AD2005H,2005/02/03,0.7718,0.7718,0.7652,0.7683,12739,79166 AD2005M,2005/02/03,0.767,0.767,0.7615,0.7636,3,338 AD2005U,2005/02/03,0,0.759,0.759,0.759,0,636 AD2005Z,2005/02/03,0,0.7552,0.7552,0.7552,0,110 AD2006H,2005/02/03,0,0.7514,0.7514,0.7514,0,0 AD2006M,2005/02/03,0,0.7476,0.7476,0.7476,0,1 AOI,2005/02/03,4143.4,4153.7,4141.9,4146.3,727974016,0 BO2005H,2005/02/03,18.98,19.03,18.82,18.86,9876,79596 BO2005K,2005/02/03,19.17,19.18,19.01,19.08,4416,30880 BO2005N,2005/02/03,19.3,19.36,19.17,19.27,3217,34664 BO2005Q,2005/02/03,19.38,19.4,19.26,19.35,282,5913 BO2005U,2005/02/03,19.45,19.5,19.36,19.41,556,5607 BO2005V,2005/02/03,19.53,19.55,19.42,19.43,170,4877 BO2005Z,2005/02/03,19.58,19.61,19.5,19.54,561,14026 BO2006F,2005/02/03,19.58,19.58,19.58,19.58,13,613 BO2006H,2005/02/03,19.9,19.9,19.8,19.8,10,731 BO2006K,2005/02/03,20.05,20.05,20,20.02,3,454 BO2006N,2005/02/03,20.05,20.05,20.05,20.05,0,250 BO2006Q,2005/02/03,20.07,20.07,20.07,20.07,0,92 BO2006U,2005/02/03,20.12,20.12,20.12,20.12,0,120 BO2006V,2005/02/03,20.03,20.03,20.03,20.03,0,88 BO2006Z,2005/02/03,20.5,20.5,20.4,20.4,20,20 BP2005H,2005/02/03,1.8812,1.8815,1.8728,1.8775,16061,67616 BP2005M,2005/02/03,1.865,1.8695,1.864,1.8695,3,56 BP2005U,2005/02/03,0,1.8625,1.8625,1.8625,0,7 BP2005Z,2005/02/03,0,1.8555,1.8555,1.8555,0,11 BP2006H,2005/02/03,0,1.8485,1.8485,1.8485,0,0 BP2006M,2005/02/03,0,1.8415,1.8415,1.8415,0,0 C2005H,2005/02/03,195.25,195.25,194.25,195,35487,307201 C2005K,2005/02/03,203,203.25,202.25,203,17063,133263 C2005N,2005/02/03,210,210.75,209.75,210.5,4547,92535 C2005U,2005/02/03,217.75,218.25,217.25,218,748,30102 C2005Z,2005/02/03,227.75,228.25,227,228,2159,77701 C2006H,2005/02/03,235,235.75,234.5,235.5,352,3613 C2006K,2005/02/03,239.5,240.25,239.5,240.25,12,540 C2006N,2005/02/03,243.25,243.75,243,243.5,155,2315 C2006U,2005/02/03,244.5,245.5,244,245,43,137 C2006Z,2005/02/03,246.5,248.5,246,248,91,3033 CC2005H,2005/02/03,1590,1609,1580,1594,8606,26544 CC2005K,2005/02/03,1594,1610,1587,1599,4198,20671 CC2005N,2005/02/03,1598,1614,1594,1604,640,12939 CC2005U,2005/02/03,1607,1622,1600,1610,480,11057 CC2005Z,2005/02/03,1605,1616,1602,1610,1066,14134 CC2006H,2005/02/03,1613,1613,1613,1613,2,14880 CC2006K,2005/02/03,1618,1618,1618,1618,155,3378 CC2006N,2005/02/03,1625,1625,1624,1624,250,6226 CC2006U,2005/02/03,1630,1630,1630,1630,0,4958 CD2005H,2005/02/03,0.8063,0.8076,0.8024,0.8054,26678,73618 CD2005M,2005/02/03,0.805,0.8063,0.8035,0.8063,49,3715 CD2005U,2005/02/03,0.8073,0.8076,0.8066,0.8076,19,1113 CD2005Z,2005/02/03,0,0.8091,0.8091,0.8091,2,728 CD2006H,2005/02/03,0,0.8107,0.8107,0.8107,0,32 CD2006M,2005/02/03,0,0.8123,0.8123,0.8123,0,3 CL2005H,2005/02/03,46.57,46.73,45.75,46.45,85112,205200 CL2005J,2005/02/03,47.14,47.15,46.25,46.88,47121,98125 CL2005K,2005/02/03,47.25,47.31,46.55,47.1,15446,43743 CL2005M,2005/02/03,47.17,47.26,46.5,47.07,9051,43887 CL2005N,2005/02/03,47.1,47.1,46.4,46.91,1594,24291 CL2005Q,2005/02/03,46.79,46.79,46.4,46.64,2190,15845 CL2005U,2005/02/03,46.2,46.36,46,46.36,2223,16153 CL2005V,2005/02/03,45.9,46.07,45.8,46.07,2397,14250 CL2005X,2005/02/03,45.61,45.79,45.61,45.79,1482,15605 CL2005Z,2005/02/03,45.68,45.68,45,45.53,5803,55743 