AD2005H,2005/02/07,0.771,0.7717,0.7662,0.7672,14426,78496 AD2005M,2005/02/07,0,0.7624,0.7624,0.7624,4,335 AD2005U,2005/02/07,0,0.7577,0.7577,0.7577,0,636 AD2005Z,2005/02/07,0,0.7537,0.7537,0.7537,0,110 AD2006H,2005/02/07,0,0.7497,0.7497,0.7497,0,0 AD2006M,2005/02/07,0,0.7457,0.7457,0.7457,0,1 AOI,2005/02/07,4159.5,4188.8,4159.5,4182.9,517638592,0 BO2005H,2005/02/07,19.07,19.4,18.97,19,11360,78463 BO2005K,2005/02/07,19.31,19.5,19.18,19.24,5645,33602 BO2005N,2005/02/07,19.48,19.6,19.35,19.38,5012,35770 BO2005Q,2005/02/07,19.7,19.7,19.4,19.41,318,6231 BO2005U,2005/02/07,19.7,19.7,19.47,19.47,315,5789 BO2005V,2005/02/07,19.75,19.75,19.51,19.51,150,4917 BO2005Z,2005/02/07,19.95,19.97,19.65,19.66,2047,15298 BO2006F,2005/02/07,19.6,19.6,19.6,19.6,0,613 BO2006H,2005/02/07,19.75,19.75,19.75,19.75,0,761 BO2006K,2005/02/07,20.07,20.07,20.07,20.07,1,474 BO2006N,2005/02/07,20.07,20.07,20.07,20.07,0,250 BO2006Q,2005/02/07,20.07,20.07,20.07,20.07,0,92 BO2006U,2005/02/07,20.07,20.07,20.07,20.07,0,120 BO2006V,2005/02/07,20.07,20.07,20.07,20.07,0,88 BO2006Z,2005/02/07,20.07,20.07,20.07,20.07,0,44 BP2005H,2005/02/07,1.867,1.867,1.8507,1.8546,31234,67469 BP2005M,2005/02/07,1.856,1.856,1.844,1.8466,43,68 BP2005U,2005/02/07,0,1.8396,1.8396,1.8396,0,7 BP2005Z,2005/02/07,0,1.8326,1.8326,1.8326,0,11 BP2006H,2005/02/07,0,1.8256,1.8256,1.8256,0,0 BP2006M,2005/02/07,0,1.8186,1.8186,1.8186,0,0 C2005H,2005/02/07,194.75,197.25,194.75,196.25,30195,292070 C2005K,2005/02/07,203,205,203,204.5,15183,142959 C2005N,2005/02/07,210,212,210,211.25,8110,95445 C2005U,2005/02/07,218,219.5,218,219,1080,30134 C2005Z,2005/02/07,227.5,229.25,227.5,228.5,3312,77663 C2006H,2005/02/07,235.75,236,235.25,235.75,96,3885 C2006K,2005/02/07,241,241,240.25,240.75,12,544 C2006N,2005/02/07,243.5,244.25,243.5,244,71,2282 C2006U,2005/02/07,245,245,245,245,12,147 C2006Z,2005/02/07,248,249,247.5,249,114,3049 CC2005H,2005/02/07,1570,1621,1558,1615,5730,22053 CC2005K,2005/02/07,1578,1628,1561,1622,3196,23614 CC2005N,2005/02/07,1581,1633,1568,1628,776,13424 CC2005U,2005/02/07,1585,1633,1575,1633,565,10473 CC2005Z,2005/02/07,1633,1633,1633,1633,22,14254 CC2006H,2005/02/07,1593,1635,1593,1635,107,14800 CC2006K,2005/02/07,1641,1641,1641,1641,121,3528 CC2006N,2005/02/07,1648,1648,1648,1648,0,6346 CC2006U,2005/02/07,1654,1654,1654,1654,17,4968 CD2005H,2005/02/07,0.7985,0.7986,0.7945,0.7962,32208,74845 CD2005M,2005/02/07,0.7989,0.7989,0.7956,0.7971,211,3813 CD2005U,2005/02/07,0.7982,0.799,0.7982,0.7984,35,1151 CD2005Z,2005/02/07,0.8,0.8,0.7988,0.7999,25,754 CD2006H,2005/02/07,0,0.8015,0.8015,0.8015,0,32 CD2006M,2005/02/07,0,0.8031,0.8031,0.8031,0,3 CL2005H,2005/02/07,46.32,46.47,45.1,45.28,75969,191806 CL2005J,2005/02/07,46.89,46.91,45.73,45.96,46999,105578 CL2005K,2005/02/07,46.65,47.13,46,46.26,15498,47215 CL2005M,2005/02/07,46.7,47.08,46,46.29,7224,44571 CL2005N,2005/02/07,46.65,46.72,46.1,46.17,1513,24664 CL2005Q,2005/02/07,46.34,46.34,45.8,45.95,813,16467 CL2005U,2005/02/07,45.85,45.85,45.55,45.71,2091,15871 CL2005V,2005/02/07,45.46,45.46,45.46,45.46,385,14274 CL2005X,2005/02/07,45.2,45.2,45.2,45.2,94,15659 CL2005Z,2005/02/07,45.48,45.48,44.85,44.96,4851,56172 CL2006F,2005/02/07,44.68,44.68,44.68,44.68,128,11614 