AD2005H,2005/02/04,0.7679,0.7735,0.7664,0.7675,15371,79188 AD2005M,2005/02/04,0.763,0.765,0.7628,0.7628,7,334 AD2005U,2005/02/04,0,0.7582,0.7582,0.7582,0,636 AD2005Z,2005/02/04,0,0.7544,0.7544,0.7544,0,110 AD2006H,2005/02/04,0,0.7506,0.7506,0.7506,0,0 AD2006M,2005/02/04,0,0.7468,0.7468,0.7468,0,1 AOI,2005/02/04,4143.4,4159.7,4137.7,4156.2,652793216,0 BO2005H,2005/02/04,18.82,19.1,18.82,19.04,9344,80058 BO2005K,2005/02/04,19.06,19.25,19.02,19.23,5144,31905 BO2005N,2005/02/04,19.22,19.4,19.2,19.37,5128,34784 BO2005Q,2005/02/04,19.34,19.43,19.3,19.37,772,6202 BO2005U,2005/02/04,19.45,19.55,19.37,19.47,891,5799 BO2005V,2005/02/04,19.45,19.57,19.45,19.5,442,5002 BO2005Z,2005/02/04,19.52,19.62,19.5,19.62,1241,14741 BO2006F,2005/02/04,19.58,19.58,19.58,19.58,0,613 BO2006H,2005/02/04,19.75,19.75,19.75,19.75,50,761 BO2006K,2005/02/04,19.98,19.98,19.98,19.98,29,474 BO2006N,2005/02/04,20.03,20.03,20.03,20.03,0,250 BO2006Q,2005/02/04,20.05,20.05,20.05,20.05,0,92 BO2006U,2005/02/04,20.05,20.05,20.05,20.05,0,120 BO2006V,2005/02/04,20.05,20.05,20.05,20.05,0,88 BO2006Z,2005/02/04,20.05,20.05,20.05,20.05,42,44 BP2005H,2005/02/04,1.8794,1.8881,1.869,1.8704,21694,68288 BP2005M,2005/02/04,1.87,1.88,1.8624,1.8624,22,57 BP2005U,2005/02/04,0,1.8554,1.8554,1.8554,0,7 BP2005Z,2005/02/04,0,1.8484,1.8484,1.8484,0,11 BP2006H,2005/02/04,0,1.8414,1.8414,1.8414,0,0 BP2006M,2005/02/04,0,1.8344,1.8344,1.8344,0,0 C2005H,2005/02/04,195,195,194.5,195,33281,299627 C2005K,2005/02/04,203,203.25,202.5,203,19884,135741 C2005N,2005/02/04,210.25,210.5,209.75,210.25,7060,93991 C2005U,2005/02/04,217.75,218,217.25,217.75,3018,30284 C2005Z,2005/02/04,228,228,227,227.5,5186,77964 C2006H,2005/02/04,235.25,235.5,234.5,234.75,681,3865 C2006K,2005/02/04,239.25,240,239.25,239.75,43,533 C2006N,2005/02/04,243,243,242.5,243,35,2302 C2006U,2005/02/04,244.5,245,244.5,244.5,10,145 C2006Z,2005/02/04,247.5,248,247.5,247.5,105,3022 CC2005H,2005/02/04,1582,1587,1562,1576,10135,24276 CC2005K,2005/02/04,1582,1591,1568,1580,4285,22499 CC2005N,2005/02/04,1588,1594,1572,1586,2895,12996 CC2005U,2005/02/04,1598,1598,1582,1592,589,10634 CC2005Z,2005/02/04,1602,1602,1592,1592,181,14263 CC2006H,2005/02/04,1595,1595,1595,1595,0,14880 CC2006K,2005/02/04,1603,1603,1598,1600,0,3428 CC2006N,2005/02/04,1606,1606,1606,1606,120,6346 CC2006U,2005/02/04,1610,1613,1610,1613,5,4958 CD2005H,2005/02/04,0.8053,0.8085,0.7996,0.8008,21540,72875 CD2005M,2005/02/04,0.8082,0.809,0.8008,0.8017,116,3771 CD2005U,2005/02/04,0.804,0.804,0.8025,0.803,73,1136 CD2005Z,2005/02/04,0.8038,0.8045,0.8038,0.8045,1,729 CD2006H,2005/02/04,0,0.8061,0.806,0.8061,0,32 CD2006M,2005/02/04,0,0.8077,0.8077,0.8077,0,3 CL2005H,2005/02/04,46.5,47.25,46.25,46.48,70135,199959 CL2005J,2005/02/04,46.98,47.6,46.7,46.95,41951,102897 CL2005K,2005/02/04,47.19,47.75,46.85,47.15,18474,45847 CL2005M,2005/02/04,47.24,47.5,46.9,47.12,8857,44307 CL2005N,2005/02/04,46.97,47.3,46.8,46.96,2799,24594 CL2005Q,2005/02/04,46.93,46.93,46.69,46.69,848,15991 CL2005U,2005/02/04,46.33,46.67,46.3,46.41,1555,16111 CL2005V,2005/02/04,46.12,46.12,46.12,46.12,248,14138 CL2005X,2005/02/04,45.9,45.9,45.75,45.84,191,15635 CL2005Z,2005/02/04,45.53,45.85,45.4,45.58,5131,55082 