CL2006F,2005/02/03,46.47,46.48,45.22,45.22,842,11334 CL2006G,2005/02/03,44.92,44.92,44.92,44.92,0,6000 CL2006H,2005/02/03,44.64,44.64,44.64,44.64,652,9033 CL2006J,2005/02/03,44.4,44.4,44.4,44.4,250,4263 CL2006K,2005/02/03,44.17,44.17,44.17,44.17,0,2790 CL2006M,2005/02/03,43.95,43.95,43.95,43.95,1497,25676 CL2006N,2005/02/03,43.74,43.74,43.74,43.74,0,2639 CL2006Q,2005/02/03,43.54,43.54,43.54,43.54,0,1921 CL2006U,2005/02/03,43.34,43.34,43.34,43.34,0,3948 CL2006V,2005/02/03,43.14,43.14,43.14,43.14,65,1345 CL2006X,2005/02/03,42.96,42.96,42.96,42.96,75,1628 CL2006Z,2005/02/03,42.64,42.8,42.45,42.78,1557,40990 CL2007F,2005/02/03,42.6,42.6,42.6,42.6,0,1711 CL2007G,2005/02/03,42.43,42.43,42.43,42.43,0,1235 CL2007H,2005/02/03,42.28,42.28,42.28,42.28,0,743 CL2007J,2005/02/03,42.14,42.14,42.14,42.14,0,450 CL2007K,2005/02/03,42,42,42,42,0,90 CL2007M,2005/02/03,41.86,41.86,41.86,41.86,80,11287 CL2007Z,2005/02/03,40.9,41.13,40.9,41.13,1364,21882 CL2008Z,2005/02/03,40,40.2,39.9,40.2,786,23465 CL2009Z,2005/02/03,39.5,39.57,39.5,39.57,2,16710 CL2010Z,2005/02/03,39.17,39.17,39.17,39.17,200,18271 CL2011Z,2005/02/03,39.02,39.02,39.02,39.02,0,3659 CT2005H,2005/02/03,44.3,44.45,43.1,43.12,6094,48709 CT2005K,2005/02/03,45.8,45.9,44.55,44.64,3619,20178 CT2005N,2005/02/03,47.2,47.3,45.9,46,622,11556 CT2005V,2005/02/03,48.15,48.3,48.15,48.3,21,499 CT2005Z,2005/02/03,50.05,50.35,49.1,49.13,916,7332 CT2006H,2005/02/03,51.25,51.25,51.25,51.25,110,1417 CT2006K,2005/02/03,52,52,52,52,0,502 CT2006N,2005/02/03,52.8,52.8,52.8,52.8,0,218 CT2006V,2005/02/03,54,54,54,54,0,0 CT2006Z,2005/02/03,55.5,55.5,55.5,55.5,0,125 DAX,2005/02/03,4297.16,4302.4,4273.42,4281.64,0,0 DJ2005H,2005/02/03,10585,10595,10542,10586,5635,46649 DJ2005M,2005/02/03,10620,10620,10613,10613,26,251 DJ2005U,2005/02/03,10643,10643,10643,10643,0,0 DJ2005Z,2005/02/03,10678,10678,10678,10678,0,2 DJT,2005/02/03,3603.42,3614.72,3556.66,3579.48,15544600,0 DJU,2005/02/03,347.42,349.79,344.28,348.64,15544600,0 DX2005H,2005/02/03,83.6,84.2,83.6,84.03,777,16924 DX2005M,2005/02/03,83.85,84.15,83.85,84.05,3,2211 DX2005U,2005/02/03,84.1,84.14,84.07,84.07,0,39 DX2005Z,2005/02/03,84.08,84.08,84.08,84.08,0,18 EC2005H,2005/02/03,1.3004,1.3009,1.2945,1.2975,106490,131369 EC2005M,2005/02/03,1.303,1.3033,1.298,1.3,139,1843 EC2005U,2005/02/03,1.303,1.3035,1.303,1.3035,6,357 EC2005Z,2005/02/03,0,1.3144,1.3073,1.3073,0,1029 EC2006H,2005/02/03,0,1.3179,1.3108,1.3108,0,20 EC2006M,2005/02/03,0,1.3214,1.3143,1.3143,0,3 ED2005G,2005/02/03,97.1775,97.185,97.1775,97.18,3337,41305 ED2005H,2005/02/03,97.02,97.025,97.01,97.02,118010,1035354 ED2005J,2005/02/03,96.885,96.885,96.88,96.885,215,2224 ED2005K,2005/02/03,96.78,96.79,96.78,96.79,0,498 ED2005M,2005/02/03,96.7,96.705,96.675,96.685,208028,1257335 ED2005N,2005/02/03,0,96.625,96.625,96.625,0,0 ED2005U,2005/02/03,96.445,96.445,96.41,96.42,203485,1204136 ED2005Z,2005/02/03,96.245,96.25,96.21,96.22,306833,862605 ED2006H,2005/02/03,96.115,96.12,96.075,96.095,168587,701071 ED2006M,2005/02/03,96.025,96.025,95.985,96,84774,473367 ED2006U,2005/02/03,95.96,95.96,95.91,95.925,42171,352034 ED2006Z,2005/02/03,95.88,95.885,95.84,95.86,31463,300967 ED2007H,2005/02/03,95.83,95.845,95.795,95.815,15223,204697 