CL2006G,2005/02/07,44.3,44.41,44.3,44.41,120,6132 CL2006H,2005/02/07,44.45,44.45,44.16,44.16,0,9033 CL2006J,2005/02/07,44.15,44.15,43.95,43.95,225,4438 CL2006K,2005/02/07,43.75,43.75,43.75,43.75,0,2790 CL2006M,2005/02/07,43.6,43.6,43.5,43.56,1439,25824 CL2006N,2005/02/07,43.37,43.37,43.37,43.37,100,3117 CL2006Q,2005/02/07,43.19,43.19,43.19,43.19,575,1814 CL2006U,2005/02/07,43.01,43.01,43.01,43.01,0,3948 CL2006V,2005/02/07,42.83,42.83,42.83,42.83,0,1345 CL2006X,2005/02/07,42.67,42.67,42.67,42.67,0,1628 CL2006Z,2005/02/07,42.35,42.7,42.3,42.51,2353,40196 CL2007F,2005/02/07,42.35,42.35,42.35,42.35,0,1711 CL2007G,2005/02/07,42.2,42.2,42.2,42.2,0,1235 CL2007H,2005/02/07,42.07,42.07,42.07,42.07,0,743 CL2007J,2005/02/07,41.94,41.94,41.94,41.94,0,450 CL2007K,2005/02/07,41.81,41.81,41.81,41.81,0,90 CL2007M,2005/02/07,41.68,41.68,41.68,41.68,0,11387 CL2007Z,2005/02/07,41.01,41.01,41.01,41.01,328,21610 CL2008Z,2005/02/07,40.25,40.25,39.95,40.16,126,23397 CL2009Z,2005/02/07,39.2,39.65,39.2,39.53,5,16713 CL2010Z,2005/02/07,39.25,39.25,39,39.13,3,18272 CL2011Z,2005/02/07,38.98,38.98,38.98,38.98,1,3658 CT2005H,2005/02/07,43.35,43.75,43.01,43.24,6720,45998 CT2005K,2005/02/07,44.75,45.05,44.3,44.6,4641,22057 CT2005N,2005/02/07,46.05,46.3,45.68,45.85,954,11683 CT2005V,2005/02/07,48.2,48.2,48.2,48.2,13,517 CT2005Z,2005/02/07,49.5,49.5,48.85,49.07,580,7735 CT2006H,2005/02/07,51.26,51.26,51.15,51.15,9,1426 CT2006K,2005/02/07,51.85,51.85,51.85,51.85,0,502 CT2006N,2005/02/07,52.6,52.6,52.6,52.6,0,218 CT2006V,2005/02/07,53.65,53.65,53.65,53.65,0,0 CT2006Z,2005/02/07,55.1,55.1,55.1,55.1,0,125 DAX,2005/02/07,4342.75,4373.9,4342.75,4366.35,0,0 DJ2005H,2005/02/07,10700,10727,10690,10700,8602,47459 DJ2005M,2005/02/07,10735,10740,10727,10727,17,262 DJ2005U,2005/02/07,10757,10757,10757,10757,0,0 DJ2005Z,2005/02/07,10792,10792,10792,10792,0,2 DJT,2005/02/07,3597.81,3635.09,3576.86,3602.13,13472700,0 DJU,2005/02/07,352.89,353.96,350.19,351.81,13472700,0 DX2005H,2005/02/07,84.51,85.32,84.51,85.1,3324,17566 DX2005M,2005/02/07,84.6,85.35,84.58,85.12,25,2250 DX2005U,2005/02/07,85.14,85.14,85.14,85.14,0,38 DX2005Z,2005/02/07,85.05,85.15,85.05,85.15,0,18 EC2005H,2005/02/07,1.2849,1.2861,1.2735,1.278,156136,142997 EC2005M,2005/02/07,1.2865,1.2885,1.277,1.2805,527,1903 EC2005U,2005/02/07,1.285,1.285,1.2815,1.284,50,406 EC2005Z,2005/02/07,0,1.2878,1.2878,1.2878,4,1029 EC2006H,2005/02/07,0,1.2913,1.2913,1.2913,0,20 EC2006M,2005/02/07,0,1.2948,1.2948,1.2948,0,3 ED2005G,2005/02/07,97.19,97.19,97.18,97.1875,2884,42084 ED2005H,2005/02/07,97.025,97.03,97.02,97.025,125900,1046684 ED2005J,2005/02/07,96.88,96.89,96.88,96.89,0,2224 ED2005K,2005/02/07,0,96.8,96.79,96.8,4,602 ED2005M,2005/02/07,96.71,96.72,96.69,96.695,286015,1286384 ED2005N,2005/02/07,0,96.635,96.625,96.625,0,0 ED2005U,2005/02/07,96.47,96.47,96.44,96.445,320612,1219086 ED2005Z,2005/02/07,96.285,96.285,96.255,96.26,565175,869528 ED2006H,2005/02/07,96.16,96.165,96.13,96.15,361700,694775 ED2006M,2005/02/07,96.06,96.075,96.035,96.065,146820,484775 ED2006U,2005/02/07,95.99,96.015,95.97,96,84573,368705 ED2006Z,2005/02/07,95.92,95.95,95.905,95.935,58388,312194 ED2007H,2005/02/07,95.88,95.91,95.865,95.9,21804,204302 