AD2005M,2005/04/28,0.7763,0.78,0.7755,0.7763,13603,86202
AD2005U,2005/04/28,0.7725,0.773,0.7716,0.7716,26,907
AD2005Z,2005/04/28,0,0.768,0.768,0.768,3,145
AD2006H,2005/04/28,0,0.7649,0.7649,0.7649,0,0
AD2006M,2005/04/28,0,0.7616,0.7616,0.7616,0,4
AD2006U,2005/04/28,0,0.7583,0.7583,0.7583,0,5
AOI,2005/04/28,3979.9,3982.8,3967.4,3975.3,541112000,0
BO2005K,2005/04/28,22.55,22.67,22.2,22.23,10153,12928
BO2005N,2005/04/28,22.7,22.72,22.31,22.35,15321,82376
BO2005Q,2005/04/28,22.6,22.68,22.32,22.35,1458,10023
BO2005U,2005/04/28,22.6,22.6,22.28,22.3,319,6874
BO2005V,2005/04/28,22.55,22.55,22.2,22.23,297,4507
BO2005Z,2005/04/28,22.4,22.5,22.13,22.17,3539,20310
BO2006F,2005/04/28,22.15,22.15,22.15,22.15,41,1239
BO2006H,2005/04/28,22.03,22.03,22.03,22.03,6,2034
BO2006K,2005/04/28,22.1,22.1,22,22,0,1374
BO2006N,2005/04/28,21.94,21.94,21.9,21.9,0,433
BO2006Q,2005/04/28,21.78,21.78,21.78,21.78,0,143
BO2006U,2005/04/28,21.78,21.78,21.78,21.78,0,168
BO2006V,2005/04/28,21.78,21.78,21.78,21.78,0,96
BO2006Z,2005/04/28,21.78,21.78,21.78,21.78,0,173
BP2005M,2005/04/28,1.9014,1.9066,1.8998,1.9038,26009,86248
BP2005U,2005/04/28,0,1.8972,1.8972,1.8972,14,681
BP2005Z,2005/04/28,0,1.8902,1.8902,1.8902,1,9
BP2006H,2005/04/28,0,1.8832,1.8832,1.8832,0,3
BP2006M,2005/04/28,0,1.8762,1.8762,1.8762,0,0
BP2006U,2005/04/28,0,1.8692,1.8692,1.8692,0,0
C2005K,2005/04/28,209,209,203.75,204.5,38567,41962
C2005N,2005/04/28,217.5,217.5,212.5,213,76388,372192
C2005U,2005/04/28,224.75,225,220.5,220.75,3389,50678
C2005Z,2005/04/28,234,234.25,229.75,230.25,17471,158452
C2006H,2005/04/28,240.75,241,237.5,237.5,484,17851
C2006K,2005/04/28,245,245.25,242.25,242.5,751,3927
C2006N,2005/04/28,249,249.25,246.5,246.5,392,8314
C2006U,2005/04/28,246,246,243,244,2,1489
C2006Z,2005/04/28,248,248.5,245,247,631,8489
C2007N,2005/04/28,257,257,257,257,0,50
C2007Z,2005/04/28,252,252,249.5,250,12,490
CC2005K,2005/04/28,1474,1474,1455,1455,16,51
CC2005N,2005/04/28,1494,1505,1484,1488,4309,43522
CC2005U,2005/04/28,1519,1527,1509,1512,577,15395
CC2005Z,2005/04/28,1546,1555,1537,1537,271,22399
CC2006H,2005/04/28,1565,1575,1559,1559,553,18587
CC2006K,2005/04/28,1578,1581,1573,1573,0,3668
CC2006N,2005/04/28,1596,1596,1587,1587,89,7113
CC2006U,2005/04/28,1599,1599,1599,1599,303,6637
CC2006Z,2005/04/28,1621,1621,1621,1621,50,1473
CC2007H,2005/04/28,1643,1643,1639,1639,0,0
CD2005M,2005/04/28,0.7991,0.801,0.798,0.799,30488,83530
CD2005U,2005/04/28,0.8,0.8026,0.8,0.8007,143,2055
CD2005Z,2005/04/28,0,0.8024,0.8024,0.8024,17,998
CD2006H,2005/04/28,0,0.8041,0.8041,0.8041,0,71
CD2006M,2005/04/28,0,0.8058,0.8058,0.8058,0,15
CD2006U,2005/04/28,0,0.8075,0.8075,0.8075,0,1
CL2005M,2005/04/28,51.56,51.89,49.8,51.77,123080,235534
CL2005N,2005/04/28,53.2,53.43,51.4,53.25,61248,106799
CL2005Q,2005/04/28,53.86,54.27,52.4,54.12,26631,62862
CL2005U,2005/04/28,54.23,54.7,52.8,54.59,9535,40178
CL2005V,2005/04/28,54.43,54.86,53.15,54.77,6581,30293
CL2005X,2005/04/28,54.45,54.82,53.4,54.82,2163,19784
CL2005Z,2005/04/28,54.41,54.9,53.3,54.8,15808,55287
CL2006F,2005/04/28,54.12,55,54.12,54.69,738,16904
CL2006G,2005/04/28,54.75,54.85,54.56,54.56,45,10174
CL2006H,2005/04/28,53.89,54.7,53,54.42,1175,13321
