AD2005M,2005/04/27,0.7733,0.7758,0.7728,0.7735,13110,88214
AD2005U,2005/04/27,0.769,0.7705,0.7688,0.7688,0,907
AD2005Z,2005/04/27,0.7663,0.7663,0.7652,0.7652,1,143
AD2006H,2005/04/27,0,0.7621,0.7621,0.7621,0,0
AD2006M,2005/04/27,0,0.7588,0.7588,0.7588,0,4
AD2006U,2005/04/27,0,0.7555,0.7555,0.7555,0,5
AOI,2005/04/27,3990.2,3992.7,3968.8,3987.5,490895392,0
BO2005K,2005/04/27,22.6,22.6,22.37,22.51,6869,14583
BO2005N,2005/04/27,22.72,22.72,22.52,22.67,14005,82140
BO2005Q,2005/04/27,22.58,22.66,22.53,22.64,1092,10100
BO2005U,2005/04/27,22.45,22.58,22.4,22.54,250,6859
BO2005V,2005/04/27,22.3,22.45,22.3,22.42,57,4551
BO2005Z,2005/04/27,22.35,22.4,22.2,22.39,2306,19482
BO2006F,2005/04/27,22.2,22.4,22.2,22.4,25,1224
BO2006H,2005/04/27,22.35,22.35,22.3,22.35,0,2033
BO2006K,2005/04/27,22.23,22.23,22.23,22.23,10,1374
BO2006N,2005/04/27,22.15,22.15,22.15,22.15,0,433
BO2006Q,2005/04/27,21.78,21.78,21.78,21.78,0,143
BO2006U,2005/04/27,21.78,21.78,21.78,21.78,0,168
BO2006V,2005/04/27,21.78,21.78,21.78,21.78,0,96
BO2006Z,2005/04/27,21.78,21.78,21.78,21.78,0,173
BP2005M,2005/04/27,1.8978,1.9053,1.8975,1.902,16314,84783
BP2005U,2005/04/27,0,1.898,1.891,1.8954,0,669
BP2005Z,2005/04/27,1.8877,1.8884,1.8875,1.8884,0,10
BP2006H,2005/04/27,0,1.8814,1.8814,1.8814,0,3
BP2006M,2005/04/27,0,1.8744,1.8744,1.8744,0,0
BP2006U,2005/04/27,0,1.8674,1.8674,1.8674,0,0
C2005K,2005/04/27,213.25,213.5,207.5,208.25,25656,57536
C2005N,2005/04/27,222.25,222.25,216.25,217,45884,361021
C2005U,2005/04/27,229,229.25,224,224.5,3153,50018
C2005Z,2005/04/27,238,238.25,233.25,234.25,11009,155328
C2006H,2005/04/27,245.25,245.25,240.75,241.25,283,17734
C2006K,2005/04/27,248.5,249,246,246,19,3476
C2006N,2005/04/27,252.75,252.75,249.25,249.75,24,8153
C2006U,2005/04/27,249,249,247,247,1,1489
C2006Z,2005/04/27,250,250.25,248,249,191,8410
C2007N,2005/04/27,260,260,260,260,23,50
C2007Z,2005/04/27,252,252,252,252,8,478
CC2005K,2005/04/27,1443,1478,1443,1467,48,68
CC2005N,2005/04/27,1485,1511,1485,1500,6552,44062
CC2005U,2005/04/27,1514,1534,1514,1524,690,15333
CC2005Z,2005/04/27,1555,1561,1549,1550,497,22398
CC2006H,2005/04/27,1570,1581,1570,1571,21,18318
CC2006K,2005/04/27,1585,1585,1585,1585,0,3668
CC2006N,2005/04/27,1605,1605,1593,1597,0,7074
CC2006U,2005/04/27,1621,1621,1611,1611,0,6537
CC2006Z,2005/04/27,1634,1634,1634,1634,0,1423
CD2005M,2005/04/27,0.8026,0.8055,0.7996,0.8009,33560,82743
CD2005U,2005/04/27,0.805,0.806,0.8008,0.8026,119,2018
CD2005Z,2005/04/27,0.808,0.8085,0.8042,0.8045,10,989
CD2006H,2005/04/27,0,0.8063,0.8063,0.8063,0,71
CD2006M,2005/04/27,0,0.8081,0.8081,0.8081,5,15
CD2006U,2005/04/27,0,0.8099,0.8099,0.8099,1,1
CL2005M,2005/04/27,54.3,54.4,51.55,51.61,100865,244324
CL2005N,2005/04/27,55.65,55.81,53.1,53.19,46951,102516
CL2005Q,2005/04/27,56.36,56.41,53.9,54.02,11033,57481
CL2005U,2005/04/27,56.64,56.66,54.4,54.4,7031,38611
CL2005V,2005/04/27,56.55,56.57,54.55,54.55,3502,30505
CL2005X,2005/04/27,56.5,56.52,54.55,54.55,1869,18959
CL2005Z,2005/04/27,56.38,56.42,54.5,54.5,9737,53967
CL2006F,2005/04/27,55,55,54.38,54.38,2129,17084
CL2006G,2005/04/27,54.55,54.55,54.24,54.24,210,10165
CL2006H,2005/04/27,54.09,54.09,54.09,54.09,248,13197
CL2006J,2005/04/27,54.1,54.15,53.93,53.93,85,7373