CL2006F,2005/02/04,45.3,45.3,45.2,45.27,653,11676 CL2006G,2005/02/04,44.97,44.97,44.97,44.97,25,6025 CL2006H,2005/02/04,44.69,44.69,44.69,44.69,130,9033 CL2006J,2005/02/04,44.45,44.45,44.45,44.45,225,4303 CL2006K,2005/02/04,44.22,44.22,44.22,44.22,0,2790 CL2006M,2005/02/04,44.2,44.2,43.85,44,1050,25276 CL2006N,2005/02/04,43.79,43.79,43.79,43.79,550,3117 CL2006Q,2005/02/04,43.59,43.59,43.59,43.59,0,1921 CL2006U,2005/02/04,43.39,43.39,43.39,43.39,0,3948 CL2006V,2005/02/04,43.19,43.19,43.19,43.19,0,1345 CL2006X,2005/02/04,43.01,43.01,43.01,43.01,0,1628 CL2006Z,2005/02/04,42.78,43,42.78,42.83,3978,39902 CL2007F,2005/02/04,42.65,42.65,42.65,42.65,0,1711 CL2007G,2005/02/04,42.48,42.48,42.48,42.48,0,1235 CL2007H,2005/02/04,42.33,42.33,42.33,42.33,0,743 CL2007J,2005/02/04,42.19,42.19,42.19,42.19,0,450 CL2007K,2005/02/04,42.05,42.05,42.05,42.05,0,90 CL2007M,2005/02/04,41.91,41.91,41.91,41.91,150,11387 CL2007Z,2005/02/04,41.29,41.29,40.9,41.18,1153,21835 CL2008Z,2005/02/04,40.2,40.25,40.15,40.25,635,23361 CL2009Z,2005/02/04,39.61,39.65,39.6,39.62,10,16710 CL2010Z,2005/02/04,39.17,39.25,39.01,39.22,0,18271 CL2011Z,2005/02/04,39.02,39.07,39.02,39.07,0,3659 CT2005H,2005/02/04,42.95,43.45,42.81,43.2,7459,47142 CT2005K,2005/02/04,44.44,44.6,44.1,44.53,4388,21001 CT2005N,2005/02/04,45.75,45.95,45.4,45.78,496,11617 CT2005V,2005/02/04,48,48.05,48,48.05,18,507 CT2005Z,2005/02/04,49.02,49.2,48.8,49,751,7519 CT2006H,2005/02/04,51.5,51.5,51.5,51.5,0,1417 CT2006K,2005/02/04,52.2,52.2,52.2,52.2,0,502 CT2006N,2005/02/04,53.05,53.05,53.05,53.05,0,218 CT2006V,2005/02/04,54.1,54.1,54.1,54.1,0,0 CT2006Z,2005/02/04,55.6,55.6,55.6,55.6,0,125 DAX,2005/02/04,4295.39,4340.27,4295.25,4339.28,0,0 DJ2005H,2005/02/04,10597,10720,10570,10695,4095,47448 DJ2005M,2005/02/04,10630,10735,10630,10722,0,251 DJ2005U,2005/02/04,10752,10752,10752,10752,0,0 DJ2005Z,2005/02/04,10787,10787,10787,10787,0,2 DJT,2005/02/04,3579.26,3620.37,3555.95,3597.81,16481600,0 DJU,2005/02/04,348.64,353.56,348.64,352.79,16481600,0 DX2005H,2005/02/04,84.01,84.48,83.45,84.45,2611,16914 DX2005M,2005/02/04,84.02,84.47,83.55,84.47,148,2245 DX2005U,2005/02/04,84.49,84.49,84.49,84.49,31,38 DX2005Z,2005/02/04,84.5,84.5,84.5,84.5,0,18 EC2005H,2005/02/04,1.2971,1.305,1.2874,1.2881,108559,137581 EC2005M,2005/02/04,1.307,1.307,1.2901,1.2906,428,1906 EC2005U,2005/02/04,1.299,1.3015,1.294,1.2941,2,357 EC2005Z,2005/02/04,1.3058,1.3058,1.2979,1.2979,1,1030 EC2006H,2005/02/04,0,1.3014,1.3014,1.3014,0,20 EC2006M,2005/02/04,0,1.3049,1.3049,1.3049,0,3 ED2005G,2005/02/04,97.18,97.19,97.17,97.185,2852,41576 ED2005H,2005/02/04,97.02,97.04,97.015,97.025,95959,1040315 ED2005J,2005/02/04,96.89,96.905,96.89,96.89,100,2224 ED2005K,2005/02/04,96.82,96.84,96.8,96.8,110,598 ED2005M,2005/02/04,96.68,96.77,96.675,96.72,195659,1263518 ED2005N,2005/02/04,0,96.625,96.625,96.625,0,0 ED2005U,2005/02/04,96.415,96.515,96.415,96.475,198707,1210855 ED2005Z,2005/02/04,96.215,96.35,96.215,96.295,304778,872655 ED2006H,2005/02/04,96.095,96.205,96.09,96.17,197288,705192 ED2006M,2005/02/04,95.995,96.11,95.995,96.075,90361,471805 ED2006U,2005/02/04,95.925,96.04,95.92,96.005,62278,356100 ED2006Z,2005/02/04,95.86,95.975,95.855,95.94,46539,304293 ED2007H,2005/02/04,95.82,95.93,95.815,95.9,17764,206025 