22,342.2,342.2,338.2,338.8,21,104
LB2006F,2005/04/22,0,348,343,348,0,2
LC2005J,2005/04/22,91.55,92.3,91.5,92.02,4230,7254
LC2005K,2005/04/22,0,85.2,85.2,85.2,0,0
LC2005M,2005/04/22,85.5,86.25,85.5,85.72,9094,78171
LC2005Q,2005/04/22,84.8,85.15,84.72,84.87,3656,22928
LC2005V,2005/04/22,85.12,85.5,85.07,85.27,1194,13486
LC2005Z,2005/04/22,86,86.5,86,86.2,393,10203
LC2006G,2005/04/22,86.85,87.1,86.8,87.1,72,4157
LC2006J,2005/04/22,85.9,86.1,85.9,86,11,502
LH2005K,2005/04/22,75.55,75.8,74.8,75.22,633,4573
LH2005M,2005/04/22,77.7,77.97,75.8,75.9,5252,52079
LH2005N,2005/04/22,78.1,78.4,76.4,76.5,2615,15975
LH2005Q,2005/04/22,75.75,76.1,74.5,74.62,692,9100
LH2005V,2005/04/22,64.45,64.65,63.25,63.3,465,7039
LH2005Z,2005/04/22,61.3,61.5,60.8,60.95,208,4742
LH2006G,2005/04/22,61.05,61.3,60.65,60.95,64,819
LH2006J,2005/04/22,59.7,59.7,59.5,59.5,42,203
LH2006K,2005/04/22,62,62.05,62,62,2,14
ND2005M,2005/04/22,1449,1450.5,1417,1431.5,12411,59974
ND2005U,2005/04/22,0,1441.5,1433.5,1441.5,0,18
ND2005Z,2005/04/22,0,1451.5,1443.5,1451.5,0,0
NDY,2005/04/22,1953.58,1953.77,1921.38,1932.19,18027300,0
NG2005K,2005/04/22,7.04,7.245,7.03,7.195,30848,28405
NG2005M,2005/04/22,7.11,7.32,7.11,7.269,14256,60706
NG2005N,2005/04/22,7.263,7.4,7.22,7.359,4980,53560
NG2005Q,2005/04/22,7.28,7.455,7.28,7.417,3240,27457
NG2005U,2005/04/22,7.349,7.49,7.327,7.449,2794,29727
NG2005V,2005/04/22,7.38,7.54,7.36,7.493,5050,46001
NG2005X,2005/04/22,7.82,7.95,7.8,7.943,1736,18190
NG2005Z,2005/04/22,8.22,8.38,8.215,8.348,4292,30805
NG2006F,2005/04/22,8.436,8.59,8.42,8.566,1964,22576
NG2006G,2005/04/22,8.42,8.595,8.42,8.566,784,16319
NG2006H,2005/04/22,8.29,8.47,8.29,8.436,1566,25934
NG2006J,2005/04/22,7.27,7.32,7.25,7.306,1654,14817
NG2006K,2005/04/22,7.1,7.18,7.095,7.166,1182,11719
NG2006M,2005/04/22,7.134,7.22,7.13,7.201,121,5164
NG2006N,2005/04/22,7.23,7.234,7.23,7.234,472,8787
NG2006Q,2005/04/22,7.25,7.27,7.25,7.254,247,6447
NG2006U,2005/04/22,7.24,7.24,7.239,7.239,147,4910
NG2006V,2005/04/22,7.22,7.29,7.22,7.272,80,8183
NG2006X,2005/04/22,7.58,7.597,7.58,7.597,18,4475
NG2006Z,2005/04/22,7.835,7.912,7.835,7.912,63,5890
NG2007F,2005/04/22,8.122,8.122,8.122,8.122,30,7255
NG2007G,2005/04/22,8.104,8.104,8.104,8.104,33,2212
NG2007H,2005/04/22,7.949,7.949,7.949,7.949,355,3693
NG2007J,2005/04/22,6.809,6.809,6.809,6.809,155,5372
NG2007K,2005/04/22,6.659,6.659,6.659,6.659,30,5420
NG2007M,2005/04/22,6.69,6.72,6.679,6.679,32,1032
NG2007N,2005/04/22,6.709,6.709,6.709,6.709,30,1396
NG2007Q,2005/04/22,6.744,6.744,6.744,6.744,30,1403
NG2007U,2005/04/22,6.719,6.719,6.719,6.719,30,1228
NG2007V,2005/04/22,6.754,6.754,6.754,6.754,630,2310