CL2006K,2005/04/27,53.77,53.77,53.77,53.77,45,4534
CL2006M,2005/04/27,55.24,55.24,53.61,53.61,3078,23618
CL2006N,2005/04/27,53.44,53.44,53.44,53.44,81,5056
CL2006Q,2005/04/27,53.27,53.27,53.27,53.27,725,3129
CL2006U,2005/04/27,53.08,53.08,53.08,53.08,0,4978
CL2006V,2005/04/27,52.88,52.88,52.88,52.88,0,2496
CL2006X,2005/04/27,52.69,52.69,52.69,52.69,2,2200
CL2006Z,2005/04/27,53.95,53.97,52.45,52.5,4783,44332
CL2007F,2005/04/27,52.3,52.3,52.3,52.3,0,3804
CL2007G,2005/04/27,52.15,52.15,52.15,52.15,0,1570
CL2007H,2005/04/27,52.01,52.01,52.01,52.01,0,1138
CL2007J,2005/04/27,52.25,52.25,51.88,51.88,200,1226
CL2007K,2005/04/27,51.75,51.75,51.75,51.75,0,141
CL2007M,2005/04/27,51.62,51.62,51.62,51.62,361,12708
CL2007N,2005/04/27,51.45,51.45,51.45,51.45,200,750
CL2007Q,2005/04/27,51.29,51.29,51.29,51.29,0,150
CL2007U,2005/04/27,51.13,51.13,51.13,51.13,400,2500
CL2007Z,2005/04/27,50.65,50.65,50.65,50.65,2565,32158
CL2008Z,2005/04/27,50,50.2,49.3,49.3,2265,27042
CL2009Z,2005/04/27,49.25,49.3,48.45,48.45,1467,17068
CL2010Z,2005/04/27,48.4,48.4,47.85,47.85,1674,19634
CL2011Z,2005/04/27,47.76,47.76,47.6,47.6,2400,6088
CT2005K,2005/04/27,59,59,57.55,57.7,320,2955
CT2005N,2005/04/27,57.4,57.59,56.26,56.41,11731,94552
CT2005V,2005/04/27,57.4,58,57.1,57.1,58,2547
CT2005Z,2005/04/27,58,58.55,57.8,57.88,5119,15408
CT2006H,2005/04/27,59.6,59.95,59.6,59.7,135,2479
CT2006K,2005/04/27,60.6,60.6,60.6,60.6,34,554
CT2006N,2005/04/27,61,61.15,61,61.15,64,528
CT2006V,2005/04/27,61.1,61.1,61.1,61.1,0,0
CT2006Z,2005/04/27,61.3,61.3,61.3,61.3,0,173
CT2007H,2005/04/27,62.6,62.6,62.6,62.6,0,0
DAX,2005/04/27,4219.65,4219.65,4157.51,4189.02,0,0
DJ2005M,2005/04/27,10138,10224,10080,10194,6469,41064
DJ2005U,2005/04/27,10145,10245,10145,10224,15,119
DJ2005Z,2005/04/27,10269,10269,10269,10269,0,3
DJT,2005/04/27,3405.09,3444.77,3335.15,3417.54,21515200,0
DJU,2005/04/27,365.45,370.53,361.8,368.24,21515200,0
DX2005M,2005/04/27,83.94,84.34,83.84,84.1,2077,14801
DX2005U,2005/04/27,83.88,84.09,83.7,84,4,2437
DX2005Z,2005/04/27,84.07,84.07,83.8,83.91,25,144
DX2006H,2005/04/27,83.82,83.82,83.82,83.82,0,0
EC2005M,2005/04/27,1.2944,1.3004,1.2936,1.2955,102719,129589
EC2005U,2005/04/27,1.2986,1.304,1.2986,1.2999,149,2180
EC2005Z,2005/04/27,0,1.3049,1.3049,1.3049,1,1169
EC2006H,2005/04/27,0,1.3101,1.3101,1.3101,0,78
EC2006M,2005/04/27,0,1.3157,1.3157,1.3157,0,14
EC2006U,2005/04/27,0,1.3213,1.3213,1.3213,0,0
ED2005K,2005/04/27,96.7025,96.725,96.7025,96.72,2347,68945
ED2005M,2005/04/27,96.575,96.595,96.57,96.58,188172,1386879
ED2005N,2005/04/27,96.415,96.45,96.415,96.44,120,3198
ED2005Q,2005/04/27,96.36,96.365,96.35,96.35,0,310
ED2005U,2005/04/27,96.23,96.295,96.205,96.26,212431,1378520
ED2005V,2005/04/27,96.175,96.21,96.15,96.185,1,6
ED2005Z,2005/04/27,96.025,96.105,96,96.065,320783,1265625
ED2006H,2005/04/27,95.895,95.98,95.87,95.94,366845,865386
ED2006M,2005/04/27,95.79,95.875,95.755,95.825,205325,662380
ED2006U,2005/04/27,95.695,95.78,95.665,95.73,80710,482512
ED2006Z,2005/04/27,95.605,95.7,95.59,95.65,55216,478423
ED2007H,2005/04/27,95.56,95.66,95.555,95.615,39098,300339
ED2007M,2005/04/27,95.53,95.625,95.52,95.575,10635,229911
ED2007U,2005/04/27,95.49,95.585,95.49,95.54,4571,176363