ED2007M,2005/02/04,95.77,95.885,95.765,95.855,12214,178160 ED2007U,2005/02/04,95.72,95.835,95.715,95.805,12527,139206 ED2007Z,2005/02/04,95.7,95.77,95.665,95.745,11125,138517 ED2008H,2005/02/04,95.68,95.735,95.615,95.705,6069,105113 ED2008M,2005/02/04,95.625,95.68,95.61,95.655,4786,110335 ED2008U,2005/02/04,95.57,95.625,95.51,95.6,4597,99392 ED2008Z,2005/02/04,95.525,95.56,95.5,95.535,4787,88254 ED2009H,2005/02/04,95.485,95.535,95.395,95.495,3425,66550 ED2009M,2005/02/04,95.43,95.48,95.415,95.445,3256,63312 ED2009U,2005/02/04,95.375,95.425,95.36,95.39,3206,53751 ED2009Z,2005/02/04,95.31,95.36,95.31,95.33,3099,32836 ED2010H,2005/02/04,95.26,95.32,95.255,95.285,152,14113 ED2010M,2005/02/04,95.205,95.265,95.205,95.235,102,9931 ED2010U,2005/02/04,95.17,95.21,95.165,95.185,73,6887 ED2010Z,2005/02/04,95.1,95.14,95.095,95.115,66,8062 ED2011H,2005/02/04,95.075,95.095,95.065,95.07,28,7264 ED2011M,2005/02/04,95.025,95.045,95.015,95.025,27,5579 ED2011U,2005/02/04,94.96,95,94.96,94.98,26,4627 ED2011Z,2005/02/04,94.89,94.93,94.89,94.91,24,1756 ED2012H,2005/02/04,94.86,94.89,94.86,94.87,0,1643 ED2012M,2005/02/04,94.82,94.85,94.82,94.83,0,1487 ED2012U,2005/02/04,94.785,94.815,94.785,94.795,0,1399 ED2012Z,2005/02/04,94.735,94.765,94.735,94.745,0,862 ED2013H,2005/02/04,0,94.73,94.645,94.71,0,418 ED2013M,2005/02/04,0,94.69,94.605,94.67,0,431 ED2013U,2005/02/04,0,94.665,94.58,94.645,0,276 ED2013Z,2005/02/04,0,94.62,94.535,94.6,0,303 ED2014H,2005/02/04,0,94.59,94.505,94.57,0,210 ED2014M,2005/02/04,0,94.56,94.475,94.54,0,180 ED2014U,2005/02/04,0,94.535,94.45,94.515,0,145 ED2014Z,2005/02/04,0,94.5,94.415,94.48,0,109 EM2005G,2005/02/04,97.4025,97.405,97.4,97.4025,815,24573 EM2005H,2005/02/04,97.18,97.195,97.175,97.185,584,15835 EM2005J,2005/02/04,0,97.01,97.01,97.01,50,1605 EM2005K,2005/02/04,96.915,96.915,96.895,96.895,0,484 EM2005M,2005/02/04,96.805,96.83,96.805,96.83,0,758 EM2005N,2005/02/04,0,96.72,96.715,96.72,0,202 EM2005Q,2005/02/04,0,96.63,96.625,96.63,0,3 EM2005U,2005/02/04,0,96.57,96.565,96.565,0,1 EM2005V,2005/02/04,0,96.495,96.49,96.49,0,1 EM2005X,2005/02/04,0,96.41,96.405,96.405,0,1 EM2005Z,2005/02/04,0,96.27,96.265,96.27,0,1 EM2006F,2005/02/04,0,96.285,96.28,96.285,0,0 ES2005H,2005/02/04,1189.75,1204.5,1188.25,1202,569604,819238 ES2005M,2005/02/04,1195.25,1208.25,1193.25,1206.25,868,3672 EY2005H,2005/02/04,0,99.9,99.9,99.9,1200,54558 EY2005M,2005/02/04,0,99.9,99.9,99.9,800,41802 EY2005U,2005/02/04,0,99.88,99.88,99.88,101,6403 EY2005Z,2005/02/04,0,99.845,99.845,99.845,0,8362 EY2006H,2005/02/04,99.78,99.78,99.78,99.78,17,3730 EY2006M,2005/02/04,0,99.72,99.72,99.72,252,2897 EY2006U,2005/02/04,99.645,99.645,99.645,99.645,0,1999 EY2006Z,2005/02/04,0,99.555,99.555,99.555,0,411 EY2007H,2005/02/04,0,99.48,99.465,99.465,0,1 EY2007M,2005/02/04,0,99.395,99.38,99.38,0,2 EY2007U,2005/02/04,0,99.29,99.275,99.275,0,0 EY2007Z,2005/02/04,0,99.185,99.17,99.17,0,164 EY2008H,2005/02/04,0,99.055,99.04,99.04,0,630 EY2008M,2005/02/04,0,99.015,99,99,0,250 EY2008U,2005/02/04,0,99.015,99,99,0,0 EY2008Z,2005/02/04,0,98.95,98.935,98.935,0,0 EY2009H,2005/02/04,0,98.95,98.935,98.935,0,0 EY2009M,2005/02/04,0,98.95,98.935,98.935,0,0 EY2009U,2005/02/04,0,98.95,98.935,98.935,0,0 