ED2007M,2005/02/03,95.785,95.785,95.74,95.765,14639,176180 ED2007U,2005/02/03,95.72,95.725,95.69,95.715,7693,139264 ED2007Z,2005/02/03,95.655,95.66,95.63,95.655,6662,138728 ED2008H,2005/02/03,95.64,95.64,95.57,95.61,6036,105559 ED2008M,2005/02/03,95.545,95.56,95.515,95.555,4500,110334 ED2008U,2005/02/03,95.485,95.5,95.455,95.5,3572,99472 ED2008Z,2005/02/03,95.415,95.435,95.385,95.435,3143,87871 ED2009H,2005/02/03,95.37,95.39,95.34,95.39,2071,65995 ED2009M,2005/02/03,95.31,95.34,95.28,95.335,1982,62607 ED2009U,2005/02/03,95.25,95.28,95.22,95.28,2282,52983 ED2009Z,2005/02/03,95.195,95.22,95.155,95.215,1946,32086 ED2010H,2005/02/03,95.14,95.175,95.13,95.17,39,14078 ED2010M,2005/02/03,95.085,95.12,95.075,95.115,38,9900 ED2010U,2005/02/03,95.05,95.065,95.02,95.06,33,6846 ED2010Z,2005/02/03,94.98,94.995,94.95,94.99,33,8032 ED2011H,2005/02/03,94.945,94.95,94.92,94.945,13,7264 ED2011M,2005/02/03,94.895,94.9,94.87,94.895,12,5552 ED2011U,2005/02/03,94.85,94.855,94.825,94.85,232,4601 ED2011Z,2005/02/03,94.78,94.785,94.755,94.78,12,1736 ED2012H,2005/02/03,0,94.75,94.73,94.74,0,1643 ED2012M,2005/02/03,0,94.71,94.69,94.7,0,1487 ED2012U,2005/02/03,0,94.675,94.655,94.665,0,1399 ED2012Z,2005/02/03,0,94.625,94.605,94.615,0,862 ED2013H,2005/02/03,0,94.59,94.57,94.58,0,418 ED2013M,2005/02/03,0,94.545,94.525,94.54,0,431 ED2013U,2005/02/03,0,94.52,94.5,94.515,0,276 ED2013Z,2005/02/03,0,94.475,94.455,94.47,0,303 ED2014H,2005/02/03,0,94.445,94.425,94.44,0,210 ED2014M,2005/02/03,0,94.415,94.395,94.41,0,180 ED2014U,2005/02/03,0,94.39,94.37,94.385,0,145 ED2014Z,2005/02/03,0,94.355,94.335,94.35,0,109 EM2005G,2005/02/03,97.4,97.405,97.395,97.4,2036,24172 EM2005H,2005/02/03,97.175,97.185,97.175,97.185,574,15704 EM2005J,2005/02/03,97.01,97.01,97.01,97.01,0,1555 EM2005K,2005/02/03,96.895,96.895,96.89,96.89,0,484 EM2005M,2005/02/03,0,96.805,96.795,96.795,0,758 EM2005N,2005/02/03,0,96.7,96.685,96.685,0,202 EM2005Q,2005/02/03,0,96.61,96.595,96.595,0,3 EM2005U,2005/02/03,0,96.535,96.51,96.51,0,1 EM2005V,2005/02/03,0,96.46,96.435,96.435,0,1 EM2005X,2005/02/03,0,96.375,96.35,96.35,0,1 EM2005Z,2005/02/03,0,96.225,96.195,96.195,0,1 EM2006F,2005/02/03,0,96.24,96.21,96.21,0,0 ES2005H,2005/02/03,1192.25,1193.5,1185.75,1189.5,587228,823896 ES2005M,2005/02/03,1196,1197,1190.25,1193.75,502,3786 EY2005H,2005/02/03,99.9,99.9,99.9,99.9,0,53925 EY2005M,2005/02/03,99.9,99.9,99.9,99.9,0,41204 EY2005U,2005/02/03,99.88,99.88,99.88,99.88,0,6329 EY2005Z,2005/02/03,0,99.845,99.845,99.845,0,8362 EY2006H,2005/02/03,99.78,99.78,99.78,99.78,0,3713 EY2006M,2005/02/03,99.72,99.72,99.72,99.72,5,2845 EY2006U,2005/02/03,0,99.64,99.64,99.64,0,1999 EY2006Z,2005/02/03,0,99.555,99.555,99.555,0,411 EY2007H,2005/02/03,0,99.485,99.48,99.48,0,1 EY2007M,2005/02/03,0,99.4,99.395,99.395,0,2 EY2007U,2005/02/03,0,99.295,99.29,99.29,0,0 EY2007Z,2005/02/03,0,99.19,99.185,99.185,0,164 EY2008H,2005/02/03,0,99.06,99.055,99.055,0,630 EY2008M,2005/02/03,0,99.02,99.015,99.015,0,250 EY2008U,2005/02/03,0,99.02,99.015,99.015,0,0 EY2008Z,2005/02/03,0,98.955,98.95,98.95,0,0 EY2009H,2005/02/03,0,98.955,98.95,98.95,0,0 EY2009M,2005/02/03,0,98.955,98.95,98.95,0,0 EY2009U,2005/02/03,0,98.955,98.95,98.95,0,0 