AD2005H,2005/02/09,0.7646,0.7695,0.763,0.7682,11253,75724 AD2005M,2005/02/09,0.7643,0.7643,0.7634,0.7634,42,373 AD2005U,2005/02/09,0,0.7587,0.7587,0.7587,0,636 AD2005Z,2005/02/09,0,0.7547,0.7547,0.7547,0,110 AD2006H,2005/02/09,0,0.7507,0.7507,0.7507,0,0 AD2006M,2005/02/09,0,0.7467,0.7467,0.7467,0,1 AOI,2005/02/09,4172.6,4180.2,4158.1,4163.2,582456832,0 BO2005H,2005/02/09,19.15,19.25,19.07,19.15,9088,74979 BO2005K,2005/02/09,19.38,19.43,19.22,19.31,8096,42701 BO2005N,2005/02/09,19.55,19.56,19.38,19.44,1851,35802 BO2005Q,2005/02/09,19.63,19.63,19.44,19.5,199,6216 BO2005U,2005/02/09,19.6,19.6,19.5,19.53,24,5805 BO2005V,2005/02/09,19.75,19.75,19.55,19.55,86,4899 BO2005Z,2005/02/09,19.82,19.82,19.62,19.67,565,14945 BO2006F,2005/02/09,19.65,19.65,19.65,19.65,0,613 BO2006H,2005/02/09,19.75,19.75,19.75,19.75,0,761 BO2006K,2005/02/09,20.05,20.05,20.05,20.05,0,474 BO2006N,2005/02/09,20.07,20.07,20.07,20.07,0,250 BO2006Q,2005/02/09,20.05,20.05,20.05,20.05,0,92 BO2006U,2005/02/09,20.05,20.05,20.05,20.05,0,120 BO2006V,2005/02/09,20.05,20.05,20.05,20.05,0,88 BO2006Z,2005/02/09,20.05,20.05,20.05,20.05,0,44 BP2005H,2005/02/09,1.8568,1.8577,1.8514,1.8543,18434,64529 BP2005M,2005/02/09,1.846,1.85,1.845,1.8463,44,139 BP2005U,2005/02/09,1.84,1.84,1.8393,1.8393,0,7 BP2005Z,2005/02/09,0,1.8323,1.8323,1.8323,0,11 BP2006H,2005/02/09,0,1.8253,1.8253,1.8253,0,0 BP2006M,2005/02/09,0,1.8183,1.8183,1.8183,0,0 C2005H,2005/02/09,194.5,195.75,194.5,195,49524,267324 C2005K,2005/02/09,202,203.25,202,203,34968,174450 C2005N,2005/02/09,209,210.25,209,209.75,5004,95874 C2005U,2005/02/09,217.5,217.75,217,217.75,555,30435 C2005Z,2005/02/09,227.25,227.75,226.75,227.25,2559,79006 C2006H,2005/02/09,235,235,234.25,234.75,281,4075 C2006K,2005/02/09,239.25,239.5,239.25,239.5,10,571 C2006N,2005/02/09,243,243.5,242.5,242.75,40,2319 C2006U,2005/02/09,244,244.25,244,244.25,0,178 C2006Z,2005/02/09,248,248.5,248,248.25,51,3136 C2007Z,2005/02/09,249,249,249,249,1,1 CC2005H,2005/02/09,1590,1598,1530,1534,10116,14197 CC2005K,2005/02/09,1602,1608,1540,1542,9111,33056 CC2005N,2005/02/09,1606,1612,1548,1548,1985,13675 CC2005U,2005/02/09,1617,1617,1550,1553,372,10436 CC2005Z,2005/02/09,1617,1617,1553,1553,459,14141 CC2006H,2005/02/09,1612,1615,1554,1554,41,14746 CC2006K,2005/02/09,1561,1561,1561,1561,50,3533 CC2006N,2005/02/09,1568,1568,1568,1568,0,6346 CC2006U,2005/02/09,1573,1573,1573,1573,1,4969 CD2005H,2005/02/09,0.7999,0.8015,0.7985,0.8001,20542,76729 CD2005M,2005/02/09,0.8002,0.802,0.7997,0.801,248,3932 CD2005U,2005/02/09,0.8023,0.8023,0.8023,0.8023,11,1187 CD2005Z,2005/02/09,0.8033,0.8038,0.8033,0.8038,1,787 CD2006H,2005/02/09,0,0.8054,0.8054,0.8054,0,32 CD2006M,2005/02/09,0,0.807,0.807,0.807,0,3 CL2005H,2005/02/09,45.45,46.4,44.6,45.46,99803,146260 CL2005J,2005/02/09,45.85,46.95,45.27,46.08,73180,133220 CL2005K,2005/02/09,46.1,47.2,45.7,46.36,21183,50551 CL2005M,2005/02/09,46.15,47,45.75,46.37,7561,44817 CL2005N,2005/02/09,46.27,46.9,45.8,46.24,1680,24672 CL2005Q,2005/02/09,46.02,46.45,45.55,46.01,2489,17586 CL2005U,2005/02/09,45.75,46.25,45.46,45.77,2727,16451 CL2005V,2005/02/09,45.3,45.52,45.3,45.52,421,14227 CL2005X,2005/02/09,45.26,45.26,45.26,45.26,346,15693 CL2005Z,2005/02/09,44.8,45.55,44.65,45.02,5550,56217 