ED2007Z,2005/04/27,95.445,95.54,95.43,95.49,7980,169621
ED2008H,2005/04/27,95.43,95.51,95.405,95.465,6612,135861
ED2008M,2005/04/27,95.395,95.465,95.375,95.425,3459,128003
ED2008U,2005/04/27,95.335,95.425,95.335,95.385,3608,111140
ED2008Z,2005/04/27,95.285,95.37,95.285,95.335,5001,99974
ED2009H,2005/04/27,95.325,95.345,95.26,95.31,5234,90767
ED2009M,2005/04/27,95.22,95.305,95.22,95.27,3938,74070
ED2009U,2005/04/27,95.18,95.27,95.18,95.23,3829,62824
ED2009Z,2005/04/27,95.125,95.21,95.125,95.175,2735,43892
ED2010H,2005/04/27,95.18,95.185,95.1,95.15,1984,27512
ED2010M,2005/04/27,95.1,95.135,95.065,95.105,127,12589
ED2010U,2005/04/27,0,95.095,95.025,95.065,74,9322
ED2010Z,2005/04/27,95.04,95.045,94.975,95.015,99,9578
ED2011H,2005/04/27,0,95.02,94.95,94.99,147,7486
ED2011M,2005/04/27,0,94.97,94.91,94.95,63,5654
ED2011U,2005/04/27,0,94.93,94.87,94.91,12,3024
ED2011Z,2005/04/27,0,94.885,94.825,94.865,8,2267
ED2012H,2005/04/27,0,94.86,94.8,94.84,8,1260
ED2012M,2005/04/27,0,94.82,94.76,94.8,2,1118
ED2012U,2005/04/27,0,94.78,94.72,94.76,2,1657
ED2012Z,2005/04/27,0,94.735,94.675,94.715,2,1070
ED2013H,2005/04/27,0,94.705,94.645,94.685,2,1734
ED2013M,2005/04/27,0,94.665,94.605,94.645,2,601
ED2013U,2005/04/27,0,94.63,94.57,94.61,2,441
ED2013Z,2005/04/27,0,94.585,94.525,94.565,2,406
ED2014H,2005/04/27,0,94.555,94.495,94.535,2,361
ED2014M,2005/04/27,0,94.515,94.455,94.495,27,331
ED2014U,2005/04/27,0,94.485,94.425,94.465,27,301
ED2014Z,2005/04/27,0,94.46,94.4,94.44,27,322
ED2015H,2005/04/27,0,94.435,94.375,94.415,27,30
EM2005K,2005/04/27,96.905,96.9075,96.9025,96.9025,1990,58604
EM2005M,2005/04/27,96.765,96.77,96.765,96.765,348,13603
EM2005N,2005/04/27,96.58,96.58,96.565,96.565,100,2092
EM2005Q,2005/04/27,0,96.475,96.475,96.475,0,103
EM2005U,2005/04/27,0,96.375,96.365,96.375,0,1012
EM2005V,2005/04/27,0,96.27,96.245,96.27,0,2
EM2005X,2005/04/27,0,96.185,96.16,96.185,0,12
EM2005Z,2005/04/27,0,96.1,96.07,96.1,0,2
EM2006F,2005/04/27,0,96.055,96.025,96.055,0,2
EM2006G,2005/04/27,0,95.98,95.95,95.98,0,2
EM2006H,2005/04/27,0,95.97,95.935,95.97,0,2
EM2006J,2005/04/27,0,95.94,95.905,95.94,0,0
ES2005M,2005/04/27,1153,1161.5,1145.25,1157.25,648713,949733
ES2005U,2005/04/27,1156.25,1165.75,1150,1161.75,797,10346
EY2005M,2005/04/27,99.92,99.92,99.92,99.92,0,44931
EY2005U,2005/04/27,0,99.915,99.915,99.915,0,5855
EY2005Z,2005/04/27,0,99.89,99.89,99.89,0,7892
EY2006H,2005/04/27,99.85,99.85,99.85,99.85,0,3369
EY2006M,2005/04/27,99.805,99.805,99.8,99.8,0,3129
EY2006U,2005/04/27,0,99.735,99.735,99.735,0,1829
EY2006Z,2005/04/27,0,99.665,99.665,99.665,0,680
EY2007H,2005/04/27,0,99.58,99.58,99.58,0,5
EY2007M,2005/04/27,0,99.5,99.495,99.495,0,252
EY2007U,2005/04/27,0,99.425,99.42,99.42,0,0
EY2007Z,2005/04/27,0,99.355,99.35,99.35,0,167
EY2008H,2005/04/27,0,99.27,99.265,99.265,0,880
EY2008M,2005/04/27,0,99.23,99.225,99.225,0,250
EY2008U,2005/04/27,0,99.23,99.225,99.225,0,0
EY2008Z,2005/04/27,0,99.165,99.16,99.16,0,0
EY2009H,2005/04/27,0,98.85,98.845,98.845,0,0
EY2009M,2005/04/27,0,98.835,98.83,98.83,0,0
EY2009U,2005/04/27,0,98.835,98.83,98.83,0,0
EY2009Z,2005/04/27,0,98.81,98.805,98.805,0,0
EY2010H,2005/04/27,0,98.81,98.805,98.805,0,0
FC2005J,2005/04/27,111.67,111.7,111.5,111.6,397,1731