EY2009Z,2005/02/03,0,98.955,98.95,98.95,0,0 FC2005H,2005/02/03,100,100.15,99.27,99.8,1385,10000 FC2005J,2005/02/03,99.4,99.7,98.8,99.55,463,2818 FC2005K,2005/02/03,98.9,99.05,98.3,98.97,580,4288 FC2005Q,2005/02/03,100,100.47,99.85,100.42,146,2115 FC2005U,2005/02/03,99.9,100,99.6,100,104,286 FC2005V,2005/02/03,99.6,100,99.5,100,9,218 FC2005X,2005/02/03,99.5,99.6,99.4,99.6,4,136 FC2006F,2005/02/03,98,98,98,98,0,0 FTSE,2005/02/03,4916.2,4924.1,4898.4,4908.3,1934906240,0 FV2005H,2005/02/03,109.078125,109.09375,108.9375,109.03125,17720,1136872 FV2005M,2005/02/03,108.625,108.625,108.578125,108.578125,7226,69888 FV2005U,2005/02/03,108.140625,108.140625,108.140625,108.140625,0,0 GC2005G,2005/02/03,416.5,421.3,414.7,416.6,426,2269 GC2005H,2005/02/03,421,421,417.5,417.5,0,3 GC2005J,2005/02/03,418.5,423.9,416.2,418.5,22300,165221 GC2005M,2005/02/03,421.5,425.4,418.5,420.9,952,30741 GC2005Q,2005/02/03,424,426,421.5,423.3,73,7726 GC2005V,2005/02/03,431.2,431.2,425,425.9,46,3555 GC2005Z,2005/02/03,429,432.8,426.5,428.5,119,21019 GC2006G,2005/02/03,431.3,431.3,431.3,431.3,61,1331 GC2006J,2005/02/03,434.1,434.1,434.1,434.1,0,1241 GC2006M,2005/02/03,436.9,436.9,436.9,436.9,2,8425 GC2006Q,2005/02/03,439.8,439.8,439.8,439.8,0,400 GC2006V,2005/02/03,442.7,442.7,442.7,442.7,0,6 GC2006Z,2005/02/03,445,445.6,445,445.6,0,5319 GC2007M,2005/02/03,454.4,454.4,454.4,454.4,0,2040 GC2007Z,2005/02/03,463.4,463.4,463.4,463.4,52,1981 GC2008M,2005/02/03,472.3,472.3,472.3,472.3,0,164 GC2008Z,2005/02/03,481.5,481.5,481.5,481.5,26,1388 GC2009M,2005/02/03,490.7,490.7,490.7,490.7,0,95 GC2009Z,2005/02/03,500.2,500.2,500.2,500.2,0,6 HG2005G,2005/02/03,142.4,143.05,140,143.05,350,2614 HG2005H,2005/02/03,138.2,139.7,135.6,138.85,11747,50600 HG2005J,2005/02/03,136.7,138.05,136.7,138.05,52,2031 HG2005K,2005/02/03,136.5,137.6,134.4,137.2,2540,13189 HG2005M,2005/02/03,133.9,135.7,133.9,135.7,5,1791 HG2005N,2005/02/03,134.6,134.6,132.5,134.2,342,6266 HG2005Q,2005/02/03,132.7,132.7,132.7,132.7,0,789 HG2005U,2005/02/03,131.2,131.2,131.2,131.2,175,5371 HG2005V,2005/02/03,129.8,129.8,129.8,129.8,0,501 HG2005X,2005/02/03,128.4,128.4,128.4,128.4,11,420 HG2005Z,2005/02/03,126,127,125,127,24,3402 HG2006F,2005/02/03,125.9,125.9,125.9,125.9,0,90 HG2006G,2005/02/03,124.85,124.85,124.85,124.85,0,80 HG2006H,2005/02/03,123.8,123.8,123.8,123.8,1,323 HG2006J,2005/02/03,122.8,122.8,122.8,122.8,0,18 HG2006K,2005/02/03,121.8,121.8,121.8,121.8,0,62 HG2006M,2005/02/03,120.8,120.8,120.8,120.8,0,162 HG2006N,2005/02/03,119.5,120.3,119.5,120.3,0,36 HG2006Q,2005/02/03,119.8,119.8,119.8,119.8,0,34 HG2006U,2005/02/03,119.3,119.3,119.3,119.3,0,20 HG2006V,2005/02/03,118.8,118.8,118.8,118.8,0,0 HG2006X,2005/02/03,118.3,118.3,118.3,118.3,0,0 HG2006Z,2005/02/03,117.8,117.8,117.8,117.8,0,0 HG2007F,2005/02/03,117.8,117.8,117.8,117.8,0,0 HO2005H,2005/02/03,1.295,1.3,1.263,1.2765,29045,68987 HO2005J,2005/02/03,1.2745,1.2765,1.24,1.2549,11650,27549 HO2005K,2005/02/03,1.2465,1.2465,1.216,1.2334,3259,13001 HO2005M,2005/02/03,1.23,1.23,1.213,1.2204,1506,11836 HO2005N,2005/02/03,1.2279,1.2279,1.215,1.2199,461,8604 HO2005Q,2005/02/03,1.225,1.225,1.22,1.2234,555,3350 HO2005U,2005/02/03,1.2384,1.2384,1.225,1.2319,423,5823 