AD2005H,2005/02/02,0.7716,0.7765,0.7709,0.7764,17203,78812 AD2005M,2005/02/02,0.7668,0.7717,0.7668,0.7717,8,338 AD2005U,2005/02/02,0,0.7671,0.7671,0.7671,35,636 AD2005Z,2005/02/02,0,0.7633,0.7633,0.7633,1,110 AD2006H,2005/02/02,0,0.7595,0.7595,0.7595,0,0 AD2006M,2005/02/02,0,0.7557,0.7557,0.7557,0,1 AOI,2005/02/02,4136.2,4146.3,4135.2,4141.2,722175232,0 BO2005H,2005/02/02,19.07,19.15,18.92,18.94,14434,80269 BO2005K,2005/02/02,19.23,19.3,19.11,19.13,4302,30693 BO2005N,2005/02/02,19.38,19.47,19.28,19.28,4113,33762 BO2005Q,2005/02/02,19.47,19.5,19.34,19.34,713,5873 BO2005U,2005/02/02,19.53,19.53,19.42,19.42,239,5186 BO2005V,2005/02/02,19.55,19.58,19.45,19.45,30,4862 BO2005Z,2005/02/02,19.6,19.63,19.5,19.52,961,13888 BO2006F,2005/02/02,19.7,19.7,19.6,19.6,5,600 BO2006H,2005/02/02,19.9,19.9,19.75,19.75,8,724 BO2006K,2005/02/02,20,20,20,20,19,454 BO2006N,2005/02/02,20.03,20.03,20.03,20.03,0,250 BO2006Q,2005/02/02,20,20,20,20,0,92 BO2006U,2005/02/02,20,20,20,20,0,120 BO2006V,2005/02/02,20.1,20.1,20.1,20.1,0,88 BO2006Z,2005/02/02,20.5,20.5,20.5,20.5,0,0 BP2005H,2005/02/02,1.883,1.8844,1.8779,1.8823,16658,65851 BP2005M,2005/02/02,1.8685,1.875,1.8685,1.8743,8,57 BP2005U,2005/02/02,0,1.8673,1.8673,1.8673,0,7 BP2005Z,2005/02/02,0,1.8603,1.8603,1.8603,0,11 BP2006H,2005/02/02,0,1.8533,1.8533,1.8533,0,0 BP2006M,2005/02/02,0,1.8463,1.8463,1.8463,0,0 C2005H,2005/02/02,196,196.25,195,195.25,45981,314843 C2005K,2005/02/02,204,204,202.75,203.25,17899,127062 C2005N,2005/02/02,211.25,211.25,210,210.5,4665,91181 C2005U,2005/02/02,218.75,219,217.75,218,1253,30066 C2005Z,2005/02/02,228.25,228.5,227.5,227.75,2773,77263 C2006H,2005/02/02,235.5,235.75,234.75,235,124,3412 C2006K,2005/02/02,240,240,239.25,239.75,5,529 C2006N,2005/02/02,243.75,243.75,243,243.5,19,2308 C2006U,2005/02/02,244.5,244.75,244,244,5,97 C2006Z,2005/02/02,247,247,246,246.5,45,2952 CC2005H,2005/02/02,1575,1606,1575,1603,7519,27761 CC2005K,2005/02/02,1585,1612,1585,1608,1781,20078 CC2005N,2005/02/02,1593,1615,1593,1615,360,12908 CC2005U,2005/02/02,1597,1621,1597,1621,481,11102 CC2005Z,2005/02/02,1604,1626,1601,1621,565,14057 CC2006H,2005/02/02,1623,1623,1623,1623,22,14880 CC2006K,2005/02/02,1630,1630,1630,1630,0,3278 CC2006N,2005/02/02,1619,1635,1614,1635,0,6022 CC2006U,2005/02/02,1641,1641,1641,1641,100,4958 CD2005H,2005/02/02,0.81,0.8101,0.8053,0.808,22494,71431 CD2005M,2005/02/02,0.8105,0.8105,0.8064,0.8089,28,3714 CD2005U,2005/02/02,0.808,0.8102,0.808,0.8102,2,1099 CD2005Z,2005/02/02,0.809,0.8117,0.809,0.8117,1,727 CD2006H,2005/02/02,0,0.8133,0.8133,0.8133,0,32 CD2006M,2005/02/02,0,0.8149,0.8149,0.8149,0,3 CL2005H,2005/02/02,47.19,47.55,46.45,46.69,83502,209355 CL2005J,2005/02/02,47.55,48,46.95,47.15,48975,92224 CL2005K,2005/02/02,47.77,48.05,47.2,47.34,20636,41872 CL2005M,2005/02/02,47.6,47.93,47.27,47.27,13998,42401 CL2005N,2005/02/02,47.46,47.65,47.08,47.08,4264,24609 CL2005Q,2005/02/02,47.06,47.38,46.79,46.79,2394,14894 CL2005U,2005/02/02,46.49,46.49,46.49,46.49,3090,16335 CL2005V,2005/02/02,46.18,46.18,46.18,46.18,2530,13143 CL2005X,2005/02/02,46.1,46.1,45.89,45.89,1774,16162 CL2005Z,2005/02/02,45.99,46.15,45.61,45.61,6980,53964 CL2006F,2005/02/02,45.8,45.8,45.28,45.28,1067,10670 