EY2009Z,2005/02/04,0,98.95,98.935,98.935,0,0 FC2005H,2005/02/04,100.1,100.35,99.2,99.27,2287,10136 FC2005J,2005/02/04,99.7,99.85,98.8,98.97,926,3218 FC2005K,2005/02/04,99.05,99.15,98.3,98.5,808,4494 FC2005Q,2005/02/04,100.5,100.5,99.75,100,207,2161 FC2005U,2005/02/04,99.65,99.85,99.6,99.85,49,326 FC2005V,2005/02/04,100,100,99.6,99.85,38,243 FC2005X,2005/02/04,0,99.7,99.6,99.6,6,136 FC2006F,2005/02/04,97.8,97.8,97.8,97.8,0,0 FTSE,2005/02/04,4908.3,4947.4,4908.3,4941.5,1813268352,0 FV2005H,2005/02/04,109.09375,109.5625,109.03125,109.421875,14942,1181350 FV2005M,2005/02/04,108.875,109.078125,108.875,108.984375,8644,73877 FV2005U,2005/02/04,108.546875,108.546875,108.546875,108.546875,0,0 GC2005G,2005/02/04,416.4,417.8,413.7,414,574,2020 GC2005H,2005/02/04,414.9,414.9,414.9,414.9,2,5 GC2005J,2005/02/04,418.6,419.5,415.5,415.9,55307,166932 GC2005M,2005/02/04,419.8,422,417.5,418.2,3400,30377 GC2005Q,2005/02/04,422.6,422.6,420.6,420.6,346,7721 GC2005V,2005/02/04,423.2,423.2,423.2,423.2,33,3577 GC2005Z,2005/02/04,429,429.5,425,425.8,141,21005 GC2006G,2005/02/04,428.6,428.6,428.6,428.6,0,1331 GC2006J,2005/02/04,431.4,431.4,431.4,431.4,10,1251 GC2006M,2005/02/04,434.2,434.2,434.2,434.2,2,8423 GC2006Q,2005/02/04,437.1,437.1,437.1,437.1,0,400 GC2006V,2005/02/04,440,440,440,440,0,6 GC2006Z,2005/02/04,443.8,446,442.9,442.9,16,5329 GC2007M,2005/02/04,451.7,451.7,451.7,451.7,0,2040 GC2007Z,2005/02/04,460.6,460.6,460.6,460.6,0,1981 GC2008M,2005/02/04,469.5,469.5,469.5,469.5,0,164 GC2008Z,2005/02/04,478.6,478.6,478.6,478.6,0,1388 GC2009M,2005/02/04,487.7,487.7,487.7,487.7,0,95 GC2009Z,2005/02/04,497.2,497.2,497.2,497.2,0,6 HG2005G,2005/02/04,142.6,142.65,141.1,141.8,285,2451 HG2005H,2005/02/04,138.4,139.75,136.8,137.55,13915,47987 HG2005J,2005/02/04,138.25,138.25,136.85,136.85,53,2041 HG2005K,2005/02/04,136.7,138,135.4,136,2203,13953 HG2005M,2005/02/04,134.5,134.5,134.5,134.5,17,1785 HG2005N,2005/02/04,133.2,133.2,133,133,132,6292 HG2005Q,2005/02/04,131.6,131.6,131.6,131.6,4,789 HG2005U,2005/02/04,130.2,130.2,130.15,130.15,35,5375 HG2005V,2005/02/04,128.8,128.85,128.8,128.85,2,501 HG2005X,2005/02/04,127.55,127.55,127.55,127.55,13,421 HG2005Z,2005/02/04,126,126.35,125.5,126.35,39,3413 HG2006F,2005/02/04,125.25,125.25,125.25,125.25,0,90 HG2006G,2005/02/04,124.2,124.2,124.2,124.2,0,80 HG2006H,2005/02/04,123.15,123.15,123.15,123.15,0,323 HG2006J,2005/02/04,122.15,122.15,122.15,122.15,0,18 HG2006K,2005/02/04,121.15,121.15,121.15,121.15,0,62 HG2006M,2005/02/04,120.15,120.15,120.15,120.15,0,162 HG2006N,2005/02/04,119.65,119.65,119.65,119.65,1,37 HG2006Q,2005/02/04,119.15,119.15,119.15,119.15,0,34 HG2006U,2005/02/04,118.65,118.65,118.65,118.65,0,20 HG2006V,2005/02/04,118.15,118.15,118.15,118.15,0,0 HG2006X,2005/02/04,117.65,117.65,117.65,117.65,0,0 HG2006Z,2005/02/04,117.15,117.15,117.15,117.15,0,0 HG2007F,2005/02/04,117.15,117.15,117.15,117.15,0,0 HO2005H,2005/02/04,1.281,1.293,1.27,1.2742,23764,63617 HO2005J,2005/02/04,1.2595,1.271,1.245,1.2505,12963,27663 HO2005K,2005/02/04,1.2378,1.246,1.2265,1.2265,2685,12873 HO2005M,2005/02/04,1.2243,1.234,1.2135,1.2135,1628,11836 HO2005N,2005/02/04,1.2223,1.2279,1.213,1.213,452,8596 HO2005Q,2005/02/04,1.2299,1.242,1.2165,1.2165,259,3292 