CL2006F,2005/02/09,44.57,44.75,44.57,44.75,331,11683 CL2006G,2005/02/09,44.24,44.49,44.24,44.49,32,6132 CL2006H,2005/02/09,44.25,44.25,44.25,44.25,167,9261 CL2006J,2005/02/09,44.05,44.05,44.05,44.05,65,4504 CL2006K,2005/02/09,43.86,43.86,43.86,43.86,80,2860 CL2006M,2005/02/09,43.8,43.8,43.67,43.67,1350,25645 CL2006N,2005/02/09,43.48,43.48,43.48,43.48,303,2939 CL2006Q,2005/02/09,43.3,43.3,43.3,43.3,100,1814 CL2006U,2005/02/09,43.12,43.12,43.12,43.12,82,3866 CL2006V,2005/02/09,42.94,42.94,42.94,42.94,0,1345 CL2006X,2005/02/09,42.78,42.78,42.78,42.78,395,1738 CL2006Z,2005/02/09,42.65,42.8,42.2,42.62,2837,40194 CL2007F,2005/02/09,42.47,42.47,42.47,42.47,0,1711 CL2007G,2005/02/09,42.33,42.33,42.33,42.33,0,1235 CL2007H,2005/02/09,42.21,42.21,42.21,42.21,0,743 CL2007J,2005/02/09,42.09,42.09,42.09,42.09,0,450 CL2007K,2005/02/09,41.97,41.97,41.97,41.97,0,90 CL2007M,2005/02/09,41.85,41.85,41.85,41.85,90,11562 CL2007Z,2005/02/09,41.15,41.2,41.15,41.2,1367,21528 CL2008Z,2005/02/09,40.2,40.35,40.18,40.35,269,23341 CL2009Z,2005/02/09,39.68,40.2,39.5,39.72,1,16756 CL2010Z,2005/02/09,39.1,39.32,39.1,39.32,150,18412 CL2011Z,2005/02/09,39.17,39.17,39.17,39.17,1,3658 CT2005H,2005/02/09,42.61,43.7,42.61,43.07,10505,39440 CT2005K,2005/02/09,44.03,44.8,44,44.28,8322,30346 CT2005N,2005/02/09,45.35,46.05,45.28,45.43,1176,12052 CT2005V,2005/02/09,47.81,48,47.81,48,3,551 CT2005Z,2005/02/09,48.82,49.5,48.75,48.95,562,7858 CT2006H,2005/02/09,51.05,51.05,51.05,51.05,45,1439 CT2006K,2005/02/09,51.85,51.85,51.85,51.85,230,655 CT2006N,2005/02/09,52.6,52.6,52.6,52.6,0,218 CT2006V,2005/02/09,53.4,53.4,53.4,53.4,0,0 CT2006Z,2005/02/09,55.1,55.1,55.1,55.1,0,125 DAX,2005/02/09,4373.48,4387.22,4344.46,4353.15,0,0 DJ2005H,2005/02/09,10745,10750,10660,10673,4848,47681 DJ2005M,2005/02/09,10765,10765,10695,10700,4,259 DJ2005U,2005/02/09,10765,10765,10740,10740,0,0 DJ2005Z,2005/02/09,10775,10775,10775,10775,0,2 DJT,2005/02/09,3609.6,3629.75,3552.16,3571.16,15110400,0 DJU,2005/02/09,352.91,354.67,350.63,351.86,15110400,0 DX2005H,2005/02/09,85.15,85.35,84.9,85.07,1547,16348 DX2005M,2005/02/09,85.29,85.29,84.97,85.09,19,2254 DX2005U,2005/02/09,85.11,85.11,85.11,85.11,0,38 DX2005Z,2005/02/09,85.25,85.25,85.12,85.12,0,18 EC2005H,2005/02/09,1.2761,1.282,1.2743,1.2798,103761,148822 EC2005M,2005/02/09,1.279,1.284,1.2773,1.2823,408,2076 EC2005U,2005/02/09,1.2858,1.287,1.2858,1.2858,65,427 EC2005Z,2005/02/09,0,1.2896,1.2896,1.2896,0,1029 EC2006H,2005/02/09,0,1.2931,1.2931,1.2931,3,20 EC2006M,2005/02/09,0,1.2966,1.2966,1.2966,0,3 ED2005G,2005/02/09,97.19,97.2,97.19,97.2,3933,43203 ED2005H,2005/02/09,97.02,97.035,97.02,97.03,42301,1058105 ED2005J,2005/02/09,96.9,96.9,96.88,96.88,681,2948 ED2005K,2005/02/09,96.8,96.805,96.8,96.8,0,602 ED2005M,2005/02/09,96.695,96.75,96.685,96.74,152276,1288016 ED2005N,2005/02/09,0,96.625,96.625,96.625,100,346 ED2005U,2005/02/09,96.435,96.535,96.43,96.525,203329,1213456 ED2005Z,2005/02/09,96.255,96.375,96.25,96.36,302121,888769 ED2006H,2005/02/09,96.14,96.275,96.135,96.26,188774,696560 ED2006M,2005/02/09,96.05,96.19,96.045,96.175,86981,480802 ED2006U,2005/02/09,95.99,96.125,95.975,96.11,58038,360249 ED2006Z,2005/02/09,95.91,96.06,95.91,96.055,64341,336198 