CL2006G,2005/02/02,44.96,44.96,44.96,44.96,200,6050 CL2006H,2005/02/02,45,45,44.66,44.66,321,8978 CL2006J,2005/02/02,44.4,44.4,44.4,44.4,575,4334 CL2006K,2005/02/02,44.15,44.15,44.15,44.15,0,2790 CL2006M,2005/02/02,44.1,44.45,43.91,43.91,659,25758 CL2006N,2005/02/02,43.7,43.7,43.7,43.7,0,2639 CL2006Q,2005/02/02,43.5,43.5,43.5,43.5,0,1921 CL2006U,2005/02/02,43.3,43.3,43.3,43.3,0,3948 CL2006V,2005/02/02,43.1,43.1,43.1,43.1,0,1410 CL2006X,2005/02/02,43.05,43.05,42.91,42.91,0,1553 CL2006Z,2005/02/02,43.15,43.3,42.72,42.72,3233,40196 CL2007F,2005/02/02,42.53,42.53,42.53,42.53,0,1711 CL2007G,2005/02/02,42.35,42.35,42.35,42.35,0,1235 CL2007H,2005/02/02,42.19,42.19,42.19,42.19,0,743 CL2007J,2005/02/02,42.05,42.05,42.05,42.05,0,450 CL2007K,2005/02/02,41.91,41.91,41.91,41.91,0,90 CL2007M,2005/02/02,41.77,41.77,41.77,41.77,300,11287 CL2007Z,2005/02/02,41.4,41.5,41.02,41.02,930,21221 CL2008Z,2005/02/02,40.3,40.3,40.02,40.02,265,23615 CL2009Z,2005/02/02,40,40,39.39,39.39,188,16709 CL2010Z,2005/02/02,38.99,38.99,38.99,38.99,914,18271 CL2011Z,2005/02/02,38.84,38.84,38.84,38.84,1054,3659 CT2005H,2005/02/02,44,44.5,43.75,44.27,8192,49766 CT2005K,2005/02/02,45.37,45.8,45.1,45.75,4532,19279 CT2005N,2005/02/02,46.6,47.1,46.5,47.1,543,11526 CT2005V,2005/02/02,48.4,49.1,48.4,49.1,19,490 CT2005Z,2005/02/02,49.65,50.15,49.35,50,185,7189 CT2006H,2005/02/02,51.75,52.1,51.75,52.1,20,1335 CT2006K,2005/02/02,52.9,52.9,52.9,52.9,0,502 CT2006N,2005/02/02,53.75,53.75,53.75,53.75,0,218 CT2006V,2005/02/02,54.65,54.65,54.65,54.65,0,0 CT2006Z,2005/02/02,56.25,56.25,56.25,56.25,0,125 DAX,2005/02/02,4282.55,4300.05,4279.9,4296.31,0,0 DJ2005H,2005/02/02,10560,10614,10535,10585,5713,47161 DJ2005M,2005/02/02,10565,10620,10565,10612,45,254 DJ2005U,2005/02/02,10642,10642,10642,10642,0,0 DJ2005Z,2005/02/02,10677,10677,10677,10677,0,2 DJT,2005/02/02,3606.35,3636.98,3579.61,3604.17,15617400,0 DJU,2005/02/02,345.4,350.06,344.98,347.87,15617400,0 DX2005H,2005/02/02,83.5,83.73,83.27,83.55,1874,17143 DX2005M,2005/02/02,83.48,83.74,83.45,83.57,14,2211 DX2005U,2005/02/02,83.59,83.59,83.59,83.59,0,39 DX2005Z,2005/02/02,83.6,83.6,83.6,83.6,1,18 EC2005H,2005/02/02,1.307,1.308,1.3016,1.3046,102397,125983 EC2005M,2005/02/02,1.3096,1.31,1.305,1.3071,141,1824 EC2005U,2005/02/02,1.309,1.3106,1.309,1.3106,0,351 EC2005Z,2005/02/02,0,1.3144,1.3144,1.3144,0,1029 EC2006H,2005/02/02,0,1.3179,1.3179,1.3179,0,20 EC2006M,2005/02/02,0,1.3214,1.3214,1.3214,0,3 ED2005G,2005/02/02,97.18,97.185,97.1775,97.18,2455,41598 ED2005H,2005/02/02,97.025,97.03,97.015,97.015,88990,1042989 ED2005J,2005/02/02,96.885,96.89,96.885,96.885,8,2039 ED2005K,2005/02/02,96.82,96.82,96.795,96.805,0,498 ED2005M,2005/02/02,96.73,96.735,96.695,96.7,175748,1264160 ED2005N,2005/02/02,96.655,96.655,96.605,96.625,0,0 ED2005U,2005/02/02,96.485,96.495,96.435,96.445,198710,1198857 ED2005Z,2005/02/02,96.295,96.31,96.24,96.25,256413,839020 ED2006H,2005/02/02,96.17,96.18,96.115,96.125,183251,704734 ED2006M,2005/02/02,96.07,96.08,96.02,96.03,91154,477072 ED2006U,2005/02/02,95.99,96.005,95.945,95.965,53372,357044 ED2006Z,2005/02/02,95.915,95.935,95.885,95.895,53369,304964 ED2007H,2005/02/02,95.875,95.885,95.84,95.85,16827,206465 