FC2005K,2005/04/27,108.85,108.85,107.52,108,1367,8830
FC2005Q,2005/04/27,109.55,109.55,107.8,108.02,1380,13925
FC2005U,2005/04/27,108,108.05,106.8,107.1,39,1116
FC2005V,2005/04/27,106.75,106.75,105.65,106.1,16,1218
FC2005X,2005/04/27,104.75,105,104.75,105,0,470
FC2006F,2005/04/27,102.37,102.37,101.9,101.9,0,115
FTSE,2005/04/27,4845.5,4845.5,4780.6,4789.4,1816257152,0
FV2005M,2005/04/27,108.140625,108.53125,108.125,108.359375,5684,1220584
FV2005U,2005/04/27,107.9375,107.9375,107.9375,107.9375,763,149634
FV2005Z,2005/04/27,107.59375,107.59375,107.59375,107.59375,0,9
GC2005J,2005/04/27,436.4,437,433,433,169,97
GC2005K,2005/04/27,433,433,433,433,0,0
GC2005M,2005/04/27,438.7,438.8,433.2,434.1,45659,231273
GC2005Q,2005/04/27,441.4,441.4,435.7,436.7,4524,14276
GC2005V,2005/04/27,441.1,442.4,438.9,439.5,404,5324
GC2005Z,2005/04/27,446.7,446.7,441.5,442.3,740,22107
GC2006G,2005/04/27,445.5,445.5,445.3,445.3,1,4179
GC2006J,2005/04/27,448.3,448.3,448.3,448.3,5,2248
GC2006M,2005/04/27,451.3,451.3,451.3,451.3,15,8863
GC2006Q,2005/04/27,454.5,454.5,454.5,454.5,0,560
GC2006V,2005/04/27,457.7,457.7,457.7,457.7,0,161
GC2006Z,2005/04/27,460.2,460.9,460.2,460.9,29,5702
GC2007G,2005/04/27,464.1,464.1,464.1,464.1,0,0
GC2007M,2005/04/27,470.5,470.5,470.5,470.5,0,2856
GC2007Z,2005/04/27,480.4,480.4,480.4,480.4,0,2094
GC2008M,2005/04/27,490.3,490.3,490.3,490.3,0,159
GC2008Z,2005/04/27,500.4,500.4,500.4,500.4,25,2042
GC2009M,2005/04/27,510.3,510.3,510.3,510.3,0,120
GC2009Z,2005/04/27,520.5,520.5,520.5,520.5,0,23
HG2005J,2005/04/27,146.3,146.3,144.95,146.3,472,504
HG2005K,2005/04/27,146.3,147,143.2,145.8,10063,21165
HG2005M,2005/04/27,146.25,146.5,143.2,145.45,403,3268
HG2005N,2005/04/27,146,146.4,141.7,144.3,13376,59024
HG2005Q,2005/04/27,142.2,143.5,142.2,143.5,9,1452
HG2005U,2005/04/27,142.8,143.4,140.4,142.7,419,12728
HG2005V,2005/04/27,142,142,140,141.1,170,1572
HG2005X,2005/04/27,139.7,139.7,139.7,139.7,0,1130
HG2005Z,2005/04/27,138.9,138.9,136,138.2,239,13475
HG2006F,2005/04/27,136.85,136.85,136.85,136.85,6,298
HG2006G,2005/04/27,135.5,135.5,135.5,135.5,4,157
HG2006H,2005/04/27,134.15,134.15,134.15,134.15,4,875
HG2006J,2005/04/27,132.9,132.9,132.9,132.9,4,29
HG2006K,2005/04/27,131.65,131.65,131.65,131.65,4,115
HG2006M,2005/04/27,130.65,130.65,130.65,130.65,4,133
HG2006N,2005/04/27,129.65,129.65,129.65,129.65,4,162
HG2006Q,2005/04/27,128.85,128.85,128.85,128.85,4,37
HG2006U,2005/04/27,128.05,128.05,128.05,128.05,4,27
HG2006V,2005/04/27,127.25,127.25,127.25,127.25,4,4
HG2006X,2005/04/27,126.55,126.55,126.55,126.55,4,8
HG2006Z,2005/04/27,125.85,125.85,125.85,125.85,4,49
HG2007F,2005/04/27,125.85,125.85,125.85,125.85,0,0
HG2007G,2005/04/27,125.85,125.85,125.85,125.85,0,0
HG2007H,2005/04/27,125.85,125.85,125.85,125.85,0,0
HO2005K,2005/04/27,1.512,1.5152,1.4705,1.474,19709,14223
HO2005M,2005/04/27,1.5195,1.5231,1.473,1.4751,22896,68527
HO2005N,2005/04/27,1.53,1.53,1.483,1.4856,4220,22524
HO2005Q,2005/04/27,1.5384,1.54,1.4966,1.4966,1942,13816
HO2005U,2005/04/27,1.5509,1.552,1.5086,1.5086,1267,12285
HO2005V,2005/04/27,1.545,1.5475,1.5226,1.5226,1118,6363
HO2005X,2005/04/27,1.5864,1.5864,1.5416,1.5416,94,2654
HO2005Z,2005/04/27,1.6049,1.606,1.5596,1.5596,2052,16009