CL2006J,2005/04/28,54.27,54.27,54.27,54.27,135,7373
CL2006K,2005/04/28,54.12,54.12,54.12,54.12,25,4849
CL2006M,2005/04/28,53,53.97,52.8,53.97,3081,24535
CL2006N,2005/04/28,53.81,53.81,53.81,53.81,320,5276
CL2006Q,2005/04/28,53.65,53.65,53.65,53.65,0,3129
CL2006U,2005/04/28,53.47,53.47,53.47,53.47,0,4978
CL2006V,2005/04/28,53.28,53.28,53.28,53.28,0,2496
CL2006X,2005/04/28,53.1,53.1,53.1,53.1,0,2200
CL2006Z,2005/04/28,52.48,52.92,51.95,52.92,5973,43104
CL2007F,2005/04/28,52.72,52.72,52.72,52.72,20,3804
CL2007G,2005/04/28,52.57,52.57,52.57,52.57,0,1570
CL2007H,2005/04/28,52.43,52.43,52.43,52.43,0,1138
CL2007J,2005/04/28,52.3,52.3,52.3,52.3,25,1251
CL2007K,2005/04/28,52.17,52.17,52.17,52.17,0,141
CL2007M,2005/04/28,51.62,52.04,51.62,52.04,90,17872
CL2007N,2005/04/28,51.87,51.87,51.87,51.87,0,750
CL2007Q,2005/04/28,51.71,51.71,51.71,51.71,0,150
CL2007U,2005/04/28,51.55,51.55,51.55,51.55,0,2500
CL2007Z,2005/04/28,50.53,51.1,49.8,51.07,1306,32665
CL2008Z,2005/04/28,49.2,49.82,48.7,49.82,396,26938
CL2009Z,2005/04/28,48.25,48.97,47.8,48.97,204,17122
CL2010Z,2005/04/28,47.8,48.37,47.8,48.37,837,19466
CL2011Z,2005/04/28,48.12,48.12,48.1,48.12,260,6091
CT2005K,2005/04/28,56.5,58.5,56.5,58.4,209,2775
CT2005N,2005/04/28,55.5,57.45,55.5,57.02,8505,94777
CT2005V,2005/04/28,57.1,57.85,57.1,57.7,271,2558
CT2005Z,2005/04/28,57,58.5,57,58.4,3216,15574
CT2006H,2005/04/28,58.6,60,58.6,60,122,2496
CT2006K,2005/04/28,60.8,60.8,60.8,60.8,0,554
CT2006N,2005/04/28,61,61.75,61,61.75,23,546
CT2006V,2005/04/28,61.65,61.65,61.65,61.65,0,0
CT2006Z,2005/04/28,61.48,61.48,61.48,61.48,0,173
CT2007H,2005/04/28,62.7,62.7,62.7,62.7,0,0
DAX,2005/04/28,4204.72,4215.35,4159.87,4178.1,0,0
DJ2005M,2005/04/28,10185,10190,10060,10064,6923,41379
DJ2005U,2005/04/28,10155,10160,10094,10094,9,122
DJ2005Z,2005/04/28,10139,10139,10139,10139,0,3
DJT,2005/04/28,3416.57,3453.76,3374.75,3388.58,21822700,0
DJU,2005/04/28,367.85,371.62,364.33,366.75,21822700,0
DX2005M,2005/04/28,84.2,84.43,84.07,84.36,3476,15566
DX2005U,2005/04/28,84.21,84.25,84.2,84.25,7,2438
DX2005Z,2005/04/28,84.16,84.16,84.16,84.16,21,159
DX2006H,2005/04/28,84.07,84.07,84.07,84.07,0,0
EC2005M,2005/04/28,1.2921,1.296,1.2896,1.2909,142124,131629
EC2005U,2005/04/28,1.296,1.2985,1.2942,1.2953,261,2171
EC2005Z,2005/04/28,0,1.3003,1.3003,1.3003,0,1169
EC2006H,2005/04/28,1.3071,1.3071,1.3055,1.3055,0,78
EC2006M,2005/04/28,0,1.3111,1.3111,1.3111,0,14
EC2006U,2005/04/28,0,1.3167,1.3167,1.3167,0,0
ED2005K,2005/04/28,96.7225,96.7325,96.72,96.7275,451,69002
ED2005M,2005/04/28,96.58,96.61,96.57,96.595,206793,1370192
ED2005N,2005/04/28,96.47,96.475,96.45,96.47,300,3198
ED2005Q,2005/04/28,96.37,96.395,96.37,96.39,5,315
ED2005U,2005/04/28,96.27,96.335,96.26,96.305,335478,1397595
ED2005V,2005/04/28,0,96.26,96.185,96.25,0,6
ED2005Z,2005/04/28,96.075,96.16,96.065,96.13,429802,1319610
ED2006H,2005/04/28,95.95,96.045,95.94,96.015,471093,914968
ED2006M,2005/04/28,95.84,95.945,95.83,95.91,273513,674132
ED2006U,2005/04/28,95.74,95.855,95.735,95.825,112137,491410
ED2006Z,2005/04/28,95.655,95.78,95.655,95.745,62756,479197
ED2007H,2005/04/28,95.62,95.74,95.62,95.71,37408,300404
ED2007M,2005/04/28,95.595,95.705,95.585,95.67,17233,233010