HO2005U,2005/02/04,1.24,1.2412,1.225,1.225,565,5890 HO2005V,2005/02/04,1.235,1.235,1.235,1.235,192,995 HO2005X,2005/02/04,1.262,1.262,1.245,1.245,137,1815 HO2005Z,2005/02/04,1.2685,1.2685,1.2545,1.2545,531,8620 HO2006F,2005/02/04,1.2745,1.2745,1.2605,1.2605,276,1922 HO2006G,2005/02/04,1.2675,1.2675,1.2555,1.2555,76,819 HO2006H,2005/02/04,1.2315,1.2315,1.2315,1.2315,245,2405 HO2006J,2005/02/04,1.1935,1.1935,1.1935,1.1935,204,554 HO2006K,2005/02/04,1.1665,1.1665,1.1665,1.1665,0,411 HO2006M,2005/02/04,1.16,1.16,1.149,1.149,200,970 HO2006N,2005/02/04,1.157,1.157,1.1465,1.1465,0,363 HO2006Q,2005/02/04,1.1505,1.1505,1.1505,1.1505,0,0 HU2005H,2005/02/04,1.2684,1.281,1.25,1.2605,24253,63370 HU2005J,2005/02/04,1.3518,1.3615,1.3335,1.3428,10129,30654 HU2005K,2005/02/04,1.3668,1.3696,1.344,1.3547,4116,30065 HU2005M,2005/02/04,1.358,1.3686,1.349,1.356,3468,13750 HU2005N,2005/02/04,1.356,1.356,1.342,1.3452,624,6120 HU2005Q,2005/02/04,1.323,1.3244,1.323,1.3244,346,6871 HU2005U,2005/02/04,1.2962,1.2962,1.2962,1.2962,320,8212 HU2005V,2005/02/04,1.2572,1.2572,1.2572,1.2572,190,3022 HU2005X,2005/02/04,1.2352,1.2352,1.2352,1.2352,0,408 HU2005Z,2005/02/04,1.2227,1.2227,1.2227,1.2227,0,1744 HU2006F,2005/02/04,1.2192,1.2192,1.2192,1.2192,0,1050 HU2006G,2005/02/04,1.2282,1.2282,1.2282,1.2282,142,242 INDU,2005/02/04,10593.17,10750.94,10553.93,10716.13,16481600,0 JY2005H,2005/02/04,0.9643,0.969,0.9625,0.9634,45663,142871 JY2005M,2005/02/04,0.971,0.9745,0.9706,0.9706,91,20151 JY2005U,2005/02/04,0,0.9791,0.9791,0.9791,0,83 JY2005Z,2005/02/04,0,0.9876,0.9876,0.9876,0,8 JY2006H,2005/02/04,0,0.9961,0.9961,0.9961,0,25 JY2006M,2005/02/04,0,1.0046,1.0046,1.0046,0,25 KC2005H,2005/02/04,105.8,111.75,104.3,110.5,9385,60610 KC2005K,2005/02/04,108,113.75,106.75,112.9,4915,30765 KC2005N,2005/02/04,109.8,116,108.9,114.9,1206,6582 KC2005U,2005/02/04,111.55,117,111,116.6,237,4744 KC2005Z,2005/02/04,114.3,119.15,114.25,119.15,23,1996 KC2006H,2005/02/04,118,121.5,118,121.5,2,777 KC2006K,2005/02/04,121,122.7,121,122.7,5,131 KC2006N,2005/02/04,119.25,123.85,119.25,123.85,49,66 KC2006U,2005/02/04,118.5,124.85,118.5,124.85,49,50 LB2005H,2005/02/04,406,409,398.1,408.3,845,3060 LB2005K,2005/02/04,390,391.6,382,388.5,388,1275 LB2005N,2005/02/04,381,381,370,380.8,93,333 LB2005U,2005/02/04,372.5,374.9,366,373.6,29,50 LB2005X,2005/02/04,0,364.9,363.9,364.9,0,16 LC2005G,2005/02/04,91.35,91.5,90.72,90.92,8758,28036 LC2005H,2005/02/04,91,91,91,91,0,65 LC2005J,2005/02/04,88.4,88.65,87.82,88.17,10910,72085 LC2005M,2005/02/04,82.85,82.9,82.37,82.42,2215,22993 LC2005Q,2005/02/04,80.8,80.95,80.4,80.47,770,10959 LC2005V,2005/02/04,82.2,82.25,81.75,81.92,1257,9215 LC2005Z,2005/02/04,82.85,82.9,82.55,82.57,238,4408 LC2006G,2005/02/04,83.55,83.55,83.3,83.3,131,625 LH2005G,2005/02/04,72.2,72.2,70.6,70.85,2793,10817 LH2005J,2005/02/04,73.7,74,72.55,73,6218,58755 LH2005K,2005/02/04,74.35,74.8,73.8,74.4,123,3280 LH2005M,2005/02/04,76.9,77,75.92,76.35,1500,18678 LH2005N,2005/02/04,73.45,73.55,72.75,72.97,424,3889 LH2005Q,2005/02/04,70.25,70.6,69.9,70,469,2527 LH2005V,2005/02/04,63.4,63.6,62.95,63.37,243,1834 LH2005Z,2005/02/04,60.6,60.8,60,60.45,116,1177 LH2006G,2005/02/04,59.85,59.85,59.8,59.8,0,165 