HO2005V,2005/02/03,1.2414,1.245,1.2325,1.2419,125,959 HO2005X,2005/02/03,1.2514,1.2519,1.24,1.2519,223,1775 HO2005Z,2005/02/03,1.2669,1.2669,1.245,1.2614,718,8505 HO2006F,2005/02/03,1.2674,1.2674,1.2674,1.2674,111,1921 HO2006G,2005/02/03,1.2619,1.2619,1.2619,1.2619,1,743 HO2006H,2005/02/03,1.2379,1.2379,1.2379,1.2379,1,2275 HO2006J,2005/02/03,1.1999,1.1999,1.1999,1.1999,1,441 HO2006K,2005/02/03,1.1729,1.1729,1.1729,1.1729,1,411 HO2006M,2005/02/03,1.1554,1.1554,1.1554,1.1554,101,770 HO2006N,2005/02/03,1.1524,1.1524,1.1524,1.1524,1,363 HO2006Q,2005/02/03,1.1564,1.1564,1.1564,1.1564,0,0 HU2005H,2005/02/03,1.293,1.2935,1.25,1.2684,25679,64564 HU2005J,2005/02/03,1.3692,1.3692,1.333,1.3481,9886,29827 HU2005K,2005/02/03,1.379,1.379,1.35,1.3593,3234,28922 HU2005M,2005/02/03,1.3666,1.3666,1.351,1.3583,2566,12253 HU2005N,2005/02/03,1.345,1.3463,1.345,1.3463,613,5893 HU2005Q,2005/02/03,1.321,1.324,1.3175,1.3238,575,6982 HU2005U,2005/02/03,1.2938,1.2938,1.2938,1.2938,685,8130 HU2005V,2005/02/03,1.2538,1.2538,1.2538,1.2538,5,2900 HU2005X,2005/02/03,1.2313,1.2313,1.2313,1.2313,4,408 HU2005Z,2005/02/03,1.2183,1.2183,1.2183,1.2183,0,1749 HU2006F,2005/02/03,1.2143,1.2143,1.2143,1.2143,0,1050 HU2006G,2005/02/03,1.2233,1.2233,1.2233,1.2233,0,100 INDU,2005/02/03,10592.21,10640.69,10511.96,10593.1,15544600,0 JY2005H,2005/02/03,0.9612,0.962,0.957,0.9587,32231,144989 JY2005M,2005/02/03,0.9655,0.9663,0.964,0.9659,29,20123 JY2005U,2005/02/03,0,0.9744,0.9744,0.9744,0,83 JY2005Z,2005/02/03,0,0.9829,0.9829,0.9829,0,8 JY2006H,2005/02/03,0,0.9914,0.9914,0.9914,0,25 JY2006M,2005/02/03,0,0.9999,0.9999,0.9999,0,25 KC2005H,2005/02/03,105.3,105.85,104.5,105.3,9246,62403 KC2005K,2005/02/03,107.5,108.25,106.8,107.7,4591,29080 KC2005N,2005/02/03,109.5,110.15,109,109.75,1590,6260 KC2005U,2005/02/03,111.35,112,111.1,111.55,308,4786 KC2005Z,2005/02/03,113.75,114.25,113.1,114.15,156,1993 KC2006H,2005/02/03,115.5,116.4,115.5,116.4,27,778 KC2006K,2005/02/03,116.9,117.6,116.9,117.6,2,126 KC2006N,2005/02/03,118.75,118.75,118.75,118.75,51,66 KC2006U,2005/02/03,119.75,119.75,119.75,119.75,50,54 LB2005H,2005/02/03,399,405,399,405,788,2926 LB2005K,2005/02/03,385,389.9,385,389.5,241,1165 LB2005N,2005/02/03,376.5,380,376.5,380,55,291 LB2005U,2005/02/03,370.5,374.9,370.5,373.2,23,49 LB2005X,2005/02/03,0,364.9,362.2,364.9,9,16 LC2005G,2005/02/03,90.3,91.05,90.05,91,7390,30808 LC2005H,2005/02/03,0,91,91,91,50,65 LC2005J,2005/02/03,87.8,88.47,87.55,88.25,9067,71625 LC2005M,2005/02/03,82.25,82.85,81.9,82.75,1853,22700 LC2005Q,2005/02/03,80.2,80.8,80.1,80.75,448,10513 LC2005V,2005/02/03,81.8,82.3,81.65,82.25,1432,8460 LC2005Z,2005/02/03,82.5,82.9,82.35,82.77,28,4300 LC2006G,2005/02/03,83.35,83.7,83.35,83.67,200,531 LH2005G,2005/02/03,71.25,71.8,70.8,71.75,3852,11705 LH2005J,2005/02/03,73.05,73.45,72.5,73.2,9728,58807 LH2005K,2005/02/03,73.6,74.5,73.55,74.35,231,3265 LH2005M,2005/02/03,76,76.9,75.5,76.75,3122,18654 LH2005N,2005/02/03,72.4,73.6,72.02,73.4,328,3832 LH2005Q,2005/02/03,69.6,70.25,69.4,70.25,175,2595 LH2005V,2005/02/03,62.6,63.45,62.4,63.42,378,1738 LH2005Z,2005/02/03,60.3,60.6,60.05,60.6,171,1137 LH2006G,2005/02/03,60,60,59.87,59.87,70,165 ND2005H,2005/02/03,1521.5,1525,1504,1511.5,9182,76537 