ED2007M,2005/02/07,95.82,95.865,95.82,95.855,18815,176497 ED2007U,2005/02/07,95.785,95.845,95.78,95.81,11687,138227 ED2007Z,2005/02/07,95.71,95.765,95.71,95.755,15115,136647 ED2008H,2005/02/07,95.685,95.725,95.685,95.72,8802,107736 ED2008M,2005/02/07,95.655,95.68,95.64,95.675,8182,113615 ED2008U,2005/02/07,95.58,95.625,95.58,95.625,6974,101177 ED2008Z,2005/02/07,95.485,95.57,95.485,95.56,9434,90055 ED2009H,2005/02/07,95.465,95.525,95.465,95.52,4656,66586 ED2009M,2005/02/07,95.415,95.48,95.415,95.475,4253,64083 ED2009U,2005/02/07,95.36,95.43,95.36,95.425,4495,54259 ED2009Z,2005/02/07,95.3,95.375,95.3,95.37,5013,33595 ED2010H,2005/02/07,95.305,95.325,95.275,95.325,294,14302 ED2010M,2005/02/07,95.235,95.28,95.225,95.28,453,9713 ED2010U,2005/02/07,95.205,95.235,95.175,95.235,490,7169 ED2010Z,2005/02/07,95.135,95.175,95.105,95.17,240,8197 ED2011H,2005/02/07,95.115,95.13,95.06,95.125,435,7280 ED2011M,2005/02/07,95.055,95.085,95.015,95.08,235,5564 ED2011U,2005/02/07,95.01,95.04,94.97,95.035,235,4812 ED2011Z,2005/02/07,94.95,94.97,94.9,94.965,230,1871 ED2012H,2005/02/07,0,94.93,94.86,94.925,25,1623 ED2012M,2005/02/07,0,94.89,94.82,94.885,25,1487 ED2012U,2005/02/07,0,94.855,94.785,94.85,10,1398 ED2012Z,2005/02/07,0,94.805,94.735,94.8,10,862 ED2013H,2005/02/07,0,94.765,94.7,94.765,0,418 ED2013M,2005/02/07,0,94.725,94.66,94.725,0,431 ED2013U,2005/02/07,0,94.7,94.635,94.7,0,276 ED2013Z,2005/02/07,0,94.655,94.59,94.655,0,303 ED2014H,2005/02/07,0,94.625,94.56,94.625,0,210 ED2014M,2005/02/07,0,94.595,94.53,94.595,0,180 ED2014U,2005/02/07,0,94.57,94.505,94.57,0,145 ED2014Z,2005/02/07,0,94.535,94.47,94.535,0,109 EM2005G,2005/02/07,97.4,97.405,97.4,97.405,2630,24501 EM2005H,2005/02/07,97.18,97.185,97.18,97.185,1119,16624 EM2005J,2005/02/07,97.015,97.015,97.015,97.015,0,1605 EM2005K,2005/02/07,96.825,96.925,96.825,96.895,150,634 EM2005M,2005/02/07,0,96.83,96.805,96.805,1,759 EM2005N,2005/02/07,0,96.72,96.695,96.695,0,202 EM2005Q,2005/02/07,0,96.63,96.605,96.605,0,3 EM2005U,2005/02/07,0,96.565,96.535,96.535,0,1 EM2005V,2005/02/07,0,96.49,96.46,96.46,0,1 EM2005X,2005/02/07,0,96.405,96.375,96.375,0,1 EM2005Z,2005/02/07,0,96.27,96.235,96.235,0,1 EM2006F,2005/02/07,0,96.285,96.25,96.25,0,0 ES2005H,2005/02/07,1202.75,1205,1199.5,1200.75,654585,859513 ES2005M,2005/02/07,1206.5,1208.75,1204,1205,650,3933 EY2005H,2005/02/07,0,99.9,99.9,99.9,0,53405 EY2005M,2005/02/07,99.9,99.9,99.9,99.9,0,41826 EY2005U,2005/02/07,0,99.88,99.88,99.88,0,6327 EY2005Z,2005/02/07,99.84,99.84,99.84,99.84,0,8362 EY2006H,2005/02/07,0,99.78,99.78,99.78,10,3861 EY2006M,2005/02/07,0,99.72,99.72,99.72,0,2897 EY2006U,2005/02/07,99.635,99.635,99.635,99.635,3,2001 EY2006Z,2005/02/07,0,99.555,99.555,99.555,0,411 EY2007H,2005/02/07,0,99.465,99.45,99.45,0,1 EY2007M,2005/02/07,0,99.38,99.365,99.365,0,2 EY2007U,2005/02/07,0,99.275,99.26,99.26,0,0 EY2007Z,2005/02/07,0,99.17,99.155,99.155,0,164 EY2008H,2005/02/07,0,99.04,99.025,99.025,0,630 EY2008M,2005/02/07,0,99,98.985,98.985,0,250 EY2008U,2005/02/07,0,99,98.985,98.985,0,0 EY2008Z,2005/02/07,0,98.935,98.92,98.92,0,0 EY2009H,2005/02/07,0,98.935,98.92,98.92,0,0 EY2009M,2005/02/07,0,98.935,98.92,98.92,0,0 EY2009U,2005/02/07,0,98.935,98.92,98.92,0,0 