AD2005H,2005/02/11,0.781,0.7848,0.7803,0.7845,30673,83769 AD2005M,2005/02/11,0.778,0.7793,0.778,0.7793,116,460 AD2005U,2005/02/11,0,0.7743,0.7743,0.7743,5,641 AD2005Z,2005/02/11,0,0.7699,0.7699,0.7699,0,110 AD2006H,2005/02/11,0,0.7655,0.7655,0.7655,0,0 AD2006M,2005/02/11,0.7615,0.7615,0.7611,0.7611,0,1 AOI,2005/02/11,4162.4,4169.9,4158,4160.8,531677792,0 BO2005H,2005/02/11,19.24,20.13,19.2,20.01,11489,67408 BO2005K,2005/02/11,19.36,20.22,19.36,20.19,7134,49119 BO2005N,2005/02/11,19.55,20.33,19.54,20.27,3316,37538 BO2005Q,2005/02/11,19.62,20.35,19.62,20.3,113,6305 BO2005U,2005/02/11,19.7,20.3,19.7,20.3,86,5840 BO2005V,2005/02/11,19.72,20.4,19.7,20.4,105,4992 BO2005Z,2005/02/11,19.83,20.5,19.8,20.5,442,15082 BO2006F,2005/02/11,19.85,20.5,19.85,20.5,175,529 BO2006H,2005/02/11,20.2,20.6,20.2,20.6,25,738 BO2006K,2005/02/11,20.55,20.55,20.55,20.55,0,479 BO2006N,2005/02/11,20.25,20.5,20.25,20.5,0,250 BO2006Q,2005/02/11,20.55,20.55,20.55,20.55,0,92 BO2006U,2005/02/11,20.55,20.55,20.55,20.55,0,120 BO2006V,2005/02/11,20.55,20.55,20.55,20.55,0,88 BO2006Z,2005/02/11,20.55,20.55,20.55,20.55,0,44 BP2005H,2005/02/11,1.8619,1.8656,1.8604,1.8643,22311,67268 BP2005M,2005/02/11,1.8553,1.8563,1.854,1.8563,91,249 BP2005U,2005/02/11,0,1.8493,1.8493,1.8493,0,8 BP2005Z,2005/02/11,0,1.8423,1.8423,1.8423,0,11 BP2006H,2005/02/11,0,1.8353,1.8353,1.8353,0,0 BP2006M,2005/02/11,0,1.8283,1.8283,1.8283,0,0 C2005H,2005/02/11,199,199,196.5,198.25,93707,230530 C2005K,2005/02/11,206.75,206.75,204,206,51871,207504 C2005N,2005/02/11,213,213,210.5,212.5,14234,102885 C2005U,2005/02/11,220.75,221,218.75,220.5,1507,31180 C2005Z,2005/02/11,231,231,228.5,230.25,8240,80519 C2006H,2005/02/11,238,238,236.75,237.5,326,4271 C2006K,2005/02/11,242,242.5,241.5,242.5,44,613 C2006N,2005/02/11,244.5,246,244.5,246,176,2500 C2006U,2005/02/11,246.5,246.5,245.5,245.5,53,231 C2006Z,2005/02/11,248.5,248.5,247.5,248.5,468,3644 C2007Z,2005/02/11,249.5,249.5,249.5,249.5,20,15 CC2005H,2005/02/11,1564,1573,1548,1550,6972,6582 CC2005K,2005/02/11,1576,1580,1556,1560,7070,37875 CC2005N,2005/02/11,1583,1587,1566,1566,870,13790 CC2005U,2005/02/11,1589,1589,1573,1573,288,10446 CC2005Z,2005/02/11,1590,1590,1573,1573,240,14141 CC2006H,2005/02/11,1588,1590,1575,1575,60,14697 CC2006K,2005/02/11,1581,1581,1581,1581,107,3526 CC2006N,2005/02/11,1600,1600,1587,1587,244,6551 CC2006U,2005/02/11,1606,1606,1593,1593,0,4969 CD2005H,2005/02/11,0.8045,0.8091,0.8041,0.8081,27406,76042 CD2005M,2005/02/11,0.8054,0.8098,0.8054,0.809,466,4133 CD2005U,2005/02/11,0.81,0.8103,0.81,0.8103,3,1250 CD2005Z,2005/02/11,0,0.8118,0.8118,0.8118,3,766 