ED2007M,2005/02/02,95.81,95.835,95.79,95.8,15510,177508 ED2007U,2005/02/02,95.76,95.775,95.735,95.75,13092,139641 ED2007Z,2005/02/02,95.7,95.71,95.67,95.685,13759,137914 ED2008H,2005/02/02,95.65,95.665,95.62,95.64,6067,105703 ED2008M,2005/02/02,95.595,95.61,95.56,95.585,4599,108885 ED2008U,2005/02/02,95.535,95.55,95.5,95.525,5446,98769 ED2008Z,2005/02/02,95.46,95.475,95.425,95.455,5381,88408 ED2009H,2005/02/02,95.415,95.43,95.38,95.41,7614,65909 ED2009M,2005/02/02,95.355,95.37,95.32,95.35,6215,62258 ED2009U,2005/02/02,95.295,95.31,95.26,95.29,5937,52269 ED2009Z,2005/02/02,95.23,95.24,95.19,95.225,6158,31422 ED2010H,2005/02/02,95.19,95.195,95.155,95.18,48,14100 ED2010M,2005/02/02,95.135,95.135,95.1,95.125,351,9924 ED2010U,2005/02/02,95.045,95.075,95.04,95.07,41,6868 ED2010Z,2005/02/02,94.975,95.005,94.97,95,59,8052 ED2011H,2005/02/02,94.94,94.96,94.935,94.955,1240,7264 ED2011M,2005/02/02,94.89,94.91,94.885,94.905,42,5550 ED2011U,2005/02/02,94.865,94.865,94.84,94.86,300,4399 ED2011Z,2005/02/02,94.775,94.795,94.77,94.79,74,1726 ED2012H,2005/02/02,0,94.755,94.73,94.75,100,1643 ED2012M,2005/02/02,0,94.715,94.705,94.71,0,1487 ED2012U,2005/02/02,0,94.68,94.67,94.675,140,1399 ED2012Z,2005/02/02,0,94.63,94.62,94.625,100,862 ED2013H,2005/02/02,0,94.595,94.585,94.59,0,418 ED2013M,2005/02/02,0,94.55,94.54,94.545,0,431 ED2013U,2005/02/02,0,94.525,94.515,94.52,0,276 ED2013Z,2005/02/02,0,94.48,94.47,94.475,0,303 ED2014H,2005/02/02,0,94.45,94.44,94.445,0,210 ED2014M,2005/02/02,0,94.42,94.41,94.415,0,180 ED2014U,2005/02/02,0,94.395,94.385,94.39,0,145 ED2014Z,2005/02/02,0,94.36,94.35,94.355,0,109 EM2005G,2005/02/02,97.395,97.4,97.395,97.395,1308,24331 EM2005H,2005/02/02,97.175,97.18,97.17,97.18,3153,15301 EM2005J,2005/02/02,97,97.01,97,97.01,0,1555 EM2005K,2005/02/02,0,96.905,96.89,96.89,0,484 EM2005M,2005/02/02,0,96.83,96.805,96.805,0,758 EM2005N,2005/02/02,0,96.725,96.7,96.7,0,202 EM2005Q,2005/02/02,0,96.635,96.61,96.61,0,3 EM2005U,2005/02/02,0,96.575,96.535,96.535,0,1 EM2005V,2005/02/02,0,96.5,96.46,96.46,0,1 EM2005X,2005/02/02,0,96.415,96.375,96.375,0,1 EM2005Z,2005/02/02,0,96.275,96.225,96.225,0,1 EM2006F,2005/02/02,0,96.29,96.24,96.24,0,0 ES2005H,2005/02/02,1189.75,1196,1189,1193.25,651757,808503 ES2005M,2005/02/02,1193.25,1199.75,1193.25,1197.25,120,3510 EY2005H,2005/02/02,0,99.905,99.905,99.905,371,53982 EY2005M,2005/02/02,0,99.905,99.905,99.905,1318,41201 EY2005U,2005/02/02,0,99.88,99.88,99.88,0,6329 EY2005Z,2005/02/02,0,99.845,99.845,99.845,80,8367 EY2006H,2005/02/02,0,99.785,99.785,99.785,32,4245 EY2006M,2005/02/02,99.725,99.725,99.725,99.725,122,3689 EY2006U,2005/02/02,0,99.64,99.64,99.64,0,1999 EY2006Z,2005/02/02,0,99.555,99.555,99.555,0,411 EY2007H,2005/02/02,0,99.485,99.48,99.485,0,1 EY2007M,2005/02/02,0,99.4,99.395,99.4,0,2 EY2007U,2005/02/02,0,99.295,99.29,99.295,0,0 EY2007Z,2005/02/02,0,99.19,99.185,99.19,0,164 EY2008H,2005/02/02,0,99.06,99.055,99.06,0,630 EY2008M,2005/02/02,0,99.02,99.015,99.02,0,250 EY2008U,2005/02/02,0,99.02,99.015,99.02,0,0 EY2008Z,2005/02/02,0,98.955,98.95,98.955,0,0 EY2009H,2005/02/02,0,98.955,98.95,98.955,0,0 EY2009M,2005/02/02,0,98.955,98.95,98.955,0,0 