ED2007U,2005/04/28,95.555,95.66,95.555,95.635,8061,175558
ED2007Z,2005/04/28,95.51,95.62,95.505,95.585,7132,170638
ED2008H,2005/04/28,95.49,95.595,95.485,95.56,6866,136616
ED2008M,2005/04/28,95.48,95.555,95.445,95.52,2876,128103
ED2008U,2005/04/28,95.435,95.5,95.405,95.48,2357,111214
ED2008Z,2005/04/28,95.365,95.465,95.355,95.43,2456,99264
ED2009H,2005/04/28,95.34,95.41,95.33,95.405,2236,90711
ED2009M,2005/04/28,95.295,95.395,95.29,95.365,3143,74849
ED2009U,2005/04/28,95.255,95.35,95.25,95.325,2868,63023
ED2009Z,2005/04/28,95.2,95.275,95.195,95.27,3070,44638
ED2010H,2005/04/28,95.175,95.25,95.17,95.245,3076,27974
ED2010M,2005/04/28,95.135,95.205,95.135,95.2,96,12589
ED2010U,2005/04/28,0,95.165,95.085,95.16,70,9302
ED2010Z,2005/04/28,0,95.115,95.035,95.11,70,9578
ED2011H,2005/04/28,0,95.09,95.01,95.08,70,7466
ED2011M,2005/04/28,94.98,95.04,94.98,95.035,101,5643
ED2011U,2005/04/28,94.945,95,94.945,94.99,50,3024
ED2011Z,2005/04/28,94.9,94.955,94.9,94.94,100,2317
ED2012H,2005/04/28,94.875,94.93,94.875,94.91,50,1260
ED2012M,2005/04/28,0,94.87,94.8,94.865,0,1118
ED2012U,2005/04/28,0,94.83,94.76,94.82,0,1657
ED2012Z,2005/04/28,0,94.785,94.715,94.775,0,1070
ED2013H,2005/04/28,0,94.755,94.685,94.745,0,1734
ED2013M,2005/04/28,0,94.705,94.635,94.7,0,601
ED2013U,2005/04/28,0,94.67,94.6,94.66,0,441
ED2013Z,2005/04/28,0,94.625,94.555,94.615,0,406
ED2014H,2005/04/28,0,94.595,94.525,94.585,0,361
ED2014M,2005/04/28,0,94.545,94.475,94.545,0,331
ED2014U,2005/04/28,0,94.515,94.445,94.515,0,301
ED2014Z,2005/04/28,0,94.49,94.42,94.485,0,322
ED2015H,2005/04/28,0,94.465,94.395,94.46,0,30
EM2005K,2005/04/28,96.905,96.9075,96.905,96.905,1729,58360
EM2005M,2005/04/28,96.775,96.785,96.765,96.765,2,13603
EM2005N,2005/04/28,96.585,96.59,96.585,96.585,100,2192
EM2005Q,2005/04/28,96.51,96.51,96.51,96.51,0,103
EM2005U,2005/04/28,0,96.42,96.375,96.42,0,1012
EM2005V,2005/04/28,0,96.315,96.27,96.315,0,2
EM2005X,2005/04/28,0,96.23,96.185,96.23,0,12
EM2005Z,2005/04/28,0,96.165,96.1,96.165,0,2
EM2006F,2005/04/28,0,96.12,96.055,96.12,0,2
EM2006G,2005/04/28,0,96.045,95.98,96.045,0,2
EM2006H,2005/04/28,0,96.045,95.97,96.045,0,2
EM2006J,2005/04/28,0,96.015,95.94,96.015,0,0
ES2005M,2005/04/28,1157.5,1158.5,1142.5,1143,930845,967454
ES2005U,2005/04/28,1161,1162.5,1147.5,1147.5,189,10343
EY2005M,2005/04/28,0,99.92,99.92,99.92,594,45123
EY2005U,2005/04/28,0,99.915,99.915,99.915,0,5847
EY2005Z,2005/04/28,0,99.89,99.89,99.89,0,7892
EY2006H,2005/04/28,99.855,99.855,99.855,99.855,1000,4219
EY2006M,2005/04/28,99.81,99.81,99.81,99.81,31,3140
EY2006U,2005/04/28,99.74,99.745,99.74,99.745,0,1829
EY2006Z,2005/04/28,0,99.665,99.665,99.665,0,680
EY2007H,2005/04/28,0,99.58,99.58,99.58,0,5
EY2007M,2005/04/28,0,99.5,99.495,99.5,0,252
EY2007U,2005/04/28,0,99.425,99.42,99.425,0,0
EY2007Z,2005/04/28,0,99.365,99.35,99.365,0,167
EY2008H,2005/04/28,0,99.27,99.265,99.27,0,880
EY2008M,2005/04/28,0,99.23,99.225,99.23,0,250
EY2008U,2005/04/28,0,99.23,99.225,99.23,0,0
EY2008Z,2005/04/28,0,99.165,99.16,99.165,0,0
EY2009H,2005/04/28,0,98.85,98.845,98.85,0,0
EY2009M,2005/04/28,0,98.835,98.83,98.835,0,0
EY2009U,2005/04/28,0,98.835,98.83,98.835,0,0