HO2006F,2005/04/27,1.6139,1.6139,1.5686,1.5686,1215,8376
HO2006G,2005/04/27,1.6119,1.6119,1.5666,1.5666,213,2139
HO2006H,2005/04/27,1.5889,1.5889,1.5436,1.5436,543,6105
HO2006J,2005/04/27,1.5504,1.5504,1.5041,1.5041,456,3083
HO2006K,2005/04/27,1.5174,1.5174,1.4711,1.4711,59,971
HO2006M,2005/04/27,1.4486,1.4486,1.4486,1.4486,100,3328
HO2006N,2005/04/27,1.4476,1.4476,1.4476,1.4476,0,529
HO2006Q,2005/04/27,1.4561,1.4561,1.4561,1.4561,0,35
HO2006U,2005/04/27,1.4681,1.4681,1.4681,1.4681,0,107
HO2006V,2005/04/27,1.4796,1.4796,1.4796,1.4796,25,41
HU2005K,2005/04/27,1.6309,1.6315,1.538,1.5419,27139,18821
HU2005M,2005/04/27,1.637,1.637,1.545,1.5495,29979,69899
HU2005N,2005/04/27,1.6367,1.637,1.555,1.5585,6579,23858
HU2005Q,2005/04/27,1.6215,1.6217,1.5555,1.5555,1308,15103
HU2005U,2005/04/27,1.59,1.5975,1.537,1.537,2184,15874
HU2005V,2005/04/27,1.4805,1.4805,1.4805,1.4805,940,6456
HU2005X,2005/04/27,1.4555,1.4555,1.4555,1.4555,52,1267
HU2005Z,2005/04/27,1.465,1.465,1.44,1.44,95,4637
HU2006F,2005/04/27,1.4445,1.4445,1.4445,1.4445,243,1955
HU2006G,2005/04/27,1.4575,1.4575,1.4575,1.4575,39,786
HU2006H,2005/04/27,1.4705,1.4705,1.4705,1.4705,59,747
HU2006J,2005/04/27,1.5545,1.5545,1.5545,1.5545,100,351
INDU,2005/04/27,10150.32,10250.23,10048.27,10198.8,21515200,0
JY2005M,2005/04/27,0.9449,0.9499,0.9448,0.9498,30898,138043
JY2005U,2005/04/27,0.955,0.9584,0.955,0.9584,13,646
JY2005Z,2005/04/27,0,0.9672,0.9672,0.9672,0,40
JY2006H,2005/04/27,0,0.976,0.976,0.976,0,30
JY2006M,2005/04/27,0,0.9856,0.9856,0.9856,0,29
JY2006U,2005/04/27,0,0.9952,0.9952,0.9952,0,0
KC2005K,2005/04/27,129.5,132.25,128,130.45,203,626
KC2005N,2005/04/27,132.5,135,130.8,133.35,10339,70341
KC2005U,2005/04/27,135.25,137.5,133.5,135.9,1111,13933
KC2005Z,2005/04/27,138.5,141,136.5,139.05,400,8803
KC2006H,2005/04/27,141,142.25,139.1,141.45,261,3424
KC2006K,2005/04/27,142.5,143,140.8,142.8,13,781
KC2006N,2005/04/27,143.9,143.9,143.9,143.9,1,825
KC2006U,2005/04/27,145,145.2,145,145.2,0,125
KC2006Z,2005/04/27,147.4,147.4,146.9,146.9,0,71
LB2005K,2005/04/27,346.5,346.9,341,346,552,2079
LB2005N,2005/04/27,346,346.3,341,345.5,467,1818
LB2005U,2005/04/27,345.1,345.1,338.9,344.3,60,434
LB2005X,2005/04/27,340.1,340.1,332.2,335.1,22,111
LB2006F,2005/04/27,0,343.4,339.7,339.7,1,2
LC2005J,2005/04/27,93.87,93.9,92,92.45,2221,3300
LC2005K,2005/04/27,0,90,89.9,90,0,0
LC2005M,2005/04/27,87.3,87.35,85.35,85.62,9325,82771
LC2005Q,2005/04/27,86.35,86.4,85.15,85.47,4829,25769
LC2005V,2005/04/27,86.35,86.35,85.25,85.57,1676,14880
LC2005Z,2005/04/27,87.3,87.3,86.25,86.55,537,10660
LC2006G,2005/04/27,87.7,87.7,86.75,87.17,389,4663
LC2006J,2005/04/27,86.3,86.45,85.9,86.2,26,590
LH2005K,2005/04/27,76.85,77.45,76.45,77.07,1415,4732
LH2005M,2005/04/27,76.75,77.35,76.1,76.92,9813,50246
LH2005N,2005/04/27,77.2,77.7,76.65,77.45,3156,16541
LH2005Q,2005/04/27,74.7,75,74.05,74.87,4050,11018
LH2005V,2005/04/27,63.7,63.77,63.2,63.57,1025,6503
LH2005Z,2005/04/27,60.7,60.95,60.5,60.5,275,5023
LH2006G,2005/04/27,61.1,61.1,60.65,61.07,106,964
LH2006J,2005/04/27,59.6,59.6,59.4,59.4,20,237
LH2006K,2005/04/27,62.15,62.47,62.15,62.47,3,28
ND2005M,2005/04/27,1427.5,1434.5,1413.5,1427,10234,60945
ND2005U,2005/04/27,0,1438.5,1437,1437,0,18
ND2005Z,2005/04/27,0,1448.5,1447,1447,0,0