ND2005M,2005/02/03,0,1522,1522,1522,7,23 ND2005U,2005/02/03,0,1532.5,1532.5,1532.5,0,0 NDY,2005/02/03,2065.44,2066.93,2049.25,2057.64,19627500,0 NG2005H,2005/02/03,6.39,6.459,6.08,6.149,32022,67781 NG2005J,2005/02/03,6.435,6.47,6.12,6.184,11632,33503 NG2005K,2005/02/03,6.46,6.495,6.18,6.229,4548,23759 NG2005M,2005/02/03,6.479,6.512,6.25,6.284,1000,14132 NG2005N,2005/02/03,6.527,6.55,6.29,6.339,506,19168 NG2005Q,2005/02/03,6.562,6.6,6.27,6.382,608,13783 NG2005U,2005/02/03,6.555,6.555,6.3,6.376,2694,17131 NG2005V,2005/02/03,6.58,6.622,6.36,6.405,3688,30095 NG2005X,2005/02/03,6.9,6.9,6.685,6.735,346,12163 NG2005Z,2005/02/03,7.215,7.26,6.92,7.06,525,20404 NG2006F,2005/02/03,7.44,7.475,7.23,7.29,832,19035 NG2006G,2005/02/03,7.414,7.426,7.21,7.265,60,11564 NG2006H,2005/02/03,7.211,7.211,7.03,7.065,509,14343 NG2006J,2005/02/03,6.1,6.16,6.1,6.16,673,12441 NG2006K,2005/02/03,6.01,6.03,6.01,6.03,640,9003 NG2006M,2005/02/03,6.07,6.07,6.055,6.055,402,4217 NG2006N,2005/02/03,6.14,6.14,6.06,6.08,139,5188 NG2006Q,2005/02/03,6.1,6.115,6.09,6.115,27,3945 NG2006U,2005/02/03,6.1,6.1,6.1,6.1,25,3235 NG2006V,2005/02/03,6.09,6.12,6.09,6.12,224,4877 NG2006X,2005/02/03,6.49,6.49,6.39,6.42,3,4049 NG2006Z,2005/02/03,6.705,6.705,6.705,6.705,53,5828 NG2007F,2005/02/03,6.9,6.93,6.9,6.93,107,5428 NG2007G,2005/02/03,6.9,6.9,6.9,6.9,14,1914 NG2007H,2005/02/03,6.695,6.695,6.695,6.695,3,3871 NG2007J,2005/02/03,5.835,5.835,5.835,5.835,3,3529 NG2007K,2005/02/03,5.7,5.7,5.7,5.7,3,4130 NG2007M,2005/02/03,5.715,5.715,5.715,5.715,3,840 NG2007N,2005/02/03,5.73,5.73,5.73,5.73,13,1051 NG2007Q,2005/02/03,5.745,5.745,5.745,5.745,3,905 NG2007U,2005/02/03,5.73,5.73,5.73,5.73,3,863 NG2007V,2005/02/03,5.745,5.745,5.745,5.745,3,1699 NG2007X,2005/02/03,6.045,6.045,6.045,6.045,0,1077 NG2007Z,2005/02/03,6.33,6.33,6.33,6.33,0,1507 NG2008F,2005/02/03,6.56,6.56,6.56,6.56,0,3400 NG2008G,2005/02/03,6.54,6.54,6.54,6.54,2,437 NG2008H,2005/02/03,6.33,6.33,6.33,6.33,1,1913 NG2008J,2005/02/03,5.48,5.48,5.48,5.48,1,971 NG2008K,2005/02/03,5.35,5.35,5.35,5.35,0,1617 NG2008M,2005/02/03,5.375,5.375,5.375,5.375,0,697 NG2008N,2005/02/03,5.405,5.405,5.405,5.405,0,560 NG2008Q,2005/02/03,5.43,5.43,5.43,5.43,0,593 NG2008U,2005/02/03,5.415,5.415,5.415,5.415,1,643 NG2008V,2005/02/03,5.425,5.425,5.425,5.425,0,648 NG2008X,2005/02/03,5.7,5.7,5.7,5.7,0,474 NG2008Z,2005/02/03,5.975,5.975,5.975,5.975,15,797 NG2009F,2005/02/03,6.21,6.21,6.21,6.21,0,945 NG2009G,2005/02/03,6.205,6.205,6.205,6.205,0,295 NG2009H,2005/02/03,6.03,6.03,6.03,6.03,0,1047 NG2009J,2005/02/03,5.195,5.195,5.195,5.195,0,897 NG2009K,2005/02/03,5.075,5.075,5.075,5.075,0,779 NG2009M,2005/02/03,5.1,5.1,5.1,5.1,0,197 NG2009N,2005/02/03,5.125,5.125,5.125,5.125,0,183 NG2009Q,2005/02/03,5.15,5.15,5.15,5.15,0,182 NG2009U,2005/02/03,5.13,5.13,5.13,5.13,0,165 NG2009V,2005/02/03,5.16,5.16,5.16,5.16,0,140 NG2009X,2005/02/03,5.445,5.445,5.445,5.445,0,153 NG2009Z,2005/02/03,5.72,5.72,5.72,5.72,0,297 NG2010F,2005/02/03,5.95,5.95,5.95,5.95,0,63 NG2010G,2005/02/03,5.94,5.94,5.94,5.94,0,84 NG2010H,2005/02/03,5.75,5.75,5.75,5.75,0,0 NG2010J,2005/02/03,4.94,4.94,4.94,4.94,0,0 NG2010K,2005/02/03,4.84,4.84,4.84,4.84,0,0 NG2010M,2005/02/03,4.865,4.865,4.865,4.865,0,0 