NG2007X,2005/04/22,7.074,7.074,7.074,7.074,30,1374
NG2007Z,2005/04/22,7.369,7.369,7.369,7.369,630,2510
NG2008F,2005/04/22,7.548,7.579,7.548,7.579,0,4935
NG2008G,2005/04/22,7.559,7.559,7.559,7.559,0,476
NG2008H,2005/04/22,7.399,7.399,7.399,7.399,500,1935
NG2008J,2005/04/22,6.379,6.379,6.379,6.379,200,1860
NG2008K,2005/04/22,6.234,6.234,6.234,6.234,0,1864
NG2008M,2005/04/22,6.264,6.264,6.264,6.264,0,749
NG2008N,2005/04/22,6.294,6.294,6.294,6.294,0,621
NG2008Q,2005/04/22,6.329,6.329,6.329,6.329,0,595
NG2008U,2005/04/22,6.309,6.309,6.309,6.309,0,678
NG2008V,2005/04/22,6.329,6.329,6.329,6.329,0,1561
NG2008X,2005/04/22,6.639,6.639,6.639,6.639,0,478
NG2008Z,2005/04/22,6.929,6.929,6.929,6.929,0,1845
NG2009F,2005/04/22,7.144,7.144,7.144,7.144,0,1195
NG2009G,2005/04/22,7.124,7.124,7.124,7.124,0,303
NG2009H,2005/04/22,6.934,6.934,6.934,6.934,0,1450
NG2009J,2005/04/22,6.004,6.004,6.004,6.004,0,1384
NG2009K,2005/04/22,5.884,5.884,5.884,5.884,0,873
NG2009M,2005/04/22,5.909,5.909,5.909,5.909,0,198
NG2009N,2005/04/22,5.929,5.929,5.929,5.929,0,253
NG2009Q,2005/04/22,5.949,5.949,5.949,5.949,0,182
NG2009U,2005/04/22,5.929,5.929,5.929,5.929,0,165
NG2009V,2005/04/22,5.949,5.949,5.949,5.949,0,140
NG2009X,2005/04/22,6.259,6.259,6.259,6.259,0,155
NG2009Z,2005/04/22,6.55,6.57,6.55,6.559,0,304
NG2010F,2005/04/22,6.789,6.789,6.789,6.789,0,162
NG2010G,2005/04/22,6.774,6.774,6.774,6.774,0,87
NG2010H,2005/04/22,6.609,6.609,6.609,6.609,0,250
NG2010J,2005/04/22,5.719,5.719,5.719,5.719,0,100
NG2010K,2005/04/22,5.579,5.579,5.579,5.579,0,0
NG2010M,2005/04/22,5.601,5.601,5.601,5.601,0,0
NG2010N,2005/04/22,5.621,5.621,5.621,5.621,0,4
NG2010Q,2005/04/22,5.651,5.651,5.651,5.651,0,0
NG2010U,2005/04/22,5.651,5.651,5.651,5.651,0,0
NG2010V,2005/04/22,5.679,5.679,5.679,5.679,0,4
NG2010X,2005/04/22,5.961,5.961,5.961,5.961,0,2
NG2010Z,2005/04/22,6.241,6.241,6.241,6.241,0,4
NK2005M,2005/04/22,11150,11150,10890,11000,6834,37708
NK2005U,2005/04/22,11100,11100,10980,11005,0,36
NK2005Z,2005/04/22,0,10990,10965,10990,0,0
NK2006H,2005/04/22,0,10975,10950,10975,0,0
NKKI,2005/04/22,11116.61,11134.99,11045.95,11045.95,82600,0
NQ2005M,2005/04/22,1448.5,1451,1417,1431.5,398200,333893
NQ2005U,2005/04/22,1455,1459,1428.5,1441.5,9,167
NZY,2005/04/22,2939.07,2965.38,2939.07,2948.4,22134800,0
O2005K,2005/04/22,153.25,154,149,150.75,616,3207
O2005N,2005/04/22,153.5,153.5,150.5,151.75,504,4110
O2005U,2005/04/22,149,149,149,149,1,158
O2005Z,2005/04/22,152.75,152.75,150,151,9,760
O2006H,2005/04/22,154.5,154.5,154.5,154.5,1,13
O2006K,2005/04/22,156.75,156.75,156.75,156.75,0,1
OEX,2005/04/22,554.67,554.67,546.88,551.4,20458800,0