EY2009Z,2005/04/28,0,98.81,98.805,98.81,0,0
EY2010H,2005/04/28,0,98.81,98.805,98.81,0,0
FC2005J,2005/04/28,111.7,111.7,111.55,111.65,228,1633
FC2005K,2005/04/28,108,108.5,107.67,108.4,1323,8619
FC2005Q,2005/04/28,107.9,108.4,107.85,108.15,1639,13595
FC2005U,2005/04/28,106.95,107.25,106.9,107.25,39,1131
FC2005V,2005/04/28,105.55,106.2,105.55,106.2,26,1223
FC2005X,2005/04/28,104.8,104.9,104.8,104.9,10,473
FC2006F,2005/04/28,0,101.85,101.85,101.85,9,123
FTSE,2005/04/28,4789.4,4820.7,4775.5,4790.2,1962760576,0
FV2005M,2005/04/28,108.484375,108.734375,108.40625,108.703125,30120,1224895
FV2005U,2005/04/28,108.125,108.328125,108.125,108.3125,3132,150842
FV2005Z,2005/04/28,107.96875,107.96875,107.96875,107.96875,0,9
GC2005K,2005/04/28,431.3,431.3,431.3,431.3,0,0
GC2005M,2005/04/28,434.2,435.3,432.2,432.4,56226,226700
GC2005Q,2005/04/28,436.7,437.8,434.8,435,1481,15130
GC2005V,2005/04/28,440,440,437.7,437.7,20,5328
GC2005Z,2005/04/28,442.3,443.5,440,440.5,381,22175
GC2006G,2005/04/28,443.5,443.5,443.5,443.5,106,4174
GC2006J,2005/04/28,446.5,446.5,446.5,446.5,0,2248
GC2006M,2005/04/28,449.5,449.5,449.5,449.5,0,8863
GC2006Q,2005/04/28,452.6,452.6,452.6,452.6,0,560
GC2006V,2005/04/28,455.8,455.8,455.8,455.8,105,266
GC2006Z,2005/04/28,459,459,459,459,50,5683
GC2007G,2005/04/28,462.2,462.2,462.2,462.2,0,0
GC2007M,2005/04/28,468.6,468.6,468.6,468.6,0,2856
GC2007Z,2005/04/28,478.5,478.5,478.5,478.5,0,2094
GC2008M,2005/04/28,488.3,488.3,488.3,488.3,0,159
GC2008Z,2005/04/28,498.2,498.2,498.2,498.2,0,2042
GC2009M,2005/04/28,508.1,508.1,508.1,508.1,0,120
GC2009Z,2005/04/28,518.2,518.2,518.2,518.2,0,23
HG2005K,2005/04/28,145.7,146,144.4,145.45,8926,16132
HG2005M,2005/04/28,145,145.5,144,145.25,1637,3913
HG2005N,2005/04/28,144,144.7,142.5,144.4,17056,59810
HG2005Q,2005/04/28,143.65,143.65,142.3,143.5,74,1442
HG2005U,2005/04/28,142.7,142.7,141,142.6,1187,12952
HG2005V,2005/04/28,139.4,141,139.4,141,6,1572
HG2005X,2005/04/28,138.2,139.6,138.2,139.6,0,1130
HG2005Z,2005/04/28,138,138.4,137,138.1,106,13492
HG2006F,2005/04/28,136.75,136.75,136.75,136.75,0,298
HG2006G,2005/04/28,135.4,135.4,135.4,135.4,0,157
HG2006H,2005/04/28,134,134.25,134,134.05,0,875
HG2006J,2005/04/28,132.8,132.8,132.8,132.8,0,29
HG2006K,2005/04/28,131.55,131.55,131.55,131.55,2,117
HG2006M,2005/04/28,130.55,130.55,130.55,130.55,0,133
HG2006N,2005/04/28,129.55,129.55,129.55,129.55,0,162
HG2006Q,2005/04/28,128.75,128.75,128.75,128.75,0,37
HG2006U,2005/04/28,127.95,127.95,127.95,127.95,0,27
HG2006V,2005/04/28,127.15,127.15,127.15,127.15,0,4
HG2006X,2005/04/28,126.45,126.45,126.45,126.45,0,8
HG2006Z,2005/04/28,125.75,125.75,125.75,125.75,88,93
HG2007F,2005/04/28,125.75,125.75,125.75,125.75,0,0
HG2007G,2005/04/28,125.75,125.75,125.75,125.75,0,0
HG2007H,2005/04/28,125.75,125.75,125.75,125.75,0,0
HO2005K,2005/04/28,1.4695,1.49,1.426,1.4887,15985,10708
HO2005M,2005/04/28,1.475,1.49,1.426,1.4883,21554,69106
HO2005N,2005/04/28,1.4815,1.5,1.439,1.4983,3561,22808
HO2005Q,2005/04/28,1.5,1.5093,1.451,1.5093,2713,13685
HO2005U,2005/04/28,1.5075,1.523,1.47,1.5213,2756,12918
HO2005V,2005/04/28,1.521,1.536,1.484,1.5353,709,6489
HO2005X,2005/04/28,1.5393,1.557,1.504,1.5548,729,3044