EY2009Z,2005/02/07,0,98.935,98.92,98.92,0,0 FC2005H,2005/02/07,99.5,100.27,99.45,99.85,1332,10042 FC2005J,2005/02/07,99.2,100.05,99.15,99.92,409,3285 FC2005K,2005/02/07,98.5,99.35,98.5,99.15,328,4520 FC2005Q,2005/02/07,99.75,101,99.75,100.95,149,2155 FC2005U,2005/02/07,99.9,100.75,99.9,100.65,16,337 FC2005V,2005/02/07,100,100.7,100,100.5,5,247 FC2005X,2005/02/07,99.5,100.5,99.5,100.35,0,136 FC2006F,2005/02/07,96.5,96.5,96.5,96.5,0,0 FTSE,2005/02/07,4941.5,4982.8,4941.5,4979.8,1563820416,0 FV2005H,2005/02/07,109.359375,109.46875,109.328125,109.4375,37199,1186894 FV2005M,2005/02/07,108.9375,109,108.90625,109,8938,74246 FV2005U,2005/02/07,108.5625,108.5625,108.5625,108.5625,0,0 GC2005G,2005/02/07,414.1,416,412.5,413.6,320,1905 GC2005H,2005/02/07,415.6,416.4,413,414.4,0,5 GC2005J,2005/02/07,415.9,417.7,414,415.4,49619,164380 GC2005M,2005/02/07,418.5,420,416.2,417.7,6955,31151 GC2005Q,2005/02/07,421,421.5,418.8,420.1,176,7720 GC2005V,2005/02/07,422.7,422.7,422.7,422.7,16,3572 GC2005Z,2005/02/07,426.4,428,423.9,425.3,208,21156 GC2006G,2005/02/07,428.6,428.6,428.1,428.1,0,1331 GC2006J,2005/02/07,430.9,430.9,430.9,430.9,0,1251 GC2006M,2005/02/07,433.7,433.7,433.7,433.7,0,8425 GC2006Q,2005/02/07,436.6,436.6,436.6,436.6,0,400 GC2006V,2005/02/07,439.5,439.5,439.5,439.5,0,6 GC2006Z,2005/02/07,442.4,442.4,442.4,442.4,9,5329 GC2007M,2005/02/07,452,452,451.2,451.2,0,2040 GC2007Z,2005/02/07,460.1,460.1,460.1,460.1,0,1981 GC2008M,2005/02/07,469,469,469,469,0,164 GC2008Z,2005/02/07,478.1,478.1,478.1,478.1,0,1388 GC2009M,2005/02/07,487.2,487.2,487.2,487.2,0,95 GC2009Z,2005/02/07,496.7,496.7,496.7,496.7,0,6 HG2005G,2005/02/07,142.2,143.8,142.2,143.35,366,2276 HG2005H,2005/02/07,136.95,140.1,136.95,138.85,6943,46914 HG2005J,2005/02/07,137.9,139.2,137.9,138.2,56,2028 HG2005K,2005/02/07,135.9,138.2,135.85,137.3,2375,15180 HG2005M,2005/02/07,135.5,135.8,135.5,135.8,18,1773 HG2005N,2005/02/07,133.5,134.5,133.5,134.3,315,6310 HG2005Q,2005/02/07,133,133,132.9,132.9,22,811 HG2005U,2005/02/07,130.5,131.5,130.5,131.5,28,5394 HG2005V,2005/02/07,130.35,130.35,130.35,130.35,2,500 HG2005X,2005/02/07,129.2,129.2,129.2,129.2,1,420 HG2005Z,2005/02/07,126.6,128.05,126.6,128.05,21,3418 HG2006F,2005/02/07,126.95,126.95,126.95,126.95,0,90 HG2006G,2005/02/07,126.05,126.05,126.05,126.05,0,80 HG2006H,2005/02/07,125.05,125.05,125.05,125.05,0,323 HG2006J,2005/02/07,124.05,124.05,124.05,124.05,0,18 HG2006K,2005/02/07,123.05,123.05,123.05,123.05,0,62 HG2006M,2005/02/07,122.05,122.05,122.05,122.05,0,162 HG2006N,2005/02/07,121.55,121.55,121.55,121.55,0,37 HG2006Q,2005/02/07,121.05,121.05,121.05,121.05,0,34 HG2006U,2005/02/07,120.55,120.55,120.55,120.55,0,20 HG2006V,2005/02/07,120.05,120.05,120.05,120.05,0,0 HG2006X,2005/02/07,119.55,119.55,119.55,119.55,0,0 HG2006Z,2005/02/07,119.05,119.05,119.05,119.05,0,0 HG2007F,2005/02/07,119.05,119.05,119.05,119.05,0,0 HO2005H,2005/02/07,1.26,1.27,1.225,1.2306,24427,57952 HO2005J,2005/02/07,1.23,1.2454,1.213,1.22,14072,28802 HO2005K,2005/02/07,1.207,1.2186,1.197,1.202,3384,12675 HO2005M,2005/02/07,1.195,1.2114,1.186,1.193,2317,12274 HO2005N,2005/02/07,1.2075,1.2075,1.1945,1.1945,330,8576 HO2005Q,2005/02/07,1.2,1.2075,1.1995,1.1995,11,3296 