NDY,2005/04/27,1919.42,1937.15,1913.14,1930.43,17642100,0
NG2005K,2005/04/27,7.13,7.175,6.68,6.748,30689,12371
NG2005M,2005/04/27,7.215,7.235,6.78,6.8,18377,62326
NG2005N,2005/04/27,7.292,7.307,6.88,6.888,6536,53709
NG2005Q,2005/04/27,7.32,7.361,6.94,6.948,1987,28006
NG2005U,2005/04/27,7.369,7.389,6.98,6.982,1156,29936
NG2005V,2005/04/27,7.405,7.43,6.96,7.024,2975,47844
NG2005X,2005/04/27,7.855,7.855,7.499,7.499,2217,18989
NG2005Z,2005/04/27,8.255,8.276,7.914,7.914,2998,31803
NG2006F,2005/04/27,8.499,8.5,8.149,8.149,2675,22586
NG2006G,2005/04/27,8.485,8.485,8.157,8.157,2751,16199
NG2006H,2005/04/27,8.371,8.38,8.052,8.052,1130,26316
NG2006J,2005/04/27,7.26,7.26,6.977,6.977,941,14913
NG2006K,2005/04/27,7.12,7.12,6.842,6.842,170,11494
NG2006M,2005/04/27,7.16,7.16,6.884,6.884,107,5225
NG2006N,2005/04/27,7.2,7.2,6.924,6.924,134,8898
NG2006Q,2005/04/27,7.195,7.195,6.944,6.944,704,6649
NG2006U,2005/04/27,7.18,7.18,6.929,6.929,4,4934
NG2006V,2005/04/27,7.24,7.24,6.962,6.962,129,8258
NG2006X,2005/04/27,7.43,7.43,7.281,7.281,0,4476
NG2006Z,2005/04/27,7.73,7.73,7.59,7.59,40,5754
NG2007F,2005/04/27,8.065,8.065,7.799,7.799,0,7254
NG2007G,2005/04/27,7.98,7.98,7.786,7.786,0,2212
NG2007H,2005/04/27,7.81,7.81,7.639,7.639,6,3731
NG2007J,2005/04/27,6.539,6.539,6.539,6.539,2,5493
NG2007K,2005/04/27,6.5,6.5,6.409,6.409,0,5420
NG2007M,2005/04/27,6.427,6.427,6.427,6.427,0,1032
NG2007N,2005/04/27,6.454,6.454,6.454,6.454,0,1392
NG2007Q,2005/04/27,6.6,6.6,6.484,6.484,0,1395
NG2007U,2005/04/27,6.457,6.457,6.457,6.457,0,1221
NG2007V,2005/04/27,6.492,6.492,6.492,6.492,0,2327
NG2007X,2005/04/27,6.807,6.807,6.807,6.807,0,1374
NG2007Z,2005/04/27,7.097,7.097,7.097,7.097,1,2564
NG2008F,2005/04/27,7.53,7.53,7.317,7.317,3,4944
NG2008G,2005/04/27,7.302,7.302,7.302,7.302,0,460
NG2008H,2005/04/27,7.142,7.142,7.142,7.142,0,1935
NG2008J,2005/04/27,6.122,6.122,6.122,6.122,0,1860
NG2008K,2005/04/27,5.977,5.977,5.977,5.977,0,1864
NG2008M,2005/04/27,6.007,6.007,6.007,6.007,0,749
NG2008N,2005/04/27,6.037,6.037,6.037,6.037,0,621
NG2008Q,2005/04/27,6.072,6.072,6.072,6.072,0,595
NG2008U,2005/04/27,6.052,6.052,6.052,6.052,0,679
NG2008V,2005/04/27,6.072,6.072,6.072,6.072,0,1562
NG2008X,2005/04/27,6.382,6.382,6.382,6.382,0,478
NG2008Z,2005/04/27,6.672,6.672,6.672,6.672,0,1845
NG2009F,2005/04/27,6.887,6.887,6.887,6.887,6,1197
NG2009G,2005/04/27,6.867,6.867,6.867,6.867,0,304
NG2009H,2005/04/27,6.677,6.677,6.677,6.677,0,1451
NG2009J,2005/04/27,5.747,5.747,5.747,5.747,0,1384
NG2009K,2005/04/27,5.627,5.627,5.627,5.627,0,873
NG2009M,2005/04/27,5.652,5.652,5.652,5.652,0,198
NG2009N,2005/04/27,5.672,5.672,5.672,5.672,0,253
NG2009Q,2005/04/27,5.692,5.692,5.692,5.692,0,182
NG2009U,2005/04/27,5.672,5.672,5.672,5.672,0,165
NG2009V,2005/04/27,5.692,5.692,5.692,5.692,0,140
NG2009X,2005/04/27,6.002,6.002,6.002,6.002,0,155
NG2009Z,2005/04/27,6.302,6.302,6.302,6.302,0,504
NG2010F,2005/04/27,6.522,6.522,6.522,6.522,0,162
NG2010G,2005/04/27,6.507,6.507,6.507,6.507,0,87
NG2010H,2005/04/27,6.342,6.342,6.342,6.342,100,350
NG2010J,2005/04/27,5.482,5.482,5.482,5.482,100,200
NG2010K,2005/04/27,5.342,5.342,5.342,5.342,0,0
NG2010M,2005/04/27,5.364,5.364,5.364,5.364,0,0
NG2010N,2005/04/27,5.384,5.384,5.384,5.384,0,4