OJ2005K,2005/04/22,93.8,94.1,93,93.5,3920,9961
OJ2005N,2005/04/22,95.8,96.1,94.8,95.6,4428,15690
OJ2005U,2005/04/22,96,96.5,95.9,96.5,39,2130
OJ2005X,2005/04/22,97,97,97,97,87,2646
OJ2006F,2005/04/22,98,98,98,98,0,140
OJ2006H,2005/04/22,99,99,99,99,0,61
OJ2006K,2005/04/22,100,100,100,100,0,10
OJ2006N,2005/04/22,101,101,101,101,0,2
OJ2006U,2005/04/22,102,102,102,102,0,2
OJ2006X,2005/04/22,103,103,103,103,0,0
OJ2007F,2005/04/22,104,104,104,104,0,1
PA2005M,2005/04/22,199.2,202,199,201.5,1284,12747
PA2005U,2005/04/22,203.5,203.5,203.5,203.5,7,467
PA2005Z,2005/04/22,205,209,205,205.65,0,100
PB2005K,2005/04/22,83.45,84.25,80.9,81.35,233,1417
PB2005N,2005/04/22,85,85.65,81.87,82.22,346,1459
PB2005Q,2005/04/22,84.1,84.1,80.25,80.25,7,357
PB2006G,2005/04/22,0,87.55,85.5,85.5,0,18
PB2006H,2005/04/22,0,85.5,85.5,85.5,0,1
PL2005J,2005/04/22,882,882,878.5,878.5,0,177
PL2005N,2005/04/22,874,876,874,876,689,8648
PL2005V,2005/04/22,873,873,873,873,0,8
PL2006J,2005/04/22,866,866,866,866,0,6
S2005K,2005/04/22,635.5,639,631.5,633,13349,43940
S2005N,2005/04/22,643,647,638.5,640.5,37690,143666
S2005Q,2005/04/22,641.5,644.5,638,638.75,466,6984
S2005U,2005/04/22,635,637,630.5,631.25,363,3726
S2005X,2005/04/22,630,632.25,625,628,5416,55609
S2006F,2005/04/22,632,633,628,629.5,180,3828
S2006H,2005/04/22,631,632.5,628,628,65,1630
S2006K,2005/04/22,625,627,622,623,6,1331
S2006N,2005/04/22,625,627,624,624,0,407
S2006X,2005/04/22,599,599.5,599,599.5,4,234
S2007X,2005/04/22,599,599,599,599,0,3
SB2005K,2005/04/22,8.44,8.45,8.27,8.35,16796,27179
SB2005N,2005/04/22,8.41,8.43,8.31,8.37,19952,190889
SB2005V,2005/04/22,8.46,8.47,8.39,8.43,6551,57002
SB2006H,2005/04/22,8.53,8.54,8.48,8.51,1253,38604
SB2006K,2005/04/22,8.52,8.53,8.47,8.48,1591,19217
SB2006N,2005/04/22,8.37,8.41,8.36,8.37,232,9778
SB2006V,2005/04/22,8.4,8.4,8.35,8.35,171,4920
SB2007H,2005/04/22,8.41,8.41,8.35,8.35,126,443
SF2005M,2005/04/22,0.8499,0.8515,0.8465,0.849,26164,33577
SF2005U,2005/04/22,0,0.8563,0.8531,0.8549,5,85
SF2005Z,2005/04/22,0,0.8609,0.8609,0.8609,0,124
SF20062,2005/04/22,632,633,628,629.5,180,3828
SF2006H,2005/04/22,0,0.8669,0.8669,0.8669,0,0
SF2006M,2005/04/22,0,0.8734,0.8734,0.8734,0,1
SF2006U,2005/04/22,0,0.8801,0.8801,0.8801,0,0
SI2005J,2005/04/22,727.1,727.1,727.1,727.1,12,12
SI2005K,2005/04/22,721.5,733.5,721,727.5,19875,44086
SI2005M,2005/04/22,729.7,729.7,729.7,729.7,0,8
SI2005N,2005/04/22,726,738.5,725.5,732.1,9984,32778
SI2005U,2005/04/22,741,743,736,736.7,165,2590
SI2005Z,2005/04/22,737,750,737,743.5,135,15250
SI2006F,2005/04/22,746.1,746.1,746.1,746.1,0,5
SI2006H,2005/04/22,752,752,749.6,749.6,0,2547