EY2009U,2005/02/02,0,98.955,98.95,98.955,0,0 EY2009Z,2005/02/02,0,98.955,98.95,98.955,0,0 FC2005H,2005/02/02,101.1,101.3,99.8,99.95,974,9972 FC2005J,2005/02/02,100.7,100.7,99.7,99.77,390,2665 FC2005K,2005/02/02,99.95,99.95,99.1,99.17,387,4088 FC2005Q,2005/02/02,100.9,100.9,100.35,100.47,167,2039 FC2005U,2005/02/02,100.1,100.25,100,100,23,195 FC2005V,2005/02/02,100,100.25,100,100,36,209 FC2005X,2005/02/02,100,100,99.6,99.7,13,134 FC2006F,2005/02/02,98,98,98,98,0,0 FTSE,2005/02/02,4906.2,4918.8,4897.5,4916.2,1738923776,0 FV2005H,2005/02/02,109.25,109.328125,109.140625,109.1875,10075,1155528 FV2005M,2005/02/02,108.8125,108.8125,108.71875,108.75,4745,64866 FV2005U,2005/02/02,108.3125,108.3125,108.3125,108.3125,0,0 GC2005G,2005/02/02,421.8,422.3,419.8,421.1,1461,3191 GC2005H,2005/02/02,422,422,422,422,0,3 GC2005J,2005/02/02,422.7,424.7,421.9,423,38337,164406 GC2005M,2005/02/02,426.4,426.4,424.3,425.4,2419,30688 GC2005Q,2005/02/02,427.8,428.3,427.8,427.8,20,7742 GC2005V,2005/02/02,429.5,430.4,429.5,430.3,42,3565 GC2005Z,2005/02/02,433.3,433.8,432.1,432.9,169,21075 GC2006G,2005/02/02,436.5,436.5,435,435.6,0,1381 GC2006J,2005/02/02,438.4,438.4,438.4,438.4,0,1241 GC2006M,2005/02/02,441,441.1,440.9,441.1,0,8425 GC2006Q,2005/02/02,443.9,443.9,443.9,443.9,0,400 GC2006V,2005/02/02,446.8,446.8,446.8,446.8,0,6 GC2006Z,2005/02/02,449.7,449.7,449.7,449.7,0,5319 GC2007M,2005/02/02,458.5,458.5,458.5,458.5,0,2040 GC2007Z,2005/02/02,467.1,467.5,467,467.5,0,1981 GC2008M,2005/02/02,476.4,476.4,476.4,476.4,0,164 GC2008Z,2005/02/02,486.1,486.1,485,485.6,0,1388 GC2009M,2005/02/02,494.8,494.8,494.8,494.8,0,95 GC2009Z,2005/02/02,504.3,504.3,504.3,504.3,0,6 HG2005G,2005/02/02,145,145.6,142.6,143.35,388,2729 HG2005H,2005/02/02,141.6,142.15,138.6,139.35,11153,52603 HG2005J,2005/02/02,138,138.45,138,138.45,123,2022 HG2005K,2005/02/02,139.6,140,136.7,137.55,2524,12109 HG2005M,2005/02/02,137.5,137.5,135.5,135.55,82,1791 HG2005N,2005/02/02,135,135,134.1,134.45,178,6302 HG2005Q,2005/02/02,132.45,132.45,132.45,132.45,0,789 HG2005U,2005/02/02,131.4,131.45,131.3,131.45,403,5305 HG2005V,2005/02/02,129.8,129.8,129.8,129.8,21,501 HG2005X,2005/02/02,128.35,128.35,128.35,128.35,18,416 HG2005Z,2005/02/02,127,127.9,126.5,127.2,58,3417 HG2006F,2005/02/02,126.1,126.1,126.1,126.1,0,90 HG2006G,2005/02/02,125.05,125.05,125.05,125.05,0,80 HG2006H,2005/02/02,124,124,124,124,0,324 HG2006J,2005/02/02,123,123,123,123,0,18 HG2006K,2005/02/02,122,122,122,122,0,62 HG2006M,2005/02/02,121,121,121,121,0,162 HG2006N,2005/02/02,120.5,120.5,120.5,120.5,0,36 HG2006Q,2005/02/02,120,120,120,120,0,34 HG2006U,2005/02/02,119.5,119.5,119.5,119.5,0,20 HG2006V,2005/02/02,119,119,119,119,0,0 HG2006X,2005/02/02,118.5,118.5,118.5,118.5,0,0 HG2006Z,2005/02/02,118,118,118,118,0,0 HG2007F,2005/02/02,118,118,118,118,0,0 HO2005H,2005/02/02,1.3175,1.335,1.293,1.297,25389,69970 HO2005J,2005/02/02,1.29,1.302,1.27,1.2752,11053,25744 HO2005K,2005/02/02,1.251,1.272,1.243,1.2492,4617,12187 HO2005M,2005/02/02,1.243,1.251,1.2332,1.2332,1645,11500 HO2005N,2005/02/02,1.2312,1.2312,1.2312,1.2312,830,8532 HO2005Q,2005/02/02,1.24,1.24,1.2332,1.2332,176,3072 HO2005U,2005/02/02,1.2412,1.2412,1.2412,1.2412,75,6030 