HO2005Z,2005/04/28,1.5615,1.575,1.517,1.5733,1551,16599
HO2006F,2005/04/28,1.571,1.583,1.53,1.5828,827,8682
HO2006G,2005/04/28,1.569,1.584,1.53,1.5818,177,2179
HO2006H,2005/04/28,1.535,1.561,1.51,1.5603,539,5928
HO2006J,2005/04/28,1.48,1.5223,1.48,1.5223,241,3220
HO2006K,2005/04/28,1.461,1.4918,1.461,1.4918,7,974
HO2006M,2005/04/28,1.439,1.4708,1.439,1.4708,0,3328
HO2006N,2005/04/28,1.4698,1.4698,1.4698,1.4698,0,529
HO2006Q,2005/04/28,1.4783,1.4783,1.4783,1.4783,0,35
HO2006U,2005/04/28,1.4903,1.4903,1.4903,1.4903,0,107
HO2006V,2005/04/28,1.5018,1.5018,1.5018,1.5018,0,16
HU2005K,2005/04/28,1.538,1.552,1.462,1.549,22601,13744
HU2005M,2005/04/28,1.548,1.555,1.465,1.5519,31608,71848
HU2005N,2005/04/28,1.5625,1.564,1.486,1.5619,7911,24513
HU2005Q,2005/04/28,1.5357,1.5619,1.505,1.5619,2539,15163
HU2005U,2005/04/28,1.5115,1.5469,1.485,1.5469,1835,15890
HU2005V,2005/04/28,1.43,1.4939,1.43,1.4939,909,6343
HU2005X,2005/04/28,1.412,1.4699,1.412,1.4699,310,1320
HU2005Z,2005/04/28,1.43,1.4554,1.43,1.4554,411,4929
HU2006F,2005/04/28,1.4599,1.4599,1.4599,1.4599,20,1938
HU2006G,2005/04/28,1.4729,1.4729,1.4729,1.4729,0,786
HU2006H,2005/04/28,1.4859,1.4859,1.4859,1.4859,1,747
HU2006J,2005/04/28,1.53,1.5699,1.53,1.5699,1,350
INDU,2005/04/28,10194.58,10229.09,10036.74,10070.37,21822700,0
JY2005M,2005/04/28,0.9481,0.9508,0.9455,0.9467,38546,136538
JY2005U,2005/04/28,0.9554,0.9554,0.9553,0.9553,7,645
JY2005Z,2005/04/28,0,0.9641,0.9641,0.9641,0,40
JY2006H,2005/04/28,0,0.9729,0.9729,0.9729,0,30
JY2006M,2005/04/28,0,0.9825,0.9825,0.9825,0,29
JY2006U,2005/04/28,0,0.9921,0.9921,0.9921,0,0
KC2005K,2005/04/28,129.5,130.2,127.5,128,143,538
KC2005N,2005/04/28,131.8,133.7,130.5,130.9,10523,71172
KC2005U,2005/04/28,134.25,136.1,133.1,133.45,2102,13930
KC2005Z,2005/04/28,137,138.8,136.1,136.55,1223,8762
KC2006H,2005/04/28,139.25,141.45,138.8,138.8,101,3445
KC2006K,2005/04/28,141.5,142.3,140.15,140.15,20,787
KC2006N,2005/04/28,141.25,141.25,141.25,141.25,5,823
KC2006U,2005/04/28,144.5,145,142.55,142.55,39,134
KC2006Z,2005/04/28,146.25,146.25,144.35,144.35,36,107
LB2005K,2005/04/28,346.1,355.5,346.1,351.3,722,2029
LB2005N,2005/04/28,344.7,352,344.7,348.2,551,1900
LB2005U,2005/04/28,342.5,345,342,343.8,56,442
LB2005X,2005/04/28,334.8,335,333,333.6,20,106
LB2006F,2005/04/28,0,338.2,338.2,338.2,0,2
LC2005J,2005/04/28,92.3,92.7,92.2,92.35,3344,1837
LC2005K,2005/04/28,0,90,90,90,0,0
LC2005M,2005/04/28,85.6,85.82,85.45,85.6,15174,82108
LC2005Q,2005/04/28,85.5,85.85,85.25,85.77,5043,26664
LC2005V,2005/04/28,85.47,85.72,85.4,85.67,1429,14909
LC2005Z,2005/04/28,86.5,86.65,86.3,86.52,848,10462
LC2006G,2005/04/28,86.9,87.17,86.8,87.15,175,4713
LC2006J,2005/04/28,86.2,86.2,86.2,86.2,39,612
LH2005K,2005/04/28,77.3,77.45,76.75,77.3,1206,4677
LH2005M,2005/04/28,77.35,77.7,76.5,76.7,6037,50041
LH2005N,2005/04/28,77.65,78,77.1,77.62,2336,16778
LH2005Q,2005/04/28,75,75.25,74.5,74.95,1703,11842
LH2005V,2005/04/28,63.6,63.95,63.5,63.85,277,6558
LH2005Z,2005/04/28,60.75,61.1,60.5,60.85,53,5016
LH2006G,2005/04/28,61,61.2,60.9,61.12,19,969
LH2006J,2005/04/28,59.5,59.5,59.32,59.32,7,239
LH2006K,2005/04/28,62.25,62.37,62.25,62.37,17,37
ND2005M,2005/04/28,1428,1430.5,1412,1412.5,10293,61559