ED2007H,2005/02/09,95.89,96.03,95.875,96.015,24858,204861 ED2007M,2005/02/09,95.85,95.995,95.835,95.97,25038,179199 ED2007U,2005/02/09,95.8,95.93,95.79,95.925,12113,137972 ED2007Z,2005/02/09,95.775,95.905,95.74,95.875,19022,132101 ED2008H,2005/02/09,95.745,95.88,95.705,95.84,7166,107139 ED2008M,2005/02/09,95.82,95.82,95.665,95.795,9217,113533 ED2008U,2005/02/09,95.735,95.83,95.62,95.745,5580,101465 ED2008Z,2005/02/09,95.6,95.75,95.56,95.685,7912,91804 ED2009H,2005/02/09,95.565,95.69,95.525,95.65,5900,66068 ED2009M,2005/02/09,95.595,95.63,95.48,95.6,4979,63638 ED2009U,2005/02/09,95.45,95.62,95.435,95.55,5067,54191 ED2009Z,2005/02/09,95.495,95.54,95.385,95.49,5449,34139 ED2010H,2005/02/09,95.355,95.45,95.335,95.45,119,14431 ED2010M,2005/02/09,95.405,95.405,95.29,95.4,1127,10100 ED2010U,2005/02/09,0,95.36,95.25,95.355,222,7264 ED2010Z,2005/02/09,95.245,95.295,95.185,95.285,2,8263 ED2011H,2005/02/09,0,95.24,95.13,95.24,125,7007 ED2011M,2005/02/09,0,95.19,95.085,95.19,134,5574 ED2011U,2005/02/09,0,95.15,95.045,95.145,72,4872 ED2011Z,2005/02/09,0,95.08,94.975,95.07,72,1803 ED2012H,2005/02/09,0,95.025,94.92,95.025,0,1623 ED2012M,2005/02/09,0,94.98,94.88,94.98,0,1487 ED2012U,2005/02/09,0,94.945,94.845,94.94,0,1398 ED2012Z,2005/02/09,0,94.895,94.795,94.885,0,862 ED2013H,2005/02/09,0,94.86,94.76,94.845,0,418 ED2013M,2005/02/09,0,94.82,94.72,94.8,0,431 ED2013U,2005/02/09,0,94.795,94.695,94.77,0,276 ED2013Z,2005/02/09,0,94.75,94.65,94.72,0,303 ED2014H,2005/02/09,0,94.72,94.62,94.685,0,210 ED2014M,2005/02/09,0,94.69,94.59,94.65,0,180 ED2014U,2005/02/09,0,94.665,94.565,94.62,0,145 ED2014Z,2005/02/09,0,94.63,94.53,94.58,0,109 EM2005G,2005/02/09,97.4075,97.41,97.4075,97.4075,651,26725 EM2005H,2005/02/09,97.18,97.195,97.18,97.19,263,16631 EM2005J,2005/02/09,97.02,97.025,97.02,97.02,110,1595 EM2005K,2005/02/09,96.915,96.915,96.91,96.91,250,700 EM2005M,2005/02/09,0,96.85,96.82,96.85,0,759 EM2005N,2005/02/09,0,96.74,96.705,96.74,0,202 EM2005Q,2005/02/09,0,96.65,96.615,96.65,0,3 EM2005U,2005/02/09,0,96.615,96.575,96.615,0,1 EM2005V,2005/02/09,0,96.54,96.5,96.54,0,1 EM2005X,2005/02/09,0,96.455,96.415,96.455,0,1 EM2005Z,2005/02/09,0,96.335,96.295,96.335,0,1 EM2006F,2005/02/09,0,96.35,96.31,96.35,0,0 ES2005H,2005/02/09,1201.75,1204.5,1191.75,1193,458474,862817 ES2005M,2005/02/09,1207.25,1208.25,1196.25,1197,2849,6102 EY2005H,2005/02/09,99.9,99.905,99.9,99.905,0,53477 EY2005M,2005/02/09,99.9,99.9,99.895,99.895,0,41728 EY2005U,2005/02/09,99.875,99.875,99.875,99.875,0,6351 EY2005Z,2005/02/09,99.825,99.825,99.825,99.825,0,8362 EY2006H,2005/02/09,99.75,99.75,99.75,99.75,0,3593 EY2006M,2005/02/09,99.68,99.68,99.675,99.68,0,2895 EY2006U,2005/02/09,99.6,99.6,99.6,99.6,0,2000 EY2006Z,2005/02/09,99.51,99.51,99.5,99.5,0,411 EY2007H,2005/02/09,0,99.45,99.425,99.425,0,1 EY2007M,2005/02/09,99.36,99.36,99.34,99.34,0,2 EY2007U,2005/02/09,0,99.26,99.235,99.235,0,0 EY2007Z,2005/02/09,99.15,99.15,99.13,99.13,0,164 EY2008H,2005/02/09,0,99.025,99,99,0,630 EY2008M,2005/02/09,0,98.985,98.96,98.96,0,250 EY2008U,2005/02/09,0,98.985,98.96,98.96,0,0 EY2008Z,2005/02/09,0,98.92,98.895,98.895,0,0 EY2009H,2005/02/09,0,98.92,98.895,98.895,0,0 EY2009M,2005/02/09,0,98.92,98.895,98.895,0,0 EY2009U,2005/02/09,0,98.92,98.895,98.895,0,0 