HO2005V,2005/02/02,1.258,1.258,1.2507,1.2507,50,933 HO2005X,2005/02/02,1.2675,1.272,1.2602,1.2602,78,1743 HO2005Z,2005/02/02,1.2692,1.2692,1.2692,1.2692,567,8622 HO2006F,2005/02/02,1.284,1.284,1.2747,1.2747,100,1819 HO2006G,2005/02/02,1.2687,1.2687,1.2687,1.2687,0,742 HO2006H,2005/02/02,1.2437,1.2437,1.2437,1.2437,20,2275 HO2006J,2005/02/02,1.2052,1.2052,1.2052,1.2052,0,440 HO2006K,2005/02/02,1.1777,1.1777,1.1777,1.1777,0,410 HO2006M,2005/02/02,1.1597,1.1597,1.1597,1.1597,100,717 HO2006N,2005/02/02,1.1567,1.1567,1.1567,1.1567,0,362 HO2006Q,2005/02/02,1.1607,1.1607,1.1607,1.1607,0,0 HU2005H,2005/02/02,1.3145,1.325,1.287,1.2935,23976,65388 HU2005J,2005/02/02,1.3895,1.394,1.365,1.3693,9300,29053 HU2005K,2005/02/02,1.3895,1.394,1.375,1.379,3825,28436 HU2005M,2005/02/02,1.3855,1.398,1.365,1.376,1275,12100 HU2005N,2005/02/02,1.3723,1.3737,1.363,1.363,287,5492 HU2005Q,2005/02/02,1.3468,1.3482,1.3395,1.3395,29,6704 HU2005U,2005/02/02,1.3085,1.3085,1.3085,1.3085,175,7717 HU2005V,2005/02/02,1.2675,1.2675,1.2675,1.2675,11,2895 HU2005X,2005/02/02,1.2445,1.2445,1.2445,1.2445,2,412 HU2005Z,2005/02/02,1.231,1.231,1.231,1.231,7,1749 HU2006F,2005/02/02,1.2265,1.2265,1.2265,1.2265,108,1050 HU2006G,2005/02/02,1.235,1.235,1.235,1.235,100,100 INDU,2005/02/02,10551.05,10638.25,10501.02,10596.79,15617400,0 JY2005H,2005/02/02,0.9684,0.9691,0.963,0.9663,40127,146877 JY2005M,2005/02/02,0.9754,0.9754,0.9717,0.9735,4,20107 JY2005U,2005/02/02,0,0.982,0.982,0.982,6,83 JY2005Z,2005/02/02,0,0.9905,0.9905,0.9905,0,8 JY2006H,2005/02/02,0,0.999,0.999,0.999,0,25 JY2006M,2005/02/02,0,1.0075,1.0075,1.0075,0,25 KC2005H,2005/02/02,106,106.7,104.8,104.9,12628,64090 KC2005K,2005/02/02,108.6,109,107.1,107.3,5914,27776 KC2005N,2005/02/02,110.8,111,109.3,109.35,863,5734 KC2005U,2005/02/02,112.75,113,111.15,111.15,246,4717 KC2005Z,2005/02/02,115.1,115.1,113.7,113.7,285,1871 KC2006H,2005/02/02,116.9,117,116,116,12,783 KC2006K,2005/02/02,117.1,117.1,117.1,117.1,0,126 KC2006N,2005/02/02,118.1,118.1,118.1,118.1,0,17 KC2006U,2005/02/02,119,119,119,119,0,5 LB2005H,2005/02/02,397.6,398.9,392.3,395,843,2901 LB2005K,2005/02/02,384.5,384.9,379.7,382,356,1130 LB2005N,2005/02/02,377,377.9,374.2,376,98,271 LB2005U,2005/02/02,372.7,372.9,370.7,371.1,22,39 LB2005X,2005/02/02,360,362.6,360,362.6,4,11 LC2005G,2005/02/02,90.77,91.07,90.45,90.7,10215,33533 LC2005H,2005/02/02,0,91.1,91.1,91.1,0,15 LC2005J,2005/02/02,88.65,88.75,88.17,88.25,9948,70541 LC2005M,2005/02/02,82.85,82.85,82.37,82.45,2281,22641 LC2005Q,2005/02/02,80.9,80.9,80.5,80.5,299,10254 LC2005V,2005/02/02,82.45,82.45,82,82.2,386,7812 LC2005Z,2005/02/02,82.55,82.9,82.55,82.65,164,4296 LC2006G,2005/02/02,83.55,83.6,83.35,83.6,21,421 LH2005G,2005/02/02,73,73.1,71.62,71.62,2923,13346 LH2005J,2005/02/02,74.6,74.72,73.12,73.12,7206,58943 LH2005K,2005/02/02,75.7,75.7,74,74.1,107,3229 LH2005M,2005/02/02,77.35,77.55,75.97,76.07,1542,18343 LH2005N,2005/02/02,73.75,73.95,72.55,72.62,100,3688 LH2005Q,2005/02/02,70.3,70.6,69.57,69.87,64,2522 LH2005V,2005/02/02,63,63.37,62.67,62.97,125,1588 LH2005Z,2005/02/02,60.5,60.6,60.3,60.3,25,1045 LH2006G,2005/02/02,59.7,59.8,59.5,59.8,8,98 ND2005H,2005/02/02,1529.5,1535.5,1518,1524.5,7066,75162 