ND2005H,2005/02/04,1511.5,1539,1507,1534,8220,77300 ND2005M,2005/02/04,0,1547,1544.5,1544.5,0,22 ND2005U,2005/02/04,0,1557.5,1555,1555,0,0 NDY,2005/02/04,2056.47,2086.72,2056.29,2086.66,19415100,0 NG2005H,2005/02/04,6.155,6.2,6.07,6.096,39305,68939 NG2005J,2005/02/04,6.205,6.23,6.11,6.13,12553,33455 NG2005K,2005/02/04,6.25,6.26,6.17,6.18,7119,25236 NG2005M,2005/02/04,6.26,6.325,6.235,6.238,1705,14197 NG2005N,2005/02/04,6.34,6.37,6.29,6.296,3707,17872 NG2005Q,2005/02/04,6.385,6.425,6.32,6.341,2301,14293 NG2005U,2005/02/04,6.359,6.4,6.33,6.333,1460,17079 NG2005V,2005/02/04,6.387,6.43,6.35,6.361,2865,29256 NG2005X,2005/02/04,6.71,6.73,6.691,6.691,373,12135 NG2005Z,2005/02/04,7.05,7.07,7.01,7.016,1147,20804 NG2006F,2005/02/04,7.285,7.285,7.246,7.246,1513,19366 NG2006G,2005/02/04,7.265,7.285,7.21,7.221,643,11556 NG2006H,2005/02/04,7.04,7.07,7.022,7.022,2045,14371 NG2006J,2005/02/04,6.16,6.18,6.13,6.145,559,12430 NG2006K,2005/02/04,6.02,6.02,6.02,6.02,153,9068 NG2006M,2005/02/04,6.03,6.055,6.03,6.045,10,4214 NG2006N,2005/02/04,6.08,6.09,6.07,6.07,231,5378 NG2006Q,2005/02/04,6.105,6.105,6.105,6.105,5,3947 NG2006U,2005/02/04,6.1,6.1,6.09,6.09,2,3235 NG2006V,2005/02/04,6.09,6.11,6.09,6.11,37,4914 NG2006X,2005/02/04,6.41,6.41,6.41,6.41,3,4051 NG2006Z,2005/02/04,6.695,6.695,6.695,6.695,0,5828 NG2007F,2005/02/04,6.92,6.92,6.92,6.92,26,5447 NG2007G,2005/02/04,6.89,6.89,6.89,6.89,0,1914 NG2007H,2005/02/04,6.685,6.685,6.685,6.685,10,3871 NG2007J,2005/02/04,5.825,5.825,5.825,5.825,10,3529 NG2007K,2005/02/04,5.69,5.69,5.69,5.69,100,4230 NG2007M,2005/02/04,5.705,5.705,5.705,5.705,0,840 NG2007N,2005/02/04,5.72,5.72,5.72,5.72,0,1051 NG2007Q,2005/02/04,5.715,5.735,5.715,5.735,0,905 NG2007U,2005/02/04,5.72,5.72,5.72,5.72,0,863 NG2007V,2005/02/04,5.715,5.74,5.715,5.738,0,1699 NG2007X,2005/02/04,6.015,6.038,6.015,6.038,0,1077 NG2007Z,2005/02/04,6.3,6.32,6.3,6.32,0,1507 NG2008F,2005/02/04,6.55,6.55,6.55,6.55,100,3500 NG2008G,2005/02/04,6.53,6.53,6.53,6.53,0,437 NG2008H,2005/02/04,6.32,6.32,6.32,6.32,0,1913 NG2008J,2005/02/04,5.47,5.47,5.47,5.47,0,971 NG2008K,2005/02/04,5.34,5.34,5.34,5.34,0,1617 NG2008M,2005/02/04,5.365,5.365,5.365,5.365,0,697 NG2008N,2005/02/04,5.395,5.395,5.395,5.395,0,560 NG2008Q,2005/02/04,5.42,5.42,5.42,5.42,0,593 NG2008U,2005/02/04,5.405,5.405,5.405,5.405,0,643 NG2008V,2005/02/04,5.415,5.415,5.415,5.415,0,648 NG2008X,2005/02/04,5.69,5.69,5.69,5.69,0,474 NG2008Z,2005/02/04,6.03,6.03,5.965,5.965,0,797 NG2009F,2005/02/04,6.2,6.2,6.2,6.2,0,945 NG2009G,2005/02/04,6.195,6.195,6.195,6.195,0,295 NG2009H,2005/02/04,6.02,6.02,6.02,6.02,0,1047 NG2009J,2005/02/04,5.185,5.185,5.185,5.185,0,897 NG2009K,2005/02/04,5.065,5.065,5.065,5.065,0,779 NG2009M,2005/02/04,5.09,5.09,5.09,5.09,0,197 NG2009N,2005/02/04,5.115,5.115,5.115,5.115,0,183 NG2009Q,2005/02/04,5.14,5.14,5.14,5.14,0,182 NG2009U,2005/02/04,5.12,5.12,5.12,5.12,0,165 NG2009V,2005/02/04,5.15,5.15,5.15,5.15,0,140 NG2009X,2005/02/04,5.435,5.435,5.435,5.435,0,153 NG2009Z,2005/02/04,5.62,5.71,5.62,5.71,0,297 NG2010F,2005/02/04,5.94,5.94,5.94,5.94,0,63 NG2010G,2005/02/04,5.93,5.93,5.93,5.93,0,84 NG2010H,2005/02/04,5.74,5.74,5.74,5.74,0,0 NG2010J,2005/02/04,4.93,4.93,4.93,4.93,0,0 NG2010K,2005/02/04,4.83,4.83,4.83,4.83,0,0 