EY2009Z,2005/02/09,0,98.92,98.895,98.895,0,0 FC2005H,2005/02/09,101.15,101.25,100.8,100.92,2290,9542 FC2005J,2005/02/09,100.25,100.45,99.9,100.05,1361,3849 FC2005K,2005/02/09,99.35,99.55,98.8,98.9,1209,5145 FC2005Q,2005/02/09,101.05,101.15,100.55,101,389,2480 FC2005U,2005/02/09,100.55,100.7,100,100.2,39,385 FC2005V,2005/02/09,100.65,100.7,100.1,100.2,73,336 FC2005X,2005/02/09,100.3,100.35,99.75,99.95,37,184 FC2006F,2005/02/09,97.05,97.3,97.05,97.3,5,5 FTSE,2005/02/09,4995.5,5003,4974.5,4990.4,1669911168,0 FV2005H,2005/02/09,109.40625,109.875,109.34375,109.859375,25263,1170550 FV2005M,2005/02/09,108.953125,109.453125,108.953125,109.4375,8679,86452 FV2005U,2005/02/09,109,109,109,109,0,0 GC2005G,2005/02/09,412.2,413.8,410.3,412.9,1432,2347 GC2005H,2005/02/09,414.2,414.5,411.9,413.6,1,3 GC2005J,2005/02/09,414,415.3,411.5,414.5,1,167322 GC2005M,2005/02/09,415.3,417.3,414,416.7,2,31114 GC2005Q,2005/02/09,418.8,419.5,417.5,419.1,108,7659 GC2005V,2005/02/09,421.6,421.6,421.6,421.6,111,3497 GC2005Z,2005/02/09,423.8,424.5,421.5,424.2,241,21062 GC2006G,2005/02/09,425.5,426.9,425.5,426.9,10,1342 GC2006J,2005/02/09,429.6,429.6,429.6,429.6,0,1252 GC2006M,2005/02/09,432.8,432.8,432.4,432.4,0,8416 GC2006Q,2005/02/09,435.3,435.3,435.3,435.3,0,400 GC2006V,2005/02/09,438.2,438.2,438.2,438.2,0,6 GC2006Z,2005/02/09,440.5,441.1,439,441.1,0,5329 GC2007M,2005/02/09,448,449.8,448,449.8,0,2041 GC2007Z,2005/02/09,458.6,458.6,458.6,458.6,0,1981 GC2008M,2005/02/09,467.4,467.4,467.4,467.4,0,164 GC2008Z,2005/02/09,476.5,476.5,476.5,476.5,0,1388 GC2009M,2005/02/09,485.6,485.6,485.6,485.6,0,95 GC2009Z,2005/02/09,495.1,495.1,495.1,495.1,0,6 HG2005G,2005/02/09,141.8,143,141.5,143,335,2018 HG2005H,2005/02/09,138,139.3,137.1,138.7,9576,41928 HG2005J,2005/02/09,137.1,138.2,137.1,138.2,60,2003 HG2005K,2005/02/09,136.8,137.85,136,137.65,4645,19731 HG2005M,2005/02/09,135.9,136.15,134.9,136.15,5,1775 HG2005N,2005/02/09,133.7,134.65,133.4,134.65,54,6295 HG2005Q,2005/02/09,133.25,133.25,133.25,133.25,0,811 HG2005U,2005/02/09,131.85,131.85,131.85,131.85,0,5416 HG2005V,2005/02/09,130.4,130.4,130.4,130.4,0,499 HG2005X,2005/02/09,129.25,129.25,129.25,129.25,0,421 HG2005Z,2005/02/09,127.8,128.15,127.8,128.15,131,3392 HG2006F,2005/02/09,127.05,127.05,127.05,127.05,44,138 HG2006G,2005/02/09,126.15,126.15,126.15,126.15,0,80 HG2006H,2005/02/09,125.15,125.15,125.15,125.15,0,323 HG2006J,2005/02/09,124.15,124.15,124.15,124.15,0,18 HG2006K,2005/02/09,123.15,123.15,123.15,123.15,0,62 HG2006M,2005/02/09,122.15,122.15,122.15,122.15,0,162 HG2006N,2005/02/09,121.65,121.65,121.65,121.65,0,37 HG2006Q,2005/02/09,121.15,121.15,121.15,121.15,0,34 HG2006U,2005/02/09,120.65,120.65,120.65,120.65,0,20 HG2006V,2005/02/09,120.15,120.15,120.15,120.15,0,0 HG2006X,2005/02/09,119.65,119.65,119.65,119.65,0,0 HG2006Z,2005/02/09,119.15,119.15,119.15,119.15,0,0 HG2007F,2005/02/09,119.15,119.15,119.15,119.15,0,0 HO2005H,2005/02/09,1.245,1.29,1.2338,1.2642,28004,49584 HO2005J,2005/02/09,1.23,1.268,1.2215,1.2484,13620,33222 HO2005K,2005/02/09,1.213,1.245,1.201,1.2244,4246,14234 HO2005M,2005/02/09,1.2,1.223,1.1922,1.2109,665,12229 HO2005N,2005/02/09,1.2041,1.225,1.192,1.2109,714,8285 HO2005Q,2005/02/09,1.23,1.23,1.2149,1.2149,309,3664 