ND2005M,2005/02/02,1542,1542,1535,1535,0,25 ND2005U,2005/02/02,0,1550.5,1545.5,1545.5,0,0 NDY,2005/02/02,2074.06,2079.58,2064.2,2075.06,19655500,0 NG2005H,2005/02/02,6.322,6.48,6.28,6.376,29349,67056 NG2005J,2005/02/02,6.35,6.48,6.303,6.394,10725,32946 NG2005K,2005/02/02,6.4,6.49,6.334,6.424,3775,22467 NG2005M,2005/02/02,6.452,6.55,6.387,6.474,1542,14013 NG2005N,2005/02/02,6.5,6.6,6.439,6.524,868,19155 NG2005Q,2005/02/02,6.5,6.62,6.468,6.559,885,13742 NG2005U,2005/02/02,6.485,6.59,6.46,6.547,1603,17228 NG2005V,2005/02/02,6.535,6.62,6.485,6.572,2317,30864 NG2005X,2005/02/02,6.9,6.925,6.86,6.892,392,12132 NG2005Z,2005/02/02,7.16,7.25,7.16,7.207,1028,20328 NG2006F,2005/02/02,7.39,7.455,7.385,7.429,397,18813 NG2006G,2005/02/02,7.41,7.41,7.36,7.403,466,11517 NG2006H,2005/02/02,7.17,7.23,7.15,7.2,1197,14294 NG2006J,2005/02/02,6.235,6.24,6.21,6.24,1058,12407 NG2006K,2005/02/02,6.11,6.14,6.1,6.1,187,9057 NG2006M,2005/02/02,6.12,6.125,6.11,6.125,50,3888 NG2006N,2005/02/02,6.14,6.15,6.14,6.15,75,5086 NG2006Q,2005/02/02,6.19,6.19,6.185,6.185,36,3937 NG2006U,2005/02/02,6.1,6.17,6.1,6.17,56,3224 NG2006V,2005/02/02,6.19,6.19,6.19,6.19,35,4901 NG2006X,2005/02/02,6.49,6.49,6.49,6.49,67,4049 NG2006Z,2005/02/02,6.74,6.78,6.74,6.78,64,5900 NG2007F,2005/02/02,6.98,7.01,6.98,7.005,1,5379 NG2007G,2005/02/02,6.95,6.97,6.94,6.97,0,1900 NG2007H,2005/02/02,6.755,6.755,6.755,6.755,0,3869 NG2007J,2005/02/02,5.875,5.875,5.875,5.875,10,3529 NG2007K,2005/02/02,5.74,5.74,5.74,5.74,0,4127 NG2007M,2005/02/02,5.755,5.755,5.755,5.755,1,837 NG2007N,2005/02/02,5.75,5.77,5.75,5.77,0,1049 NG2007Q,2005/02/02,5.785,5.785,5.785,5.785,0,903 NG2007U,2005/02/02,5.77,5.77,5.77,5.77,0,861 NG2007V,2005/02/02,5.785,5.785,5.785,5.785,0,1696 NG2007X,2005/02/02,6.085,6.085,6.085,6.085,0,1077 NG2007Z,2005/02/02,6.37,6.37,6.37,6.37,0,1507 NG2008F,2005/02/02,6.6,6.6,6.6,6.6,3,3400 NG2008G,2005/02/02,6.58,6.58,6.58,6.58,0,437 NG2008H,2005/02/02,6.37,6.37,6.37,6.37,205,1913 NG2008J,2005/02/02,5.52,5.52,5.52,5.52,205,971 NG2008K,2005/02/02,5.39,5.39,5.39,5.39,0,1617 NG2008M,2005/02/02,5.415,5.415,5.415,5.415,0,697 NG2008N,2005/02/02,5.445,5.445,5.445,5.445,0,560 NG2008Q,2005/02/02,5.47,5.47,5.47,5.47,0,593 NG2008U,2005/02/02,5.45,5.45,5.445,5.445,100,643 NG2008V,2005/02/02,5.455,5.455,5.455,5.455,0,648 NG2008X,2005/02/02,5.73,5.73,5.73,5.73,0,474 NG2008Z,2005/02/02,6.05,6.05,6.005,6.005,10,782 NG2009F,2005/02/02,6.245,6.245,6.245,6.245,0,945 NG2009G,2005/02/02,6.235,6.235,6.235,6.235,0,295 NG2009H,2005/02/02,6.05,6.05,6.05,6.05,0,1047 NG2009J,2005/02/02,5.215,5.215,5.215,5.215,0,897 NG2009K,2005/02/02,5.095,5.095,5.095,5.095,100,779 NG2009M,2005/02/02,5.12,5.12,5.12,5.12,0,197 NG2009N,2005/02/02,5.145,5.145,5.145,5.145,0,183 NG2009Q,2005/02/02,5.17,5.17,5.17,5.17,0,182 NG2009U,2005/02/02,5.15,5.15,5.15,5.15,0,165 NG2009V,2005/02/02,5.18,5.18,5.18,5.18,0,140 NG2009X,2005/02/02,5.465,5.465,5.465,5.465,0,153 NG2009Z,2005/02/02,5.74,5.74,5.74,5.74,0,297 NG2010F,2005/02/02,5.97,5.97,5.97,5.97,0,63 NG2010G,2005/02/02,5.96,5.96,5.96,5.96,0,84 NG2010H,2005/02/02,5.77,5.77,5.77,5.77,0,0 NG2010J,2005/02/02,4.96,4.96,4.96,4.96,0,0 NG2010K,2005/02/02,4.86,4.86,4.86,4.86,0,0 