HO2005U,2005/02/07,1.205,1.21,1.205,1.209,491,6122 HO2005V,2005/02/07,1.22,1.22,1.22,1.22,0,995 HO2005X,2005/02/07,1.23,1.245,1.23,1.231,658,1711 HO2005Z,2005/02/07,1.2425,1.2425,1.235,1.241,751,8536 HO2006F,2005/02/07,1.25,1.25,1.2455,1.2475,227,2031 HO2006G,2005/02/07,1.246,1.246,1.243,1.243,119,814 HO2006H,2005/02/07,1.225,1.225,1.2205,1.2205,85,2485 HO2006J,2005/02/07,1.1875,1.1875,1.184,1.184,0,554 HO2006K,2005/02/07,1.1585,1.1585,1.1585,1.1585,0,411 HO2006M,2005/02/07,1.1425,1.1425,1.1425,1.1425,366,1235 HO2006N,2005/02/07,1.14,1.14,1.14,1.14,102,465 HO2006Q,2005/02/07,1.144,1.144,1.144,1.144,0,0 HU2005H,2005/02/07,1.252,1.2535,1.207,1.2122,23203,61640 HU2005J,2005/02/07,1.315,1.334,1.297,1.305,10432,31477 HU2005K,2005/02/07,1.333,1.3463,1.309,1.3185,4013,30094 HU2005M,2005/02/07,1.335,1.348,1.313,1.3215,1618,13812 HU2005N,2005/02/07,1.341,1.341,1.308,1.3125,957,6354 HU2005Q,2005/02/07,1.305,1.305,1.2935,1.2935,324,7006 HU2005U,2005/02/07,1.2854,1.2854,1.259,1.2665,747,8571 HU2005V,2005/02/07,1.2514,1.2514,1.2315,1.2315,318,3337 HU2005X,2005/02/07,1.2105,1.2105,1.2105,1.2105,5,408 HU2005Z,2005/02/07,1.199,1.199,1.199,1.199,0,1744 HU2006F,2005/02/07,1.199,1.199,1.199,1.199,0,1050 HU2006G,2005/02/07,1.209,1.209,1.209,1.209,0,242 INDU,2005/02/07,10715.76,10774.8,10650.59,10715.76,13472700,0 JY2005H,2005/02/07,0.9606,0.9606,0.9543,0.9567,54900,144071 JY2005M,2005/02/07,0.968,0.968,0.9615,0.9639,99,20167 JY2005U,2005/02/07,0,0.9724,0.9724,0.9724,0,83 JY2005Z,2005/02/07,0,0.9809,0.9809,0.9809,0,8 JY2006H,2005/02/07,0,0.9894,0.9894,0.9894,0,25 JY2006M,2005/02/07,0,0.9979,0.9979,0.9979,0,25 KC2005H,2005/02/07,110.4,112.95,110.4,112.75,17588,61287 KC2005K,2005/02/07,113.5,115.4,113.25,115.2,12890,35091 KC2005N,2005/02/07,116,117.2,115.25,117.2,964,6778 KC2005U,2005/02/07,118,118.95,117.5,118.95,557,4859 KC2005Z,2005/02/07,120.5,121.75,119.5,121.5,137,2037 KC2006H,2005/02/07,122,123.75,121.75,123.75,169,917 KC2006K,2005/02/07,122.8,124.85,122.75,124.85,17,147 KC2006N,2005/02/07,125.85,125.85,125.85,125.85,83,142 KC2006U,2005/02/07,126.75,126.75,126.75,126.75,11,50 LB2005H,2005/02/07,402.6,406,400,401.6,773,3215 LB2005K,2005/02/07,387,389,382.5,386.2,237,1348 LB2005N,2005/02/07,376,379.8,375.1,379.8,33,333 LB2005U,2005/02/07,373,373.9,371.5,372.6,3,52 LB2005X,2005/02/07,364.5,364.5,363,364.5,0,16 LC2005G,2005/02/07,91.15,91.45,90.87,91.22,10581,23769 LC2005H,2005/02/07,0,91,91,91,2,67 LC2005J,2005/02/07,88.25,88.8,88.1,88.65,9282,72919 LC2005M,2005/02/07,82.5,82.97,82.5,82.77,2153,23267 LC2005Q,2005/02/07,80.5,81.1,80.5,80.87,653,11263 LC2005V,2005/02/07,81.85,82.5,81.85,82.47,389,9392 LC2005Z,2005/02/07,82.85,83.1,82.7,82.97,153,4461 LC2006G,2005/02/07,83.7,83.75,83.55,83.7,13,638 LH2005G,2005/02/07,70.4,71.1,70.1,70.72,2836,9794 LH2005J,2005/02/07,72.85,74.6,72.85,74.35,8357,59099 LH2005K,2005/02/07,74.3,75.55,74.3,75.5,289,3188 LH2005M,2005/02/07,76.15,77.6,76.1,77.55,2800,18775 LH2005N,2005/02/07,72.9,74.97,72.8,74.77,355,3920 LH2005Q,2005/02/07,69.8,70.65,69.75,70.5,224,2588 LH2005V,2005/02/07,63.2,63.7,63,63.7,157,1876 LH2005Z,2005/02/07,60.3,60.85,60.3,60.85,119,1234 LH2006G,2005/02/07,59.8,59.8,59.75,59.8,8,171 ND2005H,2005/02/07,1538,1542,1525,1530.5,11147,77805 