CD2006H,2005/02/11,0,0.8134,0.8134,0.8134,0,32 CD2006M,2005/02/11,0,0.815,0.815,0.815,0,3 CL2005H,2005/02/11,46.97,47.48,46.75,47.16,107519,104496 CL2005J,2005/02/11,47.55,48.1,47.38,47.8,102880,159096 CL2005K,2005/02/11,47.95,48.25,47.65,48.05,33127,58156 CL2005M,2005/02/11,47.75,48.1,47.6,47.95,21269,44492 CL2005N,2005/02/11,47.49,47.67,47.38,47.67,4028,26332 CL2005Q,2005/02/11,47.25,47.32,47.02,47.32,458,18006 CL2005U,2005/02/11,46.95,46.98,46.68,46.95,1105,16995 CL2005V,2005/02/11,46.52,46.75,46.33,46.56,572,14403 CL2005X,2005/02/11,46.21,46.21,46.21,46.21,105,15754 CL2005Z,2005/02/11,45.86,46.15,45.7,45.89,11242,57539 CL2006F,2005/02/11,45.54,45.54,45.54,45.54,646,11991 CL2006G,2005/02/11,45.2,45.2,45.2,45.2,16,6113 CL2006H,2005/02/11,44.92,44.92,44.88,44.88,418,9497 CL2006J,2005/02/11,44.61,44.61,44.61,44.61,139,4703 CL2006K,2005/02/11,44.35,44.35,44.35,44.35,125,2960 CL2006M,2005/02/11,44.26,44.26,44.09,44.09,2837,25067 CL2006N,2005/02/11,43.85,43.85,43.85,43.85,0,2939 CL2006Q,2005/02/11,43.62,43.62,43.62,43.62,0,1814 CL2006U,2005/02/11,43.55,43.6,43.39,43.39,50,3866 CL2006V,2005/02/11,43.16,43.16,43.16,43.16,0,1345 CL2006X,2005/02/11,42.95,42.95,42.95,42.95,0,1738 CL2006Z,2005/02/11,43.04,43.2,42.74,42.74,4807,42121 CL2007F,2005/02/11,42.57,42.57,42.57,42.57,550,1813 CL2007G,2005/02/11,42.42,42.42,42.42,42.42,0,1235 CL2007H,2005/02/11,42.28,42.28,42.28,42.28,100,843 CL2007J,2005/02/11,42.14,42.14,42.14,42.14,0,450 CL2007K,2005/02/11,42,42,42,42,0,90 CL2007M,2005/02/11,41.86,41.86,41.86,41.86,350,11512 CL2007Z,2005/02/11,41.3,41.3,41.05,41.09,700,21314 CL2008Z,2005/02/11,40.45,40.45,40.05,40.09,125,23220 CL2009Z,2005/02/11,39.87,39.9,39.44,39.44,100,16901 CL2010Z,2005/02/11,39.4,39.5,38.99,38.99,116,18428 CL2011Z,2005/02/11,39.2,39.2,38.79,38.79,51,3698 CT2005H,2005/02/11,45.1,45.3,44.75,44.95,17582,31103 CT2005K,2005/02/11,46.1,46.2,45.8,46.19,16963,41088 CT2005N,2005/02/11,47.35,47.45,47,47.15,1773,12347 CT2005V,2005/02/11,49.2,49.24,49.2,49.24,0,582 CT2005Z,2005/02/11,50.65,50.8,50.3,50.3,929,8255 CT2006H,2005/02/11,52.45,52.45,52.45,52.45,0,1449 CT2006K,2005/02/11,53.2,53.23,53.2,53.23,0,634 CT2006N,2005/02/11,54,54,54,54,0,218 CT2006V,2005/02/11,54.63,54.63,54.63,54.63,0,0 CT2006Z,2005/02/11,56.13,56.13,56.13,56.13,0,125 DAX,2005/02/11,4355.22,4391.79,4355.22,4387.8,0,0 DJ2005H,2005/02/11,10736,10831,10707,10806,5920,48483 DJ2005M,2005/02/11,10765,10855,10745,10833,6,265 DJ2005U,2005/02/11,10873,10873,10873,10873,0,4 DJ2005Z,2005/02/11,10908,10908,10908,10908,0,2 DJT,2005/02/11,3566.56,3636.92,3553.77,3613.03,15623000,0 