ND2005U,2005/04/28,0,1423.5,1422.5,1422.5,0,18
ND2005Z,2005/04/28,0,1433.5,1432.5,1432.5,0,0
NDY,2005/04/28,1922.03,1927.31,1904.08,1904.18,18613400,0
NG2005M,2005/04/28,6.79,6.795,6.615,6.748,48603,65706
NG2005N,2005/04/28,6.87,6.885,6.7,6.842,9963,54881
NG2005Q,2005/04/28,6.93,6.94,6.76,6.91,3137,27894
NG2005U,2005/04/28,6.957,6.974,6.81,6.947,3453,30582
NG2005V,2005/04/28,6.997,7.004,6.87,6.991,6333,47380
NG2005X,2005/04/28,7.48,7.5,7.35,7.471,1629,18706
NG2005Z,2005/04/28,7.895,7.91,7.78,7.891,3032,31402
NG2006F,2005/04/28,8.136,8.151,8,8.151,3063,23324
NG2006G,2005/04/28,8.148,8.165,8.03,8.165,582,16210
NG2006H,2005/04/28,8.05,8.065,7.93,8.065,1534,26329
NG2006J,2005/04/28,6.993,7.018,6.9,7,921,15040
NG2006K,2005/04/28,6.95,6.95,6.72,6.873,175,11408
NG2006M,2005/04/28,6.9,6.915,6.83,6.915,44,5229
NG2006N,2005/04/28,6.9,6.96,6.87,6.96,671,9320
NG2006Q,2005/04/28,6.94,6.982,6.87,6.982,284,6605
NG2006U,2005/04/28,6.915,6.98,6.84,6.967,729,5370
NG2006V,2005/04/28,6.92,7,6.91,7,2524,8652
NG2006X,2005/04/28,7.26,7.319,7.26,7.319,324,4484
NG2006Z,2005/04/28,7.59,7.629,7.58,7.629,16,5769
NG2007F,2005/04/28,7.7,7.838,7.7,7.838,348,7230
NG2007G,2005/04/28,7.73,7.826,7.73,7.826,28,2240
NG2007H,2005/04/28,7.64,7.679,7.6,7.679,462,4164
NG2007J,2005/04/28,6.599,6.599,6.599,6.599,168,5370
NG2007K,2005/04/28,6.38,6.469,6.38,6.469,233,5507
NG2007M,2005/04/28,6.39,6.487,6.39,6.487,13,1044
NG2007N,2005/04/28,6.42,6.514,6.42,6.514,13,1405
NG2007Q,2005/04/28,6.45,6.544,6.45,6.544,16,1407
NG2007U,2005/04/28,6.42,6.514,6.42,6.514,13,1234
NG2007V,2005/04/28,6.45,6.544,6.45,6.544,13,2340
NG2007X,2005/04/28,6.77,6.859,6.77,6.859,13,1387
NG2007Z,2005/04/28,7.06,7.149,7.06,7.149,13,2577
NG2008F,2005/04/28,7.359,7.359,7.359,7.359,1,4945
NG2008G,2005/04/28,7.344,7.344,7.344,7.344,0,460
NG2008H,2005/04/28,7.184,7.184,7.184,7.184,0,1935
NG2008J,2005/04/28,6.144,6.144,6.144,6.144,0,1860
NG2008K,2005/04/28,5.999,5.999,5.999,5.999,0,1864
NG2008M,2005/04/28,6.029,6.029,6.029,6.029,0,749
NG2008N,2005/04/28,6.059,6.059,6.059,6.059,0,621
NG2008Q,2005/04/28,6.094,6.094,6.094,6.094,0,595
NG2008U,2005/04/28,6.074,6.074,6.074,6.074,0,679
NG2008V,2005/04/28,6.094,6.094,6.094,6.094,0,1562
NG2008X,2005/04/28,6.404,6.404,6.404,6.404,0,478
NG2008Z,2005/04/28,6.694,6.694,6.694,6.694,0,1845
NG2009F,2005/04/28,6.909,6.909,6.909,6.909,0,1197
NG2009G,2005/04/28,6.889,6.889,6.889,6.889,0,304
NG2009H,2005/04/28,6.699,6.699,6.699,6.699,0,1451
NG2009J,2005/04/28,5.759,5.759,5.759,5.759,0,1384
NG2009K,2005/04/28,5.639,5.639,5.639,5.639,0,873
NG2009M,2005/04/28,5.664,5.664,5.664,5.664,0,198
NG2009N,2005/04/28,5.684,5.684,5.684,5.684,0,253
NG2009Q,2005/04/28,5.704,5.704,5.704,5.704,0,182
NG2009U,2005/04/28,5.684,5.684,5.684,5.684,0,165
NG2009V,2005/04/28,5.704,5.704,5.704,5.704,0,140
NG2009X,2005/04/28,6.014,6.014,6.014,6.014,0,155
NG2009Z,2005/04/28,6.314,6.314,6.314,6.314,0,504
NG2010F,2005/04/28,6.534,6.534,6.534,6.534,0,162
NG2010G,2005/04/28,6.519,6.519,6.519,6.519,0,87
NG2010H,2005/04/28,6.354,6.354,6.354,6.354,0,350
NG2010J,2005/04/28,5.494,5.494,5.494,5.494,0,200
NG2010K,2005/04/28,5.354,5.354,5.354,5.354,0,0
NG2010M,2005/04/28,5.376,5.376,5.376,5.376,0,0