ND2005M,2005/02/07,1544,1544,1541,1541,0,22 ND2005U,2005/02/07,0,1554.5,1551.5,1551.5,0,0 NDY,2005/02/07,2086.55,2091.17,2075.41,2082.03,16984600,0 NG2005H,2005/02/07,6.095,6.14,5.95,5.969,21522,68342 NG2005J,2005/02/07,6.06,6.16,6.01,6.024,8919,32815 NG2005K,2005/02/07,6.12,6.201,6.07,6.087,5883,26475 NG2005M,2005/02/07,6.2,6.252,6.135,6.149,1353,14509 NG2005N,2005/02/07,6.312,6.312,6.18,6.211,2444,18525 NG2005Q,2005/02/07,6.28,6.345,6.24,6.256,2344,14197 NG2005U,2005/02/07,6.27,6.335,6.249,6.249,1218,16973 NG2005V,2005/02/07,6.3,6.387,6.27,6.277,1413,29295 NG2005X,2005/02/07,6.63,6.66,6.612,6.612,626,12117 NG2005Z,2005/02/07,6.95,6.99,6.93,6.942,1003,20854 NG2006F,2005/02/07,7.21,7.22,7.15,7.172,806,19688 NG2006G,2005/02/07,7.18,7.21,7.147,7.147,312,11592 NG2006H,2005/02/07,6.99,7.005,6.95,6.952,566,14306 NG2006J,2005/02/07,6.13,6.13,6.102,6.102,79,12426 NG2006K,2005/02/07,5.98,5.98,5.977,5.977,1,9068 NG2006M,2005/02/07,6.03,6.03,6.002,6.002,26,4231 NG2006N,2005/02/07,6.027,6.027,6.027,6.027,27,5379 NG2006Q,2005/02/07,6.08,6.08,6.062,6.062,16,3932 NG2006U,2005/02/07,6.047,6.047,6.047,6.047,31,3260 NG2006V,2005/02/07,6.062,6.062,6.062,6.062,12,4904 NG2006X,2005/02/07,6.357,6.357,6.357,6.357,2,4052 NG2006Z,2005/02/07,6.75,6.75,6.642,6.642,2,5829 NG2007F,2005/02/07,6.867,6.867,6.867,6.867,2,5449 NG2007G,2005/02/07,6.89,6.89,6.837,6.837,2,1915 NG2007H,2005/02/07,6.637,6.637,6.637,6.637,2,3872 NG2007J,2005/02/07,5.777,5.777,5.777,5.777,1,3530 NG2007K,2005/02/07,5.642,5.642,5.642,5.642,1,4230 NG2007M,2005/02/07,5.657,5.657,5.657,5.657,0,840 NG2007N,2005/02/07,5.672,5.672,5.672,5.672,0,1051 NG2007Q,2005/02/07,5.687,5.687,5.687,5.687,1,906 NG2007U,2005/02/07,5.672,5.672,5.672,5.672,0,863 NG2007V,2005/02/07,5.69,5.69,5.69,5.69,51,1749 NG2007X,2005/02/07,5.99,5.99,5.99,5.99,1,1078 NG2007Z,2005/02/07,6.35,6.35,6.272,6.272,2,1507 NG2008F,2005/02/07,6.502,6.502,6.502,6.502,0,3500 NG2008G,2005/02/07,6.482,6.482,6.482,6.482,0,437 NG2008H,2005/02/07,6.272,6.272,6.272,6.272,0,1913 NG2008J,2005/02/07,5.422,5.422,5.422,5.422,0,971 NG2008K,2005/02/07,5.292,5.292,5.292,5.292,0,1617 NG2008M,2005/02/07,5.317,5.317,5.317,5.317,0,697 NG2008N,2005/02/07,5.347,5.347,5.347,5.347,0,560 NG2008Q,2005/02/07,5.372,5.372,5.372,5.372,0,593 NG2008U,2005/02/07,5.357,5.357,5.357,5.357,0,643 NG2008V,2005/02/07,5.367,5.367,5.367,5.367,0,648 NG2008X,2005/02/07,5.642,5.642,5.642,5.642,0,474 NG2008Z,2005/02/07,5.917,5.917,5.917,5.917,1,798 NG2009F,2005/02/07,6.152,6.152,6.152,6.152,0,945 NG2009G,2005/02/07,6.147,6.147,6.147,6.147,0,295 NG2009H,2005/02/07,5.972,5.972,5.972,5.972,0,1047 NG2009J,2005/02/07,5.137,5.137,5.137,5.137,0,897 NG2009K,2005/02/07,5.017,5.017,5.017,5.017,0,779 NG2009M,2005/02/07,5.042,5.042,5.042,5.042,0,197 NG2009N,2005/02/07,5.067,5.067,5.067,5.067,0,183 NG2009Q,2005/02/07,5.092,5.092,5.092,5.092,0,182 NG2009U,2005/02/07,5.072,5.072,5.072,5.072,0,165 NG2009V,2005/02/07,5.102,5.102,5.102,5.102,0,140 NG2009X,2005/02/07,5.387,5.387,5.387,5.387,0,153 NG2009Z,2005/02/07,5.662,5.662,5.662,5.662,1,298 NG2010F,2005/02/07,5.892,5.892,5.892,5.892,0,63 NG2010G,2005/02/07,5.882,5.882,5.882,5.882,0,84 NG2010H,2005/02/07,5.692,5.692,5.692,5.692,0,0 