NG2010M,2005/02/02,4.885,4.885,4.885,4.885,0,0 NG2010N,2005/02/02,4.91,4.91,4.91,4.91,0,4 NG2010Q,2005/02/02,4.935,4.935,4.935,4.935,0,0 NG2010U,2005/02/02,4.935,4.935,4.935,4.935,0,0 NG2010V,2005/02/02,4.963,4.963,4.963,4.963,0,4 NG2010X,2005/02/02,5.203,5.203,5.203,5.203,0,0 NG2010Z,2005/02/02,5.443,5.443,5.443,5.443,0,1 NK2005H,2005/02/02,11430,11480,11425,11480,2988,34388 NK2005M,2005/02/02,0,11470,11435,11470,0,60 NK2005U,2005/02/02,0,11480,11480,11480,0,1 NK2005Z,2005/02/02,0,11470,11470,11470,0,0 NKKI,2005/02/02,11432.34,11447.28,11399.62,11407.14,103800,0 NQ2005H,2005/02/02,1529,1535.5,1518,1524.5,251733,369239 NQ2005M,2005/02/02,1548.5,1548.5,1529,1535,12,144 NZY,2005/02/02,3092.82,3095.8,3084.86,3091.87,38959600,0 O2005H,2005/02/02,168.75,168.75,164,165.75,697,6648 O2005K,2005/02/02,160.75,160.75,157,158.25,495,1711 O2005N,2005/02/02,152.75,152.75,151,151.25,42,553 O2005U,2005/02/02,146.5,146.5,146.5,146.5,1,8 O2005Z,2005/02/02,149,149,149,149,0,15 OEX,2005/02/02,568.19,570.86,567.9,570.28,15617400,0 OJ2005H,2005/02/02,84.3,85.7,82.95,85.5,2719,20139 OJ2005K,2005/02/02,87,87.9,85.25,87.6,729,11949 OJ2005N,2005/02/02,87.9,88.6,86.85,88.6,58,1680 OJ2005U,2005/02/02,88.2,89.35,88.2,89.35,29,705 OJ2005X,2005/02/02,88.5,90,88,90,0,599 OJ2006F,2005/02/02,89,91,89,91,0,21 OJ2006H,2005/02/02,92,92,92,92,0,5 OJ2006K,2005/02/02,93,93,93,93,0,0 OJ2006N,2005/02/02,94,94,94,94,0,0 OJ2006U,2005/02/02,95,95,95,95,0,0 OJ2007F,2005/02/02,96,96,96,96,0,0 PA2005H,2005/02/02,191,192,187.6,188,853,12018 PA2005M,2005/02/02,193,193,190.25,190.25,641,1356 PA2005U,2005/02/02,195.5,195.5,193.25,193.25,0,20 PA2005Z,2005/02/02,196.25,196.25,196.25,196.25,0,50 PB2005G,2005/02/02,93.07,93.15,90.8,90.92,157,963 PB2005H,2005/02/02,94.1,94.1,92,92.2,133,803 PB2005K,2005/02/02,96.25,96.25,94.02,94.12,44,396 PB2005N,2005/02/02,97.7,97.7,95.9,95.9,17,137 PB2005Q,2005/02/02,0,96.5,96.5,96.5,0,22 PL2005J,2005/02/02,876,880,869,873.3,1506,7926 PL2005N,2005/02/02,870.3,870.3,870.3,870.3,0,19 S2005H,2005/02/02,506.5,509,505,505.25,47622,133914 S2005K,2005/02/02,507,509.5,505.5,506.25,13486,69240 S2005N,2005/02/02,513,515.5,511.5,512.25,6617,39169 S2005Q,2005/02/02,517,518,515,515,718,4000 S2005U,2005/02/02,520,520.5,518.25,518.25,426,1610 S2005X,2005/02/02,527,529,525.25,526.25,2417,20955 S2006F,2005/02/02,532,532,532,532,123,286 S2006H,2005/02/02,534.5,534.5,534,534,0,162 S2006K,2005/02/02,534,534,534,534,25,175 S2006N,2005/02/02,538,538,538,538,0,0 S2006X,2005/02/02,548,548,548,548,1,4 SB2005H,2005/02/02,8.9,8.92,8.8,8.81,49249,207321 SB2005K,2005/02/02,9.24,9.29,9.19,9.2,21063,106926 SB2005N,2005/02/02,9.07,9.11,9.05,9.05,5863,54882 SB2005V,2005/02/02,8.93,8.99,8.93,8.95,2021,26685 SB2006H,2005/02/02,8.84,8.87,8.82,8.85,927,17432 SB2006K,2005/02/02,8.76,8.76,8.76,8.76,130,3963 SB2006N,2005/02/02,8.66,8.68,8.66,8.67,56,3173 SB2006V,2005/02/02,8.69,8.71,8.68,8.68,120,1509 SF2005H,2005/02/02,0.8429,0.844,0.8377,0.8409,14797,51653 SF2005M,2005/02/02,0.8435,0.8455,0.843,0.8453,2,140 SF2005U,2005/02/02,0,0.85,0.85,0.85,0,3 SF2005Z,2005/02/02,0,0.8554,0.8554,0.8554,0,63 SF20062,2005/02/02,532,532,532,532,123,286 SF2006H,2005/02/02,0,0.8612,0.8612,0.8612,0,0 