NG2010Q,2005/04/27,5.414,5.414,5.414,5.414,0,0
NG2010U,2005/04/27,5.414,5.414,5.414,5.414,0,0
NG2010V,2005/04/27,5.442,5.442,5.442,5.442,0,4
NG2010X,2005/04/27,5.732,5.732,5.732,5.732,0,2
NG2010Z,2005/04/27,6.012,6.012,6.012,6.012,0,4
NK2005M,2005/04/27,11025,11025,10890,10995,5394,37019
NK2005U,2005/04/27,11020,11020,11000,11000,3,50
NK2005Z,2005/04/27,0,10985,10985,10985,0,0
NK2006H,2005/04/27,0,10970,10970,10970,0,0
NKKI,2005/04/27,10968.77,11022.44,10968.58,11005.42,82600,0
NQ2005M,2005/04/27,1427.5,1434.5,1413.5,1427,344775,341340
NQ2005U,2005/04/27,1426.5,1443.5,1425,1437,44,168
NZY,2005/04/27,2952.63,2958.57,2937.47,2958.57,24475300,0
O2005K,2005/04/27,149.25,149.25,145,147,891,1690
O2005N,2005/04/27,152.25,152.25,146.25,148.25,981,5405
O2005U,2005/04/27,151,151,148,148.5,18,170
O2005Z,2005/04/27,150.5,150.5,148.25,150,16,910
O2006H,2005/04/27,154.5,154.5,154.5,154.5,0,13
O2006K,2005/04/27,156.75,156.75,156.75,156.75,0,1
OEX,2005/04/27,550.52,554.61,547.64,552.86,21515200,0
OJ2005K,2005/04/27,96.1,96.1,94.9,95.1,2676,5945
OJ2005N,2005/04/27,98.1,98.35,96.95,97.1,2989,20323
OJ2005U,2005/04/27,99.3,99.3,97.9,97.9,45,2346
OJ2005X,2005/04/27,98.75,98.75,98.45,98.5,30,2676
OJ2006F,2005/04/27,99.5,99.5,99.5,99.5,0,140
OJ2006H,2005/04/27,100.25,100.5,100.25,100.5,0,61
OJ2006K,2005/04/27,101.5,101.5,101.5,101.5,0,10
OJ2006N,2005/04/27,102.5,102.5,102.5,102.5,0,2
OJ2006U,2005/04/27,103.5,103.5,103.5,103.5,0,2
OJ2006X,2005/04/27,104.5,104.5,104.5,104.5,0,0
OJ2007F,2005/04/27,105.5,105.5,105.5,105.5,0,1
PA2005M,2005/04/27,201,206,200,203,209,12792
PA2005U,2005/04/27,206.5,206.5,204,205.1,27,472
PA2005Z,2005/04/27,210,210,206,207.25,0,117
PB2005K,2005/04/27,82,82.05,81.15,81.95,276,1030
PB2005N,2005/04/27,83,83.05,81.6,81.77,303,2175
PB2005Q,2005/04/27,81.8,82,80.55,80.55,34,480
PB2006G,2005/04/27,0,86.35,86.35,86.35,4,19
PB2006H,2005/04/27,0,85.5,85.5,85.5,0,1
PL2005J,2005/04/27,873.4,873.4,873.4,873.4,6,137
PL2005N,2005/04/27,880,881.6,867,870.9,508,9029
PL2005V,2005/04/27,867.9,867.9,867.9,867.9,0,8
PL2006J,2005/04/27,860.9,860.9,860.9,860.9,0,6
S2005K,2005/04/27,634.5,634.5,625,627.25,12140,29010
S2005N,2005/04/27,642,642,631,633.75,32021,150539
S2005Q,2005/04/27,640,640,628.5,632,1314,7081
S2005U,2005/04/27,631,631,624.25,626.5,432,3903
S2005X,2005/04/27,630,630,620.5,623.5,5122,57100
S2006F,2005/04/27,630.5,630.5,623,624.5,90,3967
S2006H,2005/04/27,629,629,623,624,5,1730
S2006K,2005/04/27,617.5,618.5,617,618,8,1328
S2006N,2005/04/27,615,619,615,619,50,447
S2006X,2005/04/27,599,599,595.25,595.25,3,244
S2007X,2005/04/27,598.5,598.5,598.5,598.5,4,7
SB2005K,2005/04/27,8.52,8.65,8.52,8.58,18248,14839
SB2005N,2005/04/27,8.58,8.67,8.55,8.6,27071,196489
SB2005V,2005/04/27,8.59,8.64,8.55,8.59,8562,61669
SB2006H,2005/04/27,8.66,8.72,8.6,8.64,2665,40360
SB2006K,2005/04/27,8.65,8.66,8.6,8.62,1223,21392
SB2006N,2005/04/27,8.52,8.54,8.47,8.47,139,9869
SB2006V,2005/04/27,8.47,8.5,8.45,8.45,8,5212
SB2007H,2005/04/27,8.48,8.49,8.42,8.42,18,462
SF2005M,2005/04/27,0.84,0.846,0.84,0.8417,21542,34186
SF2005U,2005/04/27,0,0.8513,0.8464,0.8476,1,85
SF2005Z,2005/04/27,0,0.8565,0.8536,0.8536,4,124
SF20062,2005/04/27,630.5,630.5,623,624.5,90,3967
SF2006H,2005/04/27,0,0.8596,0.8596,0.8596,0,0