NG2010J,2005/02/07,4.882,4.882,4.882,4.882,0,0 NG2010K,2005/02/07,4.782,4.782,4.782,4.782,0,0 NG2010M,2005/02/07,4.807,4.807,4.807,4.807,0,0 NG2010N,2005/02/07,4.832,4.832,4.832,4.832,0,4 NG2010Q,2005/02/07,4.857,4.857,4.857,4.857,0,0 NG2010U,2005/02/07,4.857,4.857,4.857,4.857,0,0 NG2010V,2005/02/07,4.885,4.885,4.885,4.885,0,4 NG2010X,2005/02/07,5.125,5.125,5.125,5.125,0,0 NG2010Z,2005/02/07,5.365,5.365,5.365,5.365,0,1 NK2005H,2005/02/07,11485,11540,11465,11515,5390,36976 NK2005M,2005/02/07,11500,11500,11495,11495,0,60 NK2005U,2005/02/07,0,11515,11500,11515,0,1 NK2005Z,2005/02/07,0,11495,11480,11495,0,0 NKKI,2005/02/07,11393.04,11531.25,11381.78,11499.86,72600,0 NQ2005H,2005/02/07,1537.5,1542,1525.5,1530.5,298528,374370 NQ2005M,2005/02/07,1545,1551,1537,1541,17,136 NZY,2005/02/07,3124.05,3145.27,3123.53,3144.38,24393800,0 O2005H,2005/02/07,162,165,161,161.25,1342,6001 O2005K,2005/02/07,154.75,157.5,154.75,156.25,241,1831 O2005N,2005/02/07,151.25,151.5,150.5,151,204,596 O2005U,2005/02/07,144,144,144,144,0,10 O2005Z,2005/02/07,143.5,143.5,143.5,143.5,0,16 OEX,2005/02/07,575.09,575.76,573.98,575.27,13472700,0 OJ2005H,2005/02/07,84.9,85,83.5,84.5,1540,19190 OJ2005K,2005/02/07,86.7,87.2,85.6,87.05,725,13281 OJ2005N,2005/02/07,87.75,88.05,87.6,88.05,38,1786 OJ2005U,2005/02/07,88.75,88.85,88.75,88.85,78,771 OJ2005X,2005/02/07,89.75,89.75,89.75,89.75,30,814 OJ2006F,2005/02/07,90.75,90.75,90.75,90.75,0,25 OJ2006H,2005/02/07,91.75,91.75,91.75,91.75,0,0 OJ2006K,2005/02/07,92.75,92.75,92.75,92.75,0,0 OJ2006N,2005/02/07,93.75,93.75,93.75,93.75,0,0 OJ2006U,2005/02/07,94.75,94.75,94.75,94.75,0,0 OJ2007F,2005/02/07,95.75,95.75,95.75,95.75,0,0 PA2005H,2005/02/07,182.5,183,177.5,180.75,546,11600 PA2005M,2005/02/07,183.5,185,182.05,182.8,114,1598 PA2005U,2005/02/07,184,185.3,184,185.3,0,25 PA2005Z,2005/02/07,190,190,187.8,187.8,5,56 PB2005G,2005/02/07,88.15,90.9,87.9,90.9,381,338 PB2005H,2005/02/07,88,90.65,87.9,90.47,874,1166 PB2005K,2005/02/07,91.07,92.2,90.8,92,253,725 PB2005N,2005/02/07,93.5,94,93.5,94,119,260 PB2005Q,2005/02/07,93.8,94.3,93.6,93.6,18,42 PL2005J,2005/02/07,866,872.8,866,867.4,509,7622 PL2005N,2005/02/07,864.4,864.4,864.4,864.4,0,18 S2005H,2005/02/07,500.5,507.25,500,501.25,31842,130172 S2005K,2005/02/07,503,509,502.5,505,13615,73189 S2005N,2005/02/07,509,514,507.5,508.25,6418,40731 S2005Q,2005/02/07,511.5,516,511,511,83,4083 S2005U,2005/02/07,517.5,518,513.5,513.5,9,1669 S2005X,2005/02/07,521.5,527,521,522.75,2465,20525 S2006F,2005/02/07,528.5,532.5,528,528,23,292 S2006H,2005/02/07,532,535,531,531,5,166 S2006K,2005/02/07,531,531,531,531,30,205 S2006N,2005/02/07,536,536,536,536,4,4 S2006X,2005/02/07,546,546,546,546,0,5 SB2005H,2005/02/07,8.9,8.99,8.85,8.93,25375,177084 SB2005K,2005/02/07,9.32,9.43,9.29,9.38,14911,120888 SB2005N,2005/02/07,9.13,9.25,9.12,9.2,3056,57962 SB2005V,2005/02/07,9,9.1,9,9.07,874,27150 SB2006H,2005/02/07,8.88,8.96,8.86,8.95,530,18427 SB2006K,2005/02/07,8.87,8.87,8.87,8.87,196,4120 SB2006N,2005/02/07,8.72,8.77,8.72,8.77,176,3403 SB2006V,2005/02/07,8.7,8.75,8.7,8.75,3,1559 SF2005H,2005/02/07,0.8251,0.8255,0.817,0.8198,25198,53211 SF2005M,2005/02/07,0.8295,0.8298,0.8225,0.8242,82,152 SF2005U,2005/02/07,0,0.8289,0.8289,0.8289,0,3 