HO2005U,2005/02/09,1.217,1.235,1.217,1.2239,208,6453 HO2005V,2005/02/09,1.228,1.2344,1.228,1.2344,151,1088 HO2005X,2005/02/09,1.24,1.245,1.239,1.2449,136,1633 HO2005Z,2005/02/09,1.2495,1.2549,1.249,1.2549,864,8812 HO2006F,2005/02/09,1.2565,1.2614,1.2565,1.2614,148,2261 HO2006G,2005/02/09,1.2515,1.2559,1.2515,1.2559,16,832 HO2006H,2005/02/09,1.229,1.2324,1.229,1.2324,81,2499 HO2006J,2005/02/09,1.1925,1.1949,1.1925,1.1949,1,555 HO2006K,2005/02/09,1.1684,1.1684,1.1684,1.1684,81,492 HO2006M,2005/02/09,1.1514,1.1514,1.1514,1.1514,51,1585 HO2006N,2005/02/09,1.1489,1.1489,1.1489,1.1489,1,466 HO2006Q,2005/02/09,1.1529,1.1529,1.1529,1.1529,0,0 HU2005H,2005/02/09,1.208,1.24,1.2055,1.2374,29855,53664 HU2005J,2005/02/09,1.303,1.3325,1.297,1.3274,17062,34736 HU2005K,2005/02/09,1.32,1.344,1.315,1.3404,6528,29937 HU2005M,2005/02/09,1.324,1.345,1.318,1.3414,3061,15140 HU2005N,2005/02/09,1.318,1.339,1.308,1.3314,1005,6893 HU2005Q,2005/02/09,1.288,1.32,1.288,1.3119,319,7417 HU2005U,2005/02/09,1.2745,1.2839,1.26,1.2839,1065,8988 HU2005V,2005/02/09,1.2255,1.2469,1.2255,1.2469,268,3698 HU2005X,2005/02/09,1.2244,1.2244,1.2244,1.2244,2,409 HU2005Z,2005/02/09,1.2,1.2114,1.195,1.2114,1,2096 HU2006F,2005/02/09,1.2099,1.2099,1.2099,1.2099,1,1302 HU2006G,2005/02/09,1.2184,1.2184,1.2184,1.2184,5,346 INDU,2005/02/09,10717.76,10781.38,10621.84,10664.11,15110400,0 JY2005H,2005/02/09,0.9473,0.9489,0.9457,0.9474,41689,135140 JY2005M,2005/02/09,0.9535,0.956,0.953,0.9546,138,20272 JY2005U,2005/02/09,0,0.9631,0.9631,0.9631,6,83 JY2005Z,2005/02/09,0.9745,0.9745,0.9716,0.9716,1,7 JY2006H,2005/02/09,0,0.9801,0.9801,0.9801,0,25 JY2006M,2005/02/09,0,0.9886,0.9886,0.9886,0,25 KC2005H,2005/02/09,111.4,113.7,111.1,112.45,13996,50432 KC2005K,2005/02/09,114,116.4,113.6,115.05,12027,41848 KC2005N,2005/02/09,116,118,115.6,117.05,799,7204 KC2005U,2005/02/09,117.6,119.75,117.6,118.85,188,4693 KC2005Z,2005/02/09,120.3,121.6,120.25,121.4,18,2051 KC2006H,2005/02/09,123.6,123.65,123,123.65,136,1063 KC2006K,2005/02/09,124,124.75,124,124.75,173,175 KC2006N,2005/02/09,125.75,125.75,125.75,125.75,0,142 KC2006U,2005/02/09,126.65,126.65,126.65,126.65,0,50 LB2005H,2005/02/09,414,415,405,405.5,843,3362 LB2005K,2005/02/09,394.9,395.9,388.2,388.6,253,1487 LB2005N,2005/02/09,380.9,381.7,375.8,376.9,86,374 LB2005U,2005/02/09,371,372.1,368.8,370.3,11,56 LB2005X,2005/02/09,0,361.4,361.4,361.4,4,16 LC2005G,2005/02/09,91.95,92.25,91.65,91.67,5662,21132 LC2005H,2005/02/09,0,91,91,91,0,67 LC2005J,2005/02/09,88.65,88.85,88.1,88.12,12159,76561 LC2005M,2005/02/09,82.9,83.15,82.55,82.72,4235,24470 LC2005Q,2005/02/09,80.6,80.85,80.45,80.5,770,11862 LC2005V,2005/02/09,82.4,82.4,82,82.07,1026,10233 LC2005Z,2005/02/09,83.05,83.05,82.75,82.77,515,4820 LC2006G,2005/02/09,83.6,83.65,83.45,83.45,79,702 LH2005G,2005/02/09,68.5,68.9,68.1,68.32,5368,6610 LH2005J,2005/02/09,73.7,74.5,73.7,73.77,8390,61213 LH2005K,2005/02/09,74.85,75.35,74.85,75.35,535,3153 LH2005M,2005/02/09,77.4,78,77.4,77.82,2248,19388 LH2005N,2005/02/09,74.1,74.8,74.1,74.35,677,4170 LH2005Q,2005/02/09,70.2,70.65,70,70.52,247,2722 LH2005V,2005/02/09,63,63.35,62.95,63.15,154,1909 LH2005Z,2005/02/09,60.3,60.6,60.3,60.4,57,1272 LH2006G,2005/02/09,59.8,59.8,59.8,59.8,5,173 