NG2010M,2005/02/04,4.855,4.855,4.855,4.855,0,0 NG2010N,2005/02/04,4.88,4.88,4.88,4.88,0,4 NG2010Q,2005/02/04,4.905,4.905,4.905,4.905,0,0 NG2010U,2005/02/04,4.905,4.905,4.905,4.905,0,0 NG2010V,2005/02/04,4.933,4.933,4.933,4.933,0,4 NG2010X,2005/02/04,5.173,5.173,5.173,5.173,0,0 NG2010Z,2005/02/04,5.413,5.413,5.413,5.413,0,1 NK2005H,2005/02/04,11325,11430,11310,11400,3178,35047 NK2005M,2005/02/04,0,11380,11355,11380,0,60 NK2005U,2005/02/04,0,11400,11365,11400,0,1 NK2005Z,2005/02/04,0,11380,11355,11380,0,0 NKKI,2005/02/04,11381.5,11383.05,11271.04,11360.4,89000,0 NQ2005H,2005/02/04,1511.5,1539,1506.5,1534,289204,391054 NQ2005M,2005/02/04,1531.5,1547.5,1521.5,1544.5,19,135 NZY,2005/02/04,3097.32,3124.05,3095.38,3124.05,29688600,0 O2005H,2005/02/04,162.75,163.5,160.75,161.75,787,6330 O2005K,2005/02/04,155.5,156,154.5,154.75,418,1814 O2005N,2005/02/04,148.25,151.5,148,150,20,553 O2005U,2005/02/04,144,144,144,144,2,10 O2005Z,2005/02/04,143.5,143.5,143.5,143.5,0,16 OEX,2005/02/04,568.21,575.28,568.2,575.09,16481600,0 OJ2005H,2005/02/04,85.85,85.85,84.05,84.6,3005,19169 OJ2005K,2005/02/04,87,87.95,86.25,86.75,1526,13002 OJ2005N,2005/02/04,88.6,88.85,87.75,87.75,114,1771 OJ2005U,2005/02/04,89.5,89.55,88.75,88.75,73,729 OJ2005X,2005/02/04,90.25,90.25,89.75,89.75,542,794 OJ2006F,2005/02/04,90.75,90.75,90.75,90.75,3,25 OJ2006H,2005/02/04,91.75,91.75,91.75,91.75,0,0 OJ2006K,2005/02/04,92.75,92.75,92.75,92.75,0,0 OJ2006N,2005/02/04,93.75,93.75,93.75,93.75,0,0 OJ2006U,2005/02/04,94.75,94.75,94.75,94.75,0,0 OJ2007F,2005/02/04,95.75,95.75,95.75,95.75,0,0 PA2005H,2005/02/04,183.5,184.5,181.5,182.05,841,11692 PA2005M,2005/02/04,187,187,184.3,184.3,181,1583 PA2005U,2005/02/04,186.8,186.8,186.8,186.8,0,25 PA2005Z,2005/02/04,189.3,189.3,189.3,189.3,1,51 PB2005G,2005/02/04,88.4,89.45,87.5,88.1,607,520 PB2005H,2005/02/04,89.2,89.95,88.5,88.6,829,1148 PB2005K,2005/02/04,91.3,91.85,91.1,91.1,142,602 PB2005N,2005/02/04,93.2,93.85,92.85,92.85,42,211 PB2005Q,2005/02/04,93.6,93.6,93.4,93.4,11,39 PL2005J,2005/02/04,868,870,864,866,977,7642 PL2005N,2005/02/04,863,863,863,863,5,18 S2005H,2005/02/04,502,502,498.5,499.5,36021,130537 S2005K,2005/02/04,503.5,504,501,502.25,18135,71098 S2005N,2005/02/04,509.25,510,506,507,5154,39289 S2005Q,2005/02/04,512,513.5,509,510.25,352,4057 S2005U,2005/02/04,516,516,512.25,512.25,24,1664 S2005X,2005/02/04,524,524.5,520,520.75,1792,20408 S2006F,2005/02/04,528.5,528.5,526,526,44,290 S2006H,2005/02/04,531.5,531.5,529,529,22,163 S2006K,2005/02/04,531,531,530.25,530.25,0,175 S2006N,2005/02/04,538,538,535,535,0,1 S2006X,2005/02/04,546,546,546,546,2,5 SB2005H,2005/02/04,8.94,9.09,8.94,9.08,36790,183222 SB2005K,2005/02/04,9.4,9.48,9.4,9.47,22281,115993 SB2005N,2005/02/04,9.23,9.29,9.23,9.28,7987,57737 SB2005V,2005/02/04,9.12,9.14,9.09,9.13,1860,26839 SB2006H,2005/02/04,8.99,9.01,8.97,9.01,1720,18222 SB2006K,2005/02/04,8.93,8.93,8.89,8.92,144,4073 SB2006N,2005/02/04,8.81,8.82,8.81,8.82,106,3227 SB2006V,2005/02/04,8.83,8.83,8.81,8.81,53,1556 SF2005H,2005/02/04,0.8328,0.839,0.8266,0.8275,18393,54724 SF2005M,2005/02/04,0.8357,0.8405,0.8319,0.8319,4,140 SF2005U,2005/02/04,0,0.8366,0.8366,0.8366,0,3 SF2005Z,2005/02/04,0,0.842,0.842,0.842,0,63 