NG2010N,2005/02/03,4.89,4.89,4.89,4.89,0,4 NG2010Q,2005/02/03,4.915,4.915,4.915,4.915,0,0 NG2010U,2005/02/03,4.915,4.915,4.915,4.915,0,0 NG2010V,2005/02/03,4.943,4.943,4.943,4.943,0,4 NG2010X,2005/02/03,5.183,5.183,5.183,5.183,0,0 NG2010Z,2005/02/03,5.423,5.423,5.423,5.423,0,1 NK2005H,2005/02/03,11395,11415,11355,11390,2924,34471 NK2005M,2005/02/03,0,11380,11370,11380,0,60 NK2005U,2005/02/03,0,11390,11380,11390,0,1 NK2005Z,2005/02/03,0,11380,11370,11380,0,0 NKKI,2005/02/03,11430.9,11444.18,11344.41,11389.35,102800,0 NQ2005H,2005/02/03,1521.5,1525,1504.5,1511.5,281107,379097 NQ2005M,2005/02/03,1529,1531,1516,1522,8,142 NZY,2005/02/03,3091.87,3101.19,3087.07,3097.32,31373000,0 O2005H,2005/02/03,165,166.5,163,163.25,1162,6595 O2005K,2005/02/03,157.75,158.5,155.75,156,354,1763 O2005N,2005/02/03,150,151,149,149,37,550 O2005U,2005/02/03,146,146,145,145,0,8 O2005Z,2005/02/03,147,147,147,147,1,16 OEX,2005/02/03,570.28,570.28,566.32,568.21,15544600,0 OJ2005H,2005/02/03,86,86.4,84.1,85.85,2765,20303 OJ2005K,2005/02/03,87.9,88,86.4,87.95,1157,12550 OJ2005N,2005/02/03,88,88.9,87.9,88.9,138,1719 OJ2005U,2005/02/03,89.25,89.55,89.25,89.55,11,716 OJ2005X,2005/02/03,89.5,90.25,89.5,90.25,520,579 OJ2006F,2005/02/03,90,91.25,89.8,91.25,20,22 OJ2006H,2005/02/03,92.25,92.25,92.25,92.25,5,0 OJ2006K,2005/02/03,93.25,93.25,93.25,93.25,0,0 OJ2006N,2005/02/03,94.25,94.25,94.25,94.25,0,0 OJ2006U,2005/02/03,95.25,95.25,95.25,95.25,0,0 OJ2007F,2005/02/03,96.25,96.25,96.25,96.25,0,0 PA2005H,2005/02/03,188,189.75,182.2,183.5,648,11948 PA2005M,2005/02/03,189.55,189.55,185,185.75,326,1558 PA2005U,2005/02/03,188.75,188.75,188.75,188.75,5,25 PA2005Z,2005/02/03,193,193,191.75,191.75,0,50 PB2005G,2005/02/03,90.5,90.9,87.92,87.92,517,740 PB2005H,2005/02/03,91.9,92,89.2,89.2,330,829 PB2005K,2005/02/03,94.1,94.1,91.12,91.12,150,471 PB2005N,2005/02/03,94.1,94.1,92.9,92.9,107,185 PB2005Q,2005/02/03,96.5,96.5,93.5,93.5,13,30 PL2005J,2005/02/03,871.6,876.6,863,866.8,952,7789 PL2005N,2005/02/03,863,863.8,858,863.8,0,19 S2005H,2005/02/03,507,508,501.5,502,29943,131422 S2005K,2005/02/03,508.5,508.5,503,504.25,10820,69201 S2005N,2005/02/03,514,514.75,509.25,509.75,6320,38727 S2005Q,2005/02/03,516,518,512.5,513,125,4107 S2005U,2005/02/03,518,518,515.25,515.25,55,1663 S2005X,2005/02/03,528,529,523,523.75,1288,20710 S2006F,2005/02/03,534,534,529,529,1,286 S2006H,2005/02/03,534,534,532,532,1,162 S2006K,2005/02/03,532,532,532,532,0,175 S2006N,2005/02/03,536,536,536,536,1,1 S2006X,2005/02/03,550,550,550,550,0,4 SB2005H,2005/02/03,8.8,8.98,8.71,8.94,35136,192918 SB2005K,2005/02/03,9.2,9.36,9.12,9.34,16830,111587 SB2005N,2005/02/03,9.06,9.18,9.01,9.18,4873,55959 SB2005V,2005/02/03,8.96,9.08,8.92,9.07,1669,27171 SB2006H,2005/02/03,8.85,8.94,8.82,8.94,1183,17900 SB2006K,2005/02/03,8.77,8.86,8.74,8.85,204,4059 SB2006N,2005/02/03,8.68,8.77,8.67,8.76,84,3198 SB2006V,2005/02/03,8.68,8.78,8.68,8.74,24,1533 SF2005H,2005/02/03,0.8357,0.8359,0.8313,0.8333,18966,53486 SF2005M,2005/02/03,0.8403,0.8403,0.836,0.8377,2,140 SF2005U,2005/02/03,0,0.8424,0.8424,0.8424,0,3 SF2005Z,2005/02/03,0,0.8478,0.8478,0.8478,0,63 SF20062,2005/02/03,534,534,529,529,1,286 SF2006H,2005/02/03,0,0.8536,0.8536,0.8536,0,0 