ND2005H,2005/02/09,1528.5,1537,1507,1509,9214,78697 ND2005M,2005/02/09,0,1519.5,1519,1519,0,26 ND2005U,2005/02/09,0,1529.5,1529,1529,0,0 NDY,2005/02/09,2088.52,2089.38,2051,2052.55,19588100,0 NG2005H,2005/02/09,6.17,6.26,6.1,6.165,32960,60874 NG2005J,2005/02/09,6.24,6.3,6.17,6.218,14745,35801 NG2005K,2005/02/09,6.3,6.356,6.23,6.276,6491,26871 NG2005M,2005/02/09,6.34,6.404,6.28,6.331,1509,15844 NG2005N,2005/02/09,6.4,6.45,6.34,6.381,1285,18400 NG2005Q,2005/02/09,6.42,6.488,6.41,6.421,900,14362 NG2005U,2005/02/09,6.42,6.475,6.37,6.411,1267,17083 NG2005V,2005/02/09,6.445,6.495,6.39,6.433,1947,29711 NG2005X,2005/02/09,6.79,6.808,6.725,6.753,933,12020 NG2005Z,2005/02/09,7.1,7.14,7.06,7.07,1036,21292 NG2006F,2005/02/09,7.31,7.36,7.25,7.293,2348,19757 NG2006G,2005/02/09,7.3,7.3,7,7.26,639,11872 NG2006H,2005/02/09,7.08,7.08,7.06,7.06,2000,14804 NG2006J,2005/02/09,6.19,6.19,6.16,6.16,657,12310 NG2006K,2005/02/09,6.04,6.04,5.99,6.023,173,9114 NG2006M,2005/02/09,6.06,6.061,6.04,6.048,11,4246 NG2006N,2005/02/09,6.08,6.086,6.05,6.073,37,5398 NG2006Q,2005/02/09,6.12,6.12,6.1,6.108,74,3958 NG2006U,2005/02/09,6.093,6.093,6.093,6.093,16,3258 NG2006V,2005/02/09,6.121,6.121,6.108,6.108,13,4959 NG2006X,2005/02/09,6.385,6.403,6.38,6.403,13,4052 NG2006Z,2005/02/09,6.683,6.683,6.683,6.683,9,5859 NG2007F,2005/02/09,6.95,6.95,6.908,6.908,9,5453 NG2007G,2005/02/09,6.873,6.873,6.873,6.873,9,1921 NG2007H,2005/02/09,6.673,6.673,6.673,6.673,0,3849 NG2007J,2005/02/09,5.803,5.803,5.803,5.803,0,3567 NG2007K,2005/02/09,5.658,5.658,5.658,5.658,0,4230 NG2007M,2005/02/09,5.688,5.688,5.688,5.688,0,840 NG2007N,2005/02/09,5.708,5.708,5.708,5.708,0,1051 NG2007Q,2005/02/09,5.723,5.723,5.723,5.723,0,906 NG2007U,2005/02/09,5.708,5.708,5.708,5.708,0,863 NG2007V,2005/02/09,5.726,5.726,5.726,5.726,0,1749 NG2007X,2005/02/09,6.016,6.016,6.016,6.016,0,1078 NG2007Z,2005/02/09,6.288,6.288,6.288,6.288,0,1525 NG2008F,2005/02/09,6.518,6.518,6.518,6.518,0,3500 NG2008G,2005/02/09,6.498,6.498,6.498,6.498,0,437 NG2008H,2005/02/09,6.298,6.298,6.298,6.298,0,1913 NG2008J,2005/02/09,5.458,5.458,5.458,5.458,0,971 NG2008K,2005/02/09,5.338,5.338,5.338,5.338,0,1617 NG2008M,2005/02/09,5.363,5.363,5.363,5.363,0,697 NG2008N,2005/02/09,5.393,5.393,5.393,5.393,0,560 NG2008Q,2005/02/09,5.418,5.418,5.418,5.418,0,593 NG2008U,2005/02/09,5.403,5.403,5.403,5.403,0,643 NG2008V,2005/02/09,5.413,5.413,5.413,5.413,0,648 NG2008X,2005/02/09,5.688,5.688,5.688,5.688,0,474 NG2008Z,2005/02/09,5.963,5.963,5.963,5.963,0,798 NG2009F,2005/02/09,6.198,6.198,6.198,6.198,0,945 NG2009G,2005/02/09,6.193,6.193,6.193,6.193,0,295 NG2009H,2005/02/09,6.008,6.008,6.008,6.008,0,1047 NG2009J,2005/02/09,5.173,5.173,5.173,5.173,0,897 NG2009K,2005/02/09,5.053,5.053,5.053,5.053,0,779 NG2009M,2005/02/09,5.078,5.078,5.078,5.078,0,197 NG2009N,2005/02/09,5.103,5.103,5.103,5.103,0,183 NG2009Q,2005/02/09,5.128,5.128,5.128,5.128,0,182 NG2009U,2005/02/09,5.108,5.108,5.108,5.108,0,165 NG2009V,2005/02/09,5.138,5.138,5.138,5.138,0,140 NG2009X,2005/02/09,5.423,5.423,5.423,5.423,0,153 NG2009Z,2005/02/09,5.698,5.698,5.698,5.698,2,298 NG2010F,2005/02/09,5.928,5.928,5.928,5.928,0,63 NG2010G,2005/02/09,5.918,5.918,5.918,5.918,0,84 NG2010H,2005/02/09,5.728,5.728,5.728,5.728,0,0 