SF20062,2005/02/04,528.5,528.5,526,526,44,290 SF2006H,2005/02/04,0,0.8478,0.8478,0.8478,0,0 SF2006M,2005/02/04,0,0.8538,0.8538,0.8538,0,0 SI2005G,2005/02/04,662.5,662.5,662.5,662.5,0,0 SI2005H,2005/02/04,667.5,671,660.5,663.5,12199,62924 SI2005J,2005/02/04,665,665,665,665,0,0 SI2005K,2005/02/04,672.5,674,663,667.3,861,10228 SI2005N,2005/02/04,676.5,678,668,671.1,250,5232 SI2005U,2005/02/04,675.1,675.1,675.1,675.1,10,1137 SI2005Z,2005/02/04,685,687,679,680.5,53,10748 SI2006F,2005/02/04,682.5,682.5,682.5,682.5,0,3 SI2006H,2005/02/04,686,686,685.7,685.7,0,938 SI2006K,2005/02/04,688.9,688.9,688.9,688.9,0,0 SI2006N,2005/02/04,692.1,692.1,692.1,692.1,1,382 SI2006U,2005/02/04,695.3,695.3,695.3,695.3,0,633 SI2006Z,2005/02/04,700,700,699.3,699.3,2,3981 SI2007N,2005/02/04,705,705,705,705,0,103 SI2007Z,2005/02/04,715,715,709.9,709.9,0,241 SI2008N,2005/02/04,709.8,709.8,709.8,709.8,0,5 SI2008Z,2005/02/04,710.3,710.3,710.3,710.3,0,160 SI2009N,2005/02/04,716,716,716,716,0,6 SI2009Z,2005/02/04,722.9,722.9,722.9,722.9,0,0 SM2005H,2005/02/04,150,150.5,148.7,148.8,11354,60057 SM2005K,2005/02/04,151.1,151.4,150,150.1,7335,32949 SM2005N,2005/02/04,153.8,154,152.2,152.4,4779,40269 SM2005Q,2005/02/04,155.5,155.5,153.8,153.8,374,11926 SM2005U,2005/02/04,156.5,156.9,154.9,155,591,8591 SM2005V,2005/02/04,158,158.5,156.1,156.1,264,7821 SM2005Z,2005/02/04,160.8,161.3,159.6,159.8,1537,9988 SM2006F,2005/02/04,162.5,162.5,161.2,161.2,30,431 SM2006H,2005/02/04,164.5,164.5,162.5,162.5,25,500 SM2006K,2005/02/04,166.9,166.9,165,165,14,105 SM2006N,2005/02/04,166.8,166.8,166.8,166.8,1,24 SM2006Q,2005/02/04,166.9,166.9,166.9,166.9,0,7 SM2006U,2005/02/04,167.8,167.8,167.8,167.8,0,12 SM2006V,2005/02/04,167.8,167.8,167.8,167.8,0,2 SP2005H,2005/02/04,1189.6,1204.2,1188.6,1202,31741,651746 SP2005M,2005/02/04,1194.5,1207,1194.5,1206.2,33,11541 SP2005U,2005/02/04,0,1211.8,1207.8,1210.9,18,3493 SP2005Z,2005/02/04,0,1216.8,1212.8,1215.9,412,3027 SP2006H,2005/02/04,0,1222.4,1218.4,1221.5,400,1884 SP2006M,2005/02/04,0,1228,1224,1227.1,0,60 SP2006U,2005/02/04,0,1234.5,1230.5,1233.6,0,12 SP2006Z,2005/02/04,0,1241.1,1237.1,1240.2,0,0 SPY,2005/02/04,1189.5,1203.31,1189.85,1203.03,1993949952,0 SSEC,2005/02/04,1238.61,1274.11,1235.64,1269,17000,0 STI,2005/02/04,2105.6,2117.36,2102.14,2113.58,84929200,0 TY2005H,2005/02/04,112.078125,112.859375,112.015625,112.65625,17661,1625543 TY2005M,2005/02/04,111.15625,111.953125,111.15625,111.78125,7444,100801 TY2005U,2005/02/04,111.6875,111.6875,111.6875,111.6875,4932,8615 TY2005Z,2005/02/04,110.6875,110.6875,110.6875,110.6875,0,0 US2005H,2005/02/04,114.875,116.21875,114.84375,115.90625,10103,695792 US2005M,2005/02/04,114.125,115.46875,114.125,115.1875,2104,53493 US2005U,2005/02/04,114.78125,114.78125,114.78125,114.78125,410,445 US2005Z,2005/02/04,114.1875,114.1875,114.1875,114.1875,0,15 W2005H,2005/02/04,290.5,291.5,287,287.75,16148,126002 W2005K,2005/02/04,299.5,299.5,295,296.5,12039,51952 W2005N,2005/02/04,305.5,306.25,302.25,303.25,2247,21982 W2005U,2005/02/04,308.5,310.25,308.25,308.5,139,2846 W2005Z,2005/02/04,320.25,320.25,315,315.75,238,18642 W2006H,2005/02/04,321.5,321.5,321.5,321.5,2,577 W2006K,2005/02/04,324,324,324,324,6,83 W2006N,2005/02/04,326.5,326.5,326.5,326.5,5,36