NG2010N,2005/04/28,5.396,5.396,5.396,5.396,0,4
NG2010Q,2005/04/28,5.426,5.426,5.426,5.426,0,0
NG2010U,2005/04/28,5.426,5.426,5.426,5.426,0,0
NG2010V,2005/04/28,5.454,5.454,5.454,5.454,0,4
NG2010X,2005/04/28,5.744,5.744,5.744,5.744,0,2
NG2010Z,2005/04/28,6.024,6.024,6.024,6.024,0,4
NK2005M,2005/04/28,10975,11000,10885,10905,5439,37280
NK2005U,2005/04/28,0,10910,10900,10910,1,51
NK2005Z,2005/04/28,0,10895,10885,10895,0,0
NK2006H,2005/04/28,0,10880,10870,10880,0,0
NKKI,2005/04/28,10979.05,11008.9,10892.71,11008.9,105600,0
NQ2005M,2005/04/28,1428,1430.5,1411.5,1412.5,332839,340494
NQ2005U,2005/04/28,1427.5,1439.5,1422.5,1422.5,7,164
NZY,2005/04/28,2958.57,2972.38,2958.57,2968.33,20932200,0
O2005K,2005/04/28,147,147,142,142,844,1385
O2005N,2005/04/28,149.5,149.5,144,145,2035,5514
O2005U,2005/04/28,148.5,148.5,146,147.5,24,160
O2005Z,2005/04/28,149.5,149.5,147,147.25,57,915
O2006H,2005/04/28,152,152,152,152,0,13
O2006K,2005/04/28,156.75,156.75,156.75,156.75,0,1
OEX,2005/04/28,552.86,552.86,546.1,546.24,21822700,0
OJ2005K,2005/04/28,95,96,94.9,95.75,747,5772
OJ2005N,2005/04/28,97,97.9,96.7,97.85,1799,20838
OJ2005U,2005/04/28,97.75,98.65,97.75,98.65,219,2374
OJ2005X,2005/04/28,98.45,99.25,98,99.25,325,2911
OJ2006F,2005/04/28,100.25,100.25,100.25,100.25,0,140
OJ2006H,2005/04/28,101.25,101.25,101.25,101.25,3,64
OJ2006K,2005/04/28,102.25,102.25,102.25,102.25,0,10
OJ2006N,2005/04/28,103.25,103.25,103.25,103.25,0,2
OJ2006U,2005/04/28,104.25,104.25,104.25,104.25,0,2
OJ2006X,2005/04/28,105.25,105.25,105.25,105.25,0,0
OJ2007F,2005/04/28,106.25,106.25,106.25,106.25,0,1
PA2005M,2005/04/28,204,204,195,196,528,12661
PA2005U,2005/04/28,202,202,198,198.1,2,472
PA2005Z,2005/04/28,205,205,200,200.25,2,118
PB2005K,2005/04/28,81.95,82.35,81.5,81.6,235,906
PB2005N,2005/04/28,82.1,83,81.95,82.55,359,2292
PB2005Q,2005/04/28,81,81.3,80.55,80.55,37,494
PB2006G,2005/04/28,0,86.35,86.35,86.35,0,19
PB2006H,2005/04/28,0,85.5,85.5,85.5,0,1
PL2005N,2005/04/28,870.9,870.9,864,865,1922,8755
PL2005V,2005/04/28,862,862,862,862,0,8
PL2006J,2005/04/28,855,855,855,855,0,6
S2005K,2005/04/28,631.5,631.5,617.5,618,25981,21092
S2005N,2005/04/28,636,638,625,625.25,53123,149911
S2005Q,2005/04/28,635,636,624.5,624.75,1653,7685
S2005U,2005/04/28,631,631,620.5,620.5,237,3862
S2005X,2005/04/28,628,629,618,619.75,7668,57198
S2006F,2005/04/28,630,630,620.5,621.25,122,3949
S2006H,2005/04/28,629,629.5,620,621,107,1713
S2006K,2005/04/28,622,622,614,615,42,1336
S2006N,2005/04/28,622,622,614,615.5,12,448
S2006X,2005/04/28,596.25,596.25,596.25,596.25,11,249
S2007X,2005/04/28,598.5,598.5,598.5,598.5,0,7
SB2005K,2005/04/28,8.55,8.58,8.42,8.45,12697,9732
SB2005N,2005/04/28,8.56,8.58,8.49,8.54,28484,195760
SB2005V,2005/04/28,8.55,8.58,8.51,8.56,9432,65185
SB2006H,2005/04/28,8.61,8.61,8.54,8.58,5580,42536
SB2006K,2005/04/28,8.59,8.59,8.55,8.58,456,21695
SB2006N,2005/04/28,8.45,8.47,8.41,8.46,180,9886
SB2006V,2005/04/28,8.44,8.44,8.44,8.44,16,5212
SB2007H,2005/04/28,8.42,8.45,8.41,8.41,27,474
SF2005M,2005/04/28,0.8406,0.8436,0.8387,0.8402,34554,35177
SF2005U,2005/04/28,0.8472,0.8487,0.8461,0.8461,3,86
SF2005Z,2005/04/28,0,0.8521,0.8521,0.8521,0,124
SF20062,2005/04/28,630,630,620.5,621.25,122,3949