NG2010J,2005/02/09,4.918,4.918,4.918,4.918,0,0 NG2010K,2005/02/09,4.818,4.818,4.818,4.818,0,0 NG2010M,2005/02/09,4.843,4.843,4.843,4.843,0,0 NG2010N,2005/02/09,4.868,4.868,4.868,4.868,0,4 NG2010Q,2005/02/09,4.893,4.893,4.893,4.893,0,0 NG2010U,2005/02/09,4.893,4.893,4.893,4.893,0,0 NG2010V,2005/02/09,4.921,4.921,4.921,4.921,0,4 NG2010X,2005/02/09,5.161,5.161,5.161,5.161,0,0 NG2010Z,2005/02/09,5.401,5.401,5.401,5.401,0,1 NK2005H,2005/02/09,11520,11525,11400,11405,2598,36769 NK2005M,2005/02/09,0,11385,11385,11385,0,62 NK2005U,2005/02/09,0,11405,11405,11405,0,1 NK2005Z,2005/02/09,11515,11515,11385,11385,0,0 NKKI,2005/02/09,11519.9,11538.13,11457.96,11473.35,111200,0 NQ2005H,2005/02/09,1527.5,1537.5,1507,1509,263013,382317 NQ2005M,2005/02/09,1540,1546.5,1518,1519,33,148 NZY,2005/02/09,3148.61,3179.69,3148.61,3175.32,19337800,0 O2005H,2005/02/09,162.25,163,160.75,161.5,896,5713 O2005K,2005/02/09,157.5,158,157,157.5,489,2469 O2005N,2005/02/09,152.75,152.75,152.5,152.5,92,636 O2005U,2005/02/09,144.5,144.5,144.5,144.5,0,10 O2005Z,2005/02/09,144.5,144.5,144.5,144.5,0,16 OEX,2005/02/09,576.34,577.1,571.81,571.97,15110400,0 OJ2005H,2005/02/09,85.75,86,84.2,85.2,3138,18849 OJ2005K,2005/02/09,88.2,88.4,86.6,87.7,1869,14354 OJ2005N,2005/02/09,88.25,88.5,87.6,88.45,235,1889 OJ2005U,2005/02/09,89.2,89.2,89.2,89.2,230,822 OJ2005X,2005/02/09,91.5,91.5,89.95,89.95,342,905 OJ2006F,2005/02/09,90.7,90.7,90.7,90.7,0,25 OJ2006H,2005/02/09,91.45,91.45,91.45,91.45,0,0 OJ2006K,2005/02/09,92.2,92.2,92.2,92.2,0,0 OJ2006N,2005/02/09,92.95,92.95,92.95,92.95,0,0 OJ2006U,2005/02/09,93.7,93.7,93.7,93.7,0,0 OJ2007F,2005/02/09,94.45,94.45,94.45,94.45,0,0 PA2005H,2005/02/09,179,181,178.5,180,588,11274 PA2005M,2005/02/09,182,183,180.5,182.05,234,1965 PA2005U,2005/02/09,184.55,184.55,184.55,184.55,0,26 PA2005Z,2005/02/09,190,190,187.05,187.05,0,57 PB2005G,2005/02/09,89.4,89.65,88.7,89.52,86,150 PB2005H,2005/02/09,89.7,89.75,89.25,89.72,495,1295 PB2005K,2005/02/09,91.8,91.85,91.5,91.5,171,874 PB2005N,2005/02/09,93.8,93.85,92.8,92.8,101,308 PB2005Q,2005/02/09,93,93,93,93,8,47 PL2005J,2005/02/09,847.5,857,847,851.3,1297,7516 PL2005N,2005/02/09,849,849,840,847.3,3,19 PL2006J,2005/02/09,821.3,821.3,821.3,821.3,0,1 S2005H,2005/02/09,506,512,503.5,510.75,35591,122212 S2005K,2005/02/09,507.5,511.5,504.5,511.25,20947,81061 S2005N,2005/02/09,512,514.75,508.5,513.5,6171,41767 S2005Q,2005/02/09,514.5,515.5,512,515.5,220,3934 S2005U,2005/02/09,515,518,514.5,517,73,1672 S2005X,2005/02/09,524,526,519.5,524.25,1392,20704 S2006F,2005/02/09,529,529,529,529,3,291 S2006H,2005/02/09,532.5,532.5,532.5,532.5,2,168 S2006K,2005/02/09,533,533,533,533,0,205 S2006N,2005/02/09,537,537,537,537,0,4 S2006X,2005/02/09,543,543,543,543,0,5 SB2005H,2005/02/09,9.01,9.12,9,9.04,30872,145035 SB2005K,2005/02/09,9.42,9.46,9.32,9.43,25963,142222 SB2005N,2005/02/09,9.31,9.33,9.23,9.3,10288,58322 SB2005V,2005/02/09,9.15,9.17,9.1,9.15,2022,26523 SB2006H,2005/02/09,9,9.01,8.97,9,886,18455 SB2006K,2005/02/09,8.9,8.9,8.9,8.9,396,4512 SB2006N,2005/02/09,8.83,8.83,8.79,8.79,113,3366 SB2006V,2005/02/09,8.8,8.82,8.77,8.77,1,1649 SF2005H,2005/02/09,0.8201,0.8244,0.819,0.8223,14056,56554 SF2005M,2005/02/09,0.8273,0.8282,0.8241,0.8267,10,184 