SF2006M,2005/02/03,0,0.8596,0.8596,0.8596,0,0 SI2005G,2005/02/03,666.7,666.7,666.7,666.7,0,0 SI2005H,2005/02/03,665.5,678,659,667.7,10309,63525 SI2005J,2005/02/03,669.2,669.2,669.2,669.2,0,0 SI2005K,2005/02/03,678.5,678.5,663.5,671.6,1389,9695 SI2005N,2005/02/03,672,682,668,675.3,187,5201 SI2005U,2005/02/03,679.4,679.4,679.4,679.4,41,1137 SI2005Z,2005/02/03,685,689,679,684.8,60,10736 SI2006F,2005/02/03,686.8,686.8,686.8,686.8,0,3 SI2006H,2005/02/03,690.1,690.1,690.1,690.1,20,938 SI2006K,2005/02/03,693.4,693.4,693.4,693.4,0,0 SI2006N,2005/02/03,705,705,696.7,696.7,0,382 SI2006U,2005/02/03,700,700,700,700,0,633 SI2006Z,2005/02/03,700,719,700,704.2,37,3988 SI2007N,2005/02/03,709.9,709.9,709.9,709.9,2,103 SI2007Z,2005/02/03,714.8,714.8,714.8,714.8,1,241 SI2008N,2005/02/03,714.7,714.7,714.7,714.7,0,5 SI2008Z,2005/02/03,715.2,715.2,715.2,715.2,0,160 SI2009N,2005/02/03,720.9,720.9,720.9,720.9,0,6 SI2009Z,2005/02/03,727.8,727.8,727.8,727.8,0,0 SM2005H,2005/02/03,152.3,152.7,150.6,150.7,14656,59228 SM2005K,2005/02/03,152.6,153,151.4,151.5,7568,32897 SM2005N,2005/02/03,155.5,155.8,153.8,154.1,4923,38698 SM2005Q,2005/02/03,156.7,157.3,155.5,155.5,726,11818 SM2005U,2005/02/03,158.3,158.7,156.8,156.8,569,8334 SM2005V,2005/02/03,159.7,160,158,158,214,7658 SM2005Z,2005/02/03,162.7,162.7,160.8,161.3,933,9529 SM2006F,2005/02/03,163.3,163.3,161.9,161.9,1,403 SM2006H,2005/02/03,167,167,163.3,163.3,18,481 SM2006K,2005/02/03,168.5,168.5,167,167,2,97 SM2006N,2005/02/03,168,168,167,167,1,23 SM2006Q,2005/02/03,167.8,167.8,167.8,167.8,5,7 SM2006U,2005/02/03,168.5,168.5,168.5,168.5,10,12 SM2006V,2005/02/03,169,169,169,169,0,2 SP2005H,2005/02/03,1192.2,1193.3,1185.8,1189.6,37633,646168 SP2005M,2005/02/03,1193.5,1195.5,1191,1193.7,628,11523 SP2005U,2005/02/03,0,1200.9,1195.9,1198.3,49,3493 SP2005Z,2005/02/03,0,1205.8,1200.8,1203.3,3,2839 SP2006H,2005/02/03,0,1211.4,1206.4,1208.9,0,1484 SP2006M,2005/02/03,0,1217,1212,1214.5,0,60 SP2006U,2005/02/03,0,1223.5,1218.5,1221,0,12 SP2006Z,2005/02/03,0,1230.1,1225.1,1227.6,0,0 SPY,2005/02/03,1189.92,1193.19,1185.64,1189.89,1921280000,0 SSEC,2005/02/03,1253.81,1269.16,1236.18,1242.31,20400,0 STI,2005/02/03,2112.41,2112.76,2103.84,2108.16,113729400,0 TWII,2005/02/03,6028.94,6044.43,6006.23,6034.6,3194800,0 TY2005H,2005/02/03,112.09375,112.125,111.859375,112.03125,13575,1634280 TY2005M,2005/02/03,111.21875,111.21875,111,111.140625,4676,102059 TY2005U,2005/02/03,110.921875,111.03125,110.921875,111.03125,11,3710 TY2005Z,2005/02/03,110.03125,110.03125,110.03125,110.03125,0,0 US2005H,2005/02/03,114.75,114.84375,114.34375,114.8125,7148,684909 US2005M,2005/02/03,113.75,114.0625,113.625,114.0625,394,52558 US2005U,2005/02/03,113.59375,113.59375,113.59375,113.59375,0,207 US2005Z,2005/02/03,113,113,113,113,0,15 USBY,2005/02/03,4.59,4.62,4.58,4.58,157900,0 W2005H,2005/02/03,288.5,291,288,289.75,15997,131239 W2005K,2005/02/03,297,299,296,298.5,7109,47551 W2005N,2005/02/03,303.5,305.5,303,305,2744,20873 W2005U,2005/02/03,309,311,309,311,99,2826 W2005Z,2005/02/03,318,320,318,319.25,677,18504 W2006H,2005/02/03,325,325.25,324.5,325.25,100,576 W2006K,2005/02/03,328,328,327,327.5,0,78 W2006N,2005/02/03,327,330,327,329.5,4,35