SF2006H,2005/04/28,0,0.8581,0.8581,0.8581,0,0
SF2006M,2005/04/28,0,0.8646,0.8646,0.8646,0,1
SF2006U,2005/04/28,0,0.8713,0.8713,0.8713,0,0
SI2005K,2005/04/28,713.5,715,685,690.7,23717,17416
SI2005M,2005/04/28,692.4,692.4,692.4,692.4,0,8
SI2005N,2005/04/28,719,719.5,691,694.8,20194,57288
SI2005U,2005/04/28,721,721.5,699.2,699.2,176,2711
SI2005Z,2005/04/28,730,730,704,706,1472,16613
SI2006F,2005/04/28,708.6,708.6,708.6,708.6,0,6
SI2006H,2005/04/28,736,736,712.3,712.3,0,2551
SI2006K,2005/04/28,716.1,716.1,716.1,716.1,2,775
SI2006N,2005/04/28,738,738,719.9,719.9,0,1124
SI2006U,2005/04/28,723.6,723.6,723.6,723.6,0,1394
SI2006Z,2005/04/28,751,751,728.6,728.6,21,5808
SI2007F,2005/04/28,732,732,732,732,0,0
SI2007N,2005/04/28,735.8,735.8,735.8,735.8,0,107
SI2007Z,2005/04/28,760,760,742.6,742.6,0,411
SI2008N,2005/04/28,745.6,745.6,745.6,745.6,0,6
SI2008Z,2005/04/28,765,765,748.9,748.9,0,179
SI2009N,2005/04/28,754.6,754.6,754.6,754.6,0,7
SI2009Z,2005/04/28,792,795,761.5,761.5,1,6
SM2005K,2005/04/28,196.5,197.5,194.1,194.7,17334,17446
SM2005N,2005/04/28,197.2,197.2,193.5,193.8,17931,67935
SM2005Q,2005/04/28,196.5,196.7,193.5,193.8,1469,12454
SM2005U,2005/04/28,195.5,196,192.7,192.7,605,9721
SM2005V,2005/04/28,195.5,195.5,191.5,192,481,7119
SM2005Z,2005/04/28,195.8,196,191.9,192.3,3319,22010
SM2006F,2005/04/28,192.8,194.5,192.2,192.9,251,1646
SM2006H,2005/04/28,193.4,193.8,192.5,193.5,66,1358
SM2006K,2005/04/28,193,193,191.5,193,5,943
SM2006N,2005/04/28,195.5,195.5,192,192.5,15,563
SM2006Q,2005/04/28,187.5,187.5,187.5,187.5,0,219
SM2006U,2005/04/28,185.5,185.5,185.5,185.5,0,186
SM2006V,2005/04/28,180.5,180.5,180.5,180.5,0,124
SP2005M,2005/04/28,1157.4,1158.5,1142.6,1143.1,42985,666206
SP2005U,2005/04/28,0,1163,1147.6,1147.6,1876,19390
SP2005Z,2005/04/28,0,1167.6,1152.6,1152.6,0,6472
SP2006H,2005/04/28,0,1173.3,1158.1,1158.1,0,2034
SP2006M,2005/04/28,0,1179.1,1163.8,1163.8,0,82
SP2006U,2005/04/28,0,1185.6,1170.3,1170.3,0,42
SP2006Z,2005/04/28,0,1192.1,1176.8,1176.8,0,0
SP2007H,2005/04/28,0,1198.6,1183.3,1183.3,0,0
SPY,2005/04/28,1151.53,1156.38,1143.22,1143.22,2061970048,0
SSEC,2005/04/28,1145.75,1172.71,1135.73,1169.12,17400,0
STI,2005/04/28,2140.88,2149.12,2134.08,2140.24,98989200,0
TWII,2005/04/28,5775.25,5842.27,5755.08,5842.27,2198200,0
TY2005M,2005/04/28,111.328125,111.734375,111.1875,111.671875,92780,1893058
TY2005U,2005/04/28,111.359375,111.703125,111.34375,111.703125,27464,140200
TY2005Z,2005/04/28,110.625,110.90625,110.625,110.90625,2576,50426
TY2006H,2005/04/28,110.21875,110.21875,110.21875,110.21875,0,34
US2005M,2005/04/28,114.53125,115.125,114.34375,115.03125,19286,673369
US2005U,2005/04/28,114.375,114.8125,114.125,114.78125,915,43505
US2005Z,2005/04/28,113.6875,114.25,113.65625,114.1875,8,67
USBY,2005/04/28,4.54,4.56,4.5,4.51,0,0
W2005K,2005/04/28,321,321,315,317.25,4401,7660
W2005N,2005/04/28,329.5,331,324.75,327.25,23242,155898
W2005U,2005/04/28,337.5,338,333.5,336,1641,7907
W2005Z,2005/04/28,347,348,343.5,345,1855,26445
W2006H,2005/04/28,355,355.5,352,354,26,2491
W2006K,2005/04/28,355,355,355,355,0,211
W2006N,2005/04/28,355.5,355.5,352,355,4,578
W2006Z,2005/04/28,364,364,364,364,0,58