SI2006K,2005/04/22,753.6,753.6,753.6,753.6,129,376
SI2006N,2005/04/22,757.4,757.4,757.4,757.4,0,1124
SI2006U,2005/04/22,761.2,761.2,761.2,761.2,0,1394
SI2006Z,2005/04/22,766.4,766.4,766.4,766.4,46,5806
SI2007F,2005/04/22,769.8,769.8,769.8,769.8,0,0
SI2007N,2005/04/22,773.6,773.6,773.6,773.6,0,107
SI2007Z,2005/04/22,780.4,780.4,780.4,780.4,0,411
SI2008N,2005/04/22,783.4,783.4,783.4,783.4,0,6
SI2008Z,2005/04/22,786.7,786.7,786.7,786.7,0,180
SI2009N,2005/04/22,792.4,792.4,792.4,792.4,0,7
SI2009Z,2005/04/22,799.3,799.3,799.3,799.3,0,5
SM2005K,2005/04/22,196.9,198.7,195.8,196.1,8968,22055
SM2005N,2005/04/22,196.8,198.5,195.8,196.3,11904,61866
SM2005Q,2005/04/22,196.8,198,195.9,196.6,1147,11728
SM2005U,2005/04/22,196.2,197,195,195.3,402,9547
SM2005V,2005/04/22,195,195,194,194.3,119,7145
SM2005Z,2005/04/22,195,196.2,194,194.4,1863,20135
SM2006F,2005/04/22,195,195,194,194.5,312,1548
SM2006H,2005/04/22,196,196,194.6,195.7,100,1327
SM2006K,2005/04/22,195,196,195,196,13,1021
SM2006N,2005/04/22,195,195,194.5,194.5,36,497
SM2006Q,2005/04/22,191.3,191.3,191.3,191.3,0,217
SM2006U,2005/04/22,189.3,189.3,189.3,189.3,0,186
SM2006V,2005/04/22,189,189,185.5,185.5,0,124
SP2005M,2005/04/22,1161,1161.2,1144.1,1157.2,49952,663582
SP2005U,2005/04/22,1163,1164.5,1148,1161.7,2288,17762
SP2005Z,2005/04/22,0,1170.9,1152.9,1166.8,10,6420
SP2006H,2005/04/22,0,1176.4,1158.4,1172.4,25,2008
SP2006M,2005/04/22,0,1181.9,1163.9,1178,0,82
SP2006U,2005/04/22,0,1188.4,1170.4,1184.5,0,42
SP2006Z,2005/04/22,0,1194.9,1176.9,1191,0,0
SP2007H,2005/04/22,0,1201.4,1183.4,1197.5,0,0
SPY,2005/04/22,1157.14,1159.95,1142.92,1152.12,1987200000,0
SSEC,2005/04/22,1171.03,1177.89,1163.4,1169.19,13600,0
STI,2005/04/22,2147.6,2150.49,2136.91,2136.91,132319600,0
TWII,2005/04/22,5777.49,5799.73,5741.49,5747.09,2737600,0
TY2005M,2005/04/22,110.96875,111.09375,110.84375,111.046875,64172,1875228
TY2005U,2005/04/22,110.84375,110.953125,110.8125,110.9375,17148,112744
TY2005Z,2005/04/22,110.15625,110.15625,110.15625,110.15625,3035,49889
TY2006H,2005/04/22,109.46875,109.46875,109.46875,109.46875,0,34
US2005M,2005/04/22,113.71875,114.09375,113.6875,114,18396,675573
US2005U,2005/04/22,113.46875,113.71875,113.375,113.6875,200,42729
US2005Z,2005/04/22,113.09375,113.09375,113.09375,113.09375,1,59
W2005K,2005/04/22,311,312,309,309.25,6368,27491
W2005N,2005/04/22,320,321.5,318.75,319.25,13758,151382
W2005U,2005/04/22,327,329.25,326,326.5,492,6737
W2005Z,2005/04/22,337.5,339,335.5,336.25,542,25883
W2006H,2005/04/22,346,347,345,345,17,2448
W2006K,2005/04/22,346,346,346,346,0,211
W2006N,2005/04/22,344,344,344,344,0,566
W2006Z,2005/04/22,355,355,355,355,0,57