SF2005Z,2005/02/07,0,0.8343,0.8343,0.8343,57,120 SF20062,2005/02/07,528.5,532.5,528,528,23,292 SF2006H,2005/02/07,0,0.8401,0.8401,0.8401,0,0 SF2006M,2005/02/07,0,0.8461,0.8461,0.8461,0,0 SI2005G,2005/02/07,652,654.5,652,654.5,0,0 SI2005H,2005/02/07,663,670,654,655.5,7565,62377 SI2005J,2005/02/07,663.5,665,657,657,0,0 SI2005K,2005/02/07,664,673,658,659.3,1356,11047 SI2005N,2005/02/07,668,677,662.5,663.1,147,5281 SI2005U,2005/02/07,673,681,667.1,667.1,22,1137 SI2005Z,2005/02/07,677,688,671,672.5,91,10733 SI2006F,2005/02/07,674.5,674.5,674.5,674.5,0,3 SI2006H,2005/02/07,677.7,677.7,677.7,677.7,1,938 SI2006K,2005/02/07,680.9,680.9,680.9,680.9,0,0 SI2006N,2005/02/07,684.1,684.1,684.1,684.1,0,382 SI2006U,2005/02/07,687.3,687.3,687.3,687.3,0,633 SI2006Z,2005/02/07,700,700,691.3,691.3,1,3981 SI2007N,2005/02/07,697,697,697,697,0,103 SI2007Z,2005/02/07,715,715,701.9,701.9,1,242 SI2008N,2005/02/07,713,713,701.8,701.8,0,5 SI2008Z,2005/02/07,711,711,702.3,702.3,0,160 SI2009N,2005/02/07,708,708,708,708,0,6 SI2009Z,2005/02/07,714.9,714.9,714.9,714.9,0,0 SM2005H,2005/02/07,148.1,150.8,148.1,149.7,17645,61915 SM2005K,2005/02/07,149.2,151.8,149.2,150.5,4934,33059 SM2005N,2005/02/07,152,153.9,152,152.7,3912,40487 SM2005Q,2005/02/07,154,155.3,153.5,154.2,545,12064 SM2005U,2005/02/07,156,156,155.5,155.5,358,8770 SM2005V,2005/02/07,157.8,157.8,156.3,156.3,212,7960 SM2005Z,2005/02/07,160,160.7,159.6,159.8,1224,10217 SM2006F,2005/02/07,161,161.2,161,161.1,117,542 SM2006H,2005/02/07,163.5,163.5,162.6,162.6,24,524 SM2006K,2005/02/07,164.6,164.6,164.6,164.6,4,105 SM2006N,2005/02/07,167,167,167,167,4,26 SM2006Q,2005/02/07,169,169,169,169,0,7 SM2006U,2005/02/07,170,170,170,170,0,12 SM2006V,2005/02/07,170,170,170,170,0,2 SP2005H,2005/02/07,1202.6,1204.8,1199.6,1200.7,38246,654647 SP2005M,2005/02/07,1206.7,1208.8,1204,1204.9,592,12108 SP2005U,2005/02/07,0,1213.4,1208.4,1209.6,58,3528 SP2005Z,2005/02/07,0,1218.4,1213.4,1214.7,13,3025 SP2006H,2005/02/07,0,1224,1219,1220.3,0,2084 SP2006M,2005/02/07,0,1229.6,1224.6,1225.9,0,60 SP2006U,2005/02/07,0,1236.1,1231.1,1232.4,0,12 SP2006Z,2005/02/07,0,1242.7,1237.7,1239,0,0 SPY,2005/02/07,1201.87,1204.08,1199.26,1201.72,1605010048,0 STI,2005/02/07,2121.83,2131.14,2118.1,2118.1,91277800,0 TY2005H,2005/02/07,112.59375,112.859375,112.546875,112.765625,55370,1647793 TY2005M,2005/02/07,111.703125,111.9375,111.703125,111.890625,19635,144713 TY2005U,2005/02/07,111.578125,111.796875,111.578125,111.796875,1020,9036 TY2005Z,2005/02/07,110.625,111.140625,110.625,111.140625,0,0 US2005H,2005/02/07,115.9375,116.5625,115.875,116.46875,22557,725296 US2005M,2005/02/07,115.15625,115.8125,115.125,115.75,5508,58764 US2005U,2005/02/07,115.34375,115.34375,115.34375,115.34375,325,674 US2005Z,2005/02/07,114.125,114.78125,114.125,114.75,0,15 USBY,2005/02/07,4.47,4.48,4.42,4.42,158000,0 W2005H,2005/02/07,288.5,293,288.5,292.5,19190,119069 W2005K,2005/02/07,296.5,301.5,296.5,301,8916,54353 W2005N,2005/02/07,304.5,307.5,304,307.25,3789,24112 W2005U,2005/02/07,311,313,311,312.25,150,2939 W2005Z,2005/02/07,318,321,318,320,519,18666 W2006H,2005/02/07,325,325,325,325,0,577 W2006K,2005/02/07,327.5,327.5,327.5,327.5,0,83 W2006N,2005/02/07,328.5,330,327,330,0,37