SF2006M,2005/04/27,0,0.8661,0.8661,0.8661,0,1
SF2006U,2005/04/27,0,0.8728,0.8728,0.8728,0,0
SI2005J,2005/04/27,713.4,713.4,713.4,713.4,12,0
SI2005K,2005/04/27,725,726,708.5,713.5,29634,27418
SI2005M,2005/04/27,715.7,715.7,715.7,715.7,0,11
SI2005N,2005/04/27,730.5,731,712.5,718.1,23792,54069
SI2005U,2005/04/27,733,733,720,722.5,65,2572
SI2005Z,2005/04/27,738,740,727,729.3,219,15548
SI2006F,2005/04/27,731.9,731.9,731.9,731.9,1,6
SI2006H,2005/04/27,735.6,735.6,735.6,735.6,5,2551
SI2006K,2005/04/27,739.1,739.1,739.1,739.1,407,773
SI2006N,2005/04/27,742.9,742.9,742.9,742.9,0,1124
SI2006U,2005/04/27,746.7,746.7,746.7,746.7,0,1394
SI2006Z,2005/04/27,760,760,751,751.9,0,5806
SI2007F,2005/04/27,755.3,755.3,755.3,755.3,0,0
SI2007N,2005/04/27,759.1,759.1,759.1,759.1,0,107
SI2007Z,2005/04/27,765.9,765.9,765.9,765.9,0,411
SI2008N,2005/04/27,768.9,768.9,768.9,768.9,0,6
SI2008Z,2005/04/27,772.2,772.2,772.2,772.2,0,179
SI2009N,2005/04/27,777.9,777.9,777.9,777.9,0,7
SI2009Z,2005/04/27,794,794,784.8,784.8,0,5
SM2005K,2005/04/27,199.5,199.5,195.3,196,9633,20038
SM2005N,2005/04/27,198.2,198.6,195.1,195.5,12211,67175
SM2005Q,2005/04/27,197.5,197.7,194.7,195.7,1145,12526
SM2005U,2005/04/27,197.5,197.5,193.5,194.3,482,9590
SM2005V,2005/04/27,192.5,194,192.5,193.8,178,7140
SM2005Z,2005/04/27,196.3,196.3,192.5,194.1,2460,21867
SM2006F,2005/04/27,195.8,195.8,193,194.5,70,1623
SM2006H,2005/04/27,195.5,195.5,193.5,194.7,68,1341
SM2006K,2005/04/27,192.3,195,192.3,194.5,56,943
SM2006N,2005/04/27,192.5,193.5,192.3,193.5,13,548
SM2006Q,2005/04/27,189.3,189.3,189.3,189.3,5,219
SM2006U,2005/04/27,187.1,187.1,187.1,187.1,5,186
SM2006V,2005/04/27,181.5,181.5,181.5,181.5,0,124
SP2005M,2005/04/27,1153.1,1161.5,1145.5,1157.2,46899,663578
SP2005U,2005/04/27,1153.5,1165,1149.5,1161.8,220,18129
SP2005Z,2005/04/27,0,1170.7,1156.2,1167.1,45,6472
SP2006H,2005/04/27,0,1176.4,1161.9,1172.8,5,2034
SP2006M,2005/04/27,0,1182.2,1167.7,1178.6,0,82
SP2006U,2005/04/27,0,1188.7,1174.2,1185.1,0,42
SP2006Z,2005/04/27,0,1195.2,1180.7,1191.6,0,0
SP2007H,2005/04/27,0,1201.7,1187.2,1198.1,0,0
SPY,2005/04/27,1149.03,1159.84,1144.55,1156.38,1961959936,0
SSEC,2005/04/27,1165.1,1166.2,1148.14,1148.76,13600,0
STI,2005/04/27,2147.25,2154.43,2140.79,2145.34,104514400,0
TWII,2005/04/27,5806.69,5817.92,5777.41,5778.27,2004200,0
TY2005M,2005/04/27,110.8125,111.421875,110.8125,111.203125,26663,1863638
TY2005U,2005/04/27,111.09375,111.40625,111.09375,111.1875,12497,131448
TY2005Z,2005/04/27,110.46875,110.53125,110.3125,110.40625,386,47990
TY2006H,2005/04/27,109.71875,109.71875,109.71875,109.71875,0,34
US2005M,2005/04/27,113.8125,114.6875,113.8125,114.34375,7820,663950
US2005U,2005/04/27,113.46875,114.40625,113.46875,114.0625,696,42909
US2005Z,2005/04/27,113.28125,113.625,113.28125,113.46875,3,63
USBY,2005/04/27,4.59,4.59,4.53,4.55,0,0
W2005K,2005/04/27,325.5,325.5,316.75,319.5,5980,9420
W2005N,2005/04/27,335,335.5,326.5,329.25,21854,156073
W2005U,2005/04/27,342.5,342.5,334.5,337.25,1054,7485
W2005Z,2005/04/27,352.5,352.5,344.5,346.5,2732,25811
W2006H,2005/04/27,360,360,353,355,59,2481
W2006K,2005/04/27,356,356,356,356,3,211
W2006N,2005/04/27,353,353,351,353,23,576
W2006Z,2005/04/27,363,363,363,363,0,58