SF2005U,2005/02/09,0,0.8314,0.8314,0.8314,0,3 SF2005Z,2005/02/09,0,0.8368,0.8368,0.8368,0,120 SF20062,2005/02/09,529,529,529,529,3,291 SF2006H,2005/02/09,0,0.8426,0.8426,0.8426,0,0 SF2006M,2005/02/09,0,0.8486,0.8486,0.8486,0,0 SI2005G,2005/02/09,658.1,658.1,658.1,658.1,1,1 SI2005H,2005/02/09,655,661,649.5,659,14302,58698 SI2005J,2005/02/09,660.5,660.5,660.5,660.5,0,0 SI2005K,2005/02/09,659,665.5,653,662.8,1660,12825 SI2005N,2005/02/09,660,668.5,658,666.6,91,5288 SI2005U,2005/02/09,670.6,670.6,670.6,670.6,0,1144 SI2005Z,2005/02/09,675,679,668,676.3,231,10837 SI2006F,2005/02/09,678.3,678.3,678.3,678.3,0,3 SI2006H,2005/02/09,681.5,682,681.5,681.5,46,972 SI2006K,2005/02/09,685,685,685,685,0,0 SI2006N,2005/02/09,688.2,688.2,688.2,688.2,65,438 SI2006U,2005/02/09,691.4,691.4,691.4,691.4,0,633 SI2006Z,2005/02/09,693,695.4,693,695.4,1,3983 SI2007N,2005/02/09,701.8,701.8,701.8,701.8,0,103 SI2007Z,2005/02/09,707.4,707.4,707.4,707.4,4,245 SI2008N,2005/02/09,707.3,707.3,707.3,707.3,0,6 SI2008Z,2005/02/09,707.8,707.8,707.8,707.8,0,161 SI2009N,2005/02/09,713.5,713.5,713.5,713.5,0,7 SI2009Z,2005/02/09,720.4,720.4,720.4,720.4,1,0 SM2005H,2005/02/09,150.5,153.5,150.2,153.3,10933,61776 SM2005K,2005/02/09,151.2,152.6,149.8,152.4,6943,34682 SM2005N,2005/02/09,153.3,154.5,152.4,154.4,3125,40847 SM2005Q,2005/02/09,155,156,154,155.7,736,12004 SM2005U,2005/02/09,157.3,157.5,155.5,156.5,157,8830 SM2005V,2005/02/09,156.6,158.5,156.5,157.5,52,8214 SM2005Z,2005/02/09,161.5,161.5,159.2,161,1219,10622 SM2006F,2005/02/09,161,161.5,161,161.5,182,597 SM2006H,2005/02/09,163,163.7,163,163.5,163,570 SM2006K,2005/02/09,166,166,165,165,5,114 SM2006N,2005/02/09,168,168.5,166,166,5,21 SM2006Q,2005/02/09,166.5,166.5,166.5,166.5,0,7 SM2006U,2005/02/09,167,167,167,167,0,12 SM2006V,2005/02/09,167,167,167,167,0,2 SP2005H,2005/02/09,1201.6,1204.4,1191.8,1192.9,29227,657574 SP2005M,2005/02/09,1207.8,1208,1197,1197.1,1793,14411 SP2005U,2005/02/09,0,1212.2,1201.2,1201.7,55,3573 SP2005Z,2005/02/09,1211.5,1217.1,1206.1,1206.6,509,3484 SP2006H,2005/02/09,0,1222.7,1211.7,1212.2,0,2084 SP2006M,2005/02/09,0,1228.3,1217.3,1217.8,0,60 SP2006U,2005/02/09,0,1234.9,1223.9,1224.4,0,12 SP2006Z,2005/02/09,0,1241.5,1230.5,1231,0,0 SPY,2005/02/09,1202.95,1203.79,1191.62,1191.99,1870489984,0 TY2005H,2005/02/09,112.859375,113.390625,112.6875,113.375,29349,1630724 TY2005M,2005/02/09,112,112.484375,111.875,112.484375,7304,165356 TY2005U,2005/02/09,111.84375,112.4375,111.84375,112.4375,48,9108 TY2005Z,2005/02/09,111.78125,111.78125,111.78125,111.78125,0,10 US2005H,2005/02/09,116.90625,117.34375,116.3125,117.21875,23561,751181 US2005M,2005/02/09,116.21875,116.65625,115.65625,116.5,6018,66315 US2005U,2005/02/09,116,116.34375,116,116.21875,167,763 US2005Z,2005/02/09,115.46875,115.75,115.46875,115.625,0,20 USBY,2005/02/09,4.38,4.43,4.35,4.36,159600,0 W2005H,2005/02/09,292.5,293.75,289.5,290,28898,102044 W2005K,2005/02/09,300.5,301,297.75,299,18258,73752 W2005N,2005/02/09,305.5,307.25,304,304.5,5538,24231 W2005U,2005/02/09,311.5,312.5,309.25,310,157,3025 W2005Z,2005/02/09,319,321,317.75,318.75,483,18490 W2006H,2005/02/09,324.5,324.5,324.5,324.5,0,577 W2006K,2005/02/09,327,327,327,327,0,83 W2006N,2005/02/09,329.5,329.5,329.5,329.5,0,42