SF2006M,2005/02/02,0,0.8672,0.8672,0.8672,0,0 SI2005G,2005/02/02,674,674,674,674,0,0 SI2005H,2005/02/02,675.5,682,672,675,8882,62918 SI2005J,2005/02/02,676.5,676.5,676.5,676.5,0,0 SI2005K,2005/02/02,677,684,676,678.9,896,8754 SI2005N,2005/02/02,685,688.5,680,682.7,62,5183 SI2005U,2005/02/02,687.5,687.5,686.8,686.8,86,1096 SI2005Z,2005/02/02,694,699,690,692.2,262,10732 SI2006F,2005/02/02,694.2,694.2,694.2,694.2,0,3 SI2006H,2005/02/02,704.5,704.5,697.5,697.5,67,978 SI2006K,2005/02/02,701,701,701,701,0,0 SI2006N,2005/02/02,704.4,704.4,704.4,704.4,0,382 SI2006U,2005/02/02,707.4,707.4,707.4,707.4,25,633 SI2006Z,2005/02/02,712,712,711.6,711.6,25,3980 SI2007N,2005/02/02,715,717.3,715,717.3,0,103 SI2007Z,2005/02/02,725,725,722.2,722.2,0,240 SI2008N,2005/02/02,722.1,722.1,722.1,722.1,0,5 SI2008Z,2005/02/02,722.6,722.6,722.6,722.6,0,160 SI2009N,2005/02/02,728.3,728.3,728.3,728.3,0,6 SI2009Z,2005/02/02,735.2,735.2,735.2,735.2,0,0 SM2005H,2005/02/02,152.4,152.8,151.8,152.2,13157,57589 SM2005K,2005/02/02,152.2,152.7,152.1,152.6,4802,31840 SM2005N,2005/02/02,154.4,155.5,154.3,155.4,4361,37500 SM2005Q,2005/02/02,155.8,156.8,155.8,156.6,663,11527 SM2005U,2005/02/02,157.5,158.3,157.2,158.3,789,8130 SM2005V,2005/02/02,158.8,159.5,158.7,159.3,110,7529 SM2005Z,2005/02/02,161,162.8,161,162.6,883,9242 SM2006F,2005/02/02,163.5,163.5,163.5,163.5,30,402 SM2006H,2005/02/02,165.5,165.5,165.5,165.5,0,469 SM2006K,2005/02/02,168,168,168,168,0,99 SM2006N,2005/02/02,169,169,169,169,0,23 SM2006Q,2005/02/02,170.5,170.5,169.5,169.5,0,2 SM2006U,2005/02/02,171.5,171.5,170.5,170.5,0,2 SM2006V,2005/02/02,171.2,171.2,171.2,171.2,0,2 SP2005H,2005/02/02,1189.7,1196,1189.1,1193.2,53031,649898 SP2005M,2005/02/02,1195,1199,1193.2,1197.3,1159,11219 SP2005U,2005/02/02,0,1203.2,1197.6,1201.9,225,3499 SP2005Z,2005/02/02,0,1208,1202.4,1206.8,0,2636 SP2006H,2005/02/02,0,1213.3,1207.7,1212.4,0,1284 SP2006M,2005/02/02,0,1218.6,1213,1218,0,60 SP2006U,2005/02/02,0,1224.6,1219,1224.5,0,12 SP2006Z,2005/02/02,0,1231.1,1225,1231.1,0,0 SPY,2005/02/02,1190.29,1194.95,1188.98,1193.19,2003820032,0 SSEC,2005/02/02,1189.5,1253.16,1189.5,1252.5,19000,0 STI,2005/02/02,2102,2112.25,2100.26,2108.69,198568800,0 TWII,2005/02/02,6016.33,6064.66,6010.76,6018.69,4000600,0 TY2005H,2005/02/02,112.234375,112.375,112.09375,112.25,25507,1643711 TY2005M,2005/02/02,111.375,111.46875,111.265625,111.375,8193,100640 TY2005U,2005/02/02,111.203125,111.34375,111.15625,111.265625,50,3700 TY2005Z,2005/02/02,110.265625,110.265625,110.265625,110.265625,0,0 US2005H,2005/02/02,114.75,115.03125,114.5625,114.875,16554,700813 US2005M,2005/02/02,114.125,114.21875,113.84375,114.125,2873,53185 US2005U,2005/02/02,113.5,113.5,113.5,113.5,0,207 US2005Z,2005/02/02,112.90625,112.90625,112.90625,112.90625,0,15 USBY,2005/02/02,4.6,4.61,4.57,4.58,157900,0 W2005H,2005/02/02,291.5,291.5,287.75,288.25,21338,136135 W2005K,2005/02/02,300.5,300.5,296,296.75,7053,44403 W2005N,2005/02/02,306.5,307,303,303.25,2770,19928 W2005U,2005/02/02,309.5,310.25,308.5,308.75,76,2813 W2005Z,2005/02/02,321,321,316.75,317,825,18428 W2006H,2005/02/02,323,323,323,323,47,476 W2006K,2005/02/02,325,325,325,325,0,78 W2006N,2005/02/02,327,327,327,327,4,32