DJU,2005/02/11,352.95,355.02,350.16,352.88,15623000,0 DX2005H,2005/02/11,84.58,84.76,84.41,84.61,5188,15715 DX2005M,2005/02/11,84.7,84.71,84.45,84.62,59,2261 DX2005U,2005/02/11,84.58,84.62,84.58,84.62,9,34 DX2005Z,2005/02/11,84.62,84.62,84.62,84.62,0,18 EC2005H,2005/02/11,1.2868,1.2902,1.2857,1.2873,161016,148446 EC2005M,2005/02/11,1.289,1.2927,1.289,1.2898,1450,2840 EC2005U,2005/02/11,1.294,1.296,1.2935,1.2935,48,453 EC2005Z,2005/02/11,0,1.2973,1.2973,1.2973,1,1030 EC2006H,2005/02/11,0,1.3008,1.3008,1.3008,0,20 EC2006M,2005/02/11,0,1.3043,1.3043,1.3043,0,3 ED2005G,2005/02/11,97.1975,97.2,97.1975,97.2,1600,41687 ED2005H,2005/02/11,97.025,97.035,97.015,97.025,142185,1009599 ED2005J,2005/02/11,96.89,96.89,96.86,96.88,389,3337 ED2005K,2005/02/11,96.8,96.8,96.78,96.79,0,463 ED2005M,2005/02/11,96.71,96.73,96.675,96.685,221904,1266840 ED2005N,2005/02/11,0,96.625,96.625,96.625,0,346 ED2005U,2005/02/11,96.475,96.51,96.42,96.435,254126,1241624 ED2005Z,2005/02/11,96.31,96.345,96.24,96.255,407027,902782 ED2006H,2005/02/11,96.2,96.235,96.125,96.145,260412,703815 ED2006M,2005/02/11,96.105,96.14,96.04,96.06,112929,483014 ED2006U,2005/02/11,96.035,96.065,95.98,95.995,67052,358651 ED2006Z,2005/02/11,95.975,95.995,95.915,95.93,51758,337091 ED2007H,2005/02/11,95.95,95.96,95.88,95.895,25195,212208 ED2007M,2005/02/11,95.895,95.91,95.845,95.85,21083,181785 ED2007U,2005/02/11,95.85,95.86,95.8,95.8,11574,142671 ED2007Z,2005/02/11,95.795,95.8,95.74,95.745,12256,136868 ED2008H,2005/02/11,95.76,95.765,95.71,95.71,21083,114232 ED2008M,2005/02/11,95.71,95.715,95.66,95.665,6910,111611 ED2008U,2005/02/11,95.655,95.655,95.61,95.615,7247,102346 ED2008Z,2005/02/11,95.59,95.59,95.545,95.55,5853,92315 ED2009H,2005/02/11,95.55,95.55,95.505,95.51,6366,67567 ED2009M,2005/02/11,95.47,95.495,95.455,95.46,5925,64585 ED2009U,2005/02/11,95.445,95.445,95.405,95.41,5303,56154 ED2009Z,2005/02/11,95.36,95.385,95.345,95.35,5190,36011 ED2010H,2005/02/11,0,95.33,95.3,95.31,2253,14706 ED2010M,2005/02/11,95.265,95.275,95.235,95.255,2203,10849 ED2010U,2005/02/11,95.205,95.205,95.195,95.205,2200,8063 ED2010Z,2005/02/11,0,95.155,95.125,95.135,2190,7156 ED2011H,2005/02/11,0,95.105,95.065,95.085,1510,6472 ED2011M,2005/02/11,0,95.055,95.015,95.04,1475,4884 ED2011U,2005/02/11,0,95.005,94.965,94.99,2735,3042 ED2011Z,2005/02/11,0,94.93,94.89,94.915,1560,2334 ED2012H,2005/02/11,94.88,94.88,94.83,94.87,155,1728 ED2012M,2005/02/11,0,94.84,94.78,94.82,155,1566 ED2012U,2005/02/11,0,94.795,94.735,94.775,155,1543 ED2012Z,2005/02/11,0,94.74,94.68,94.72,155,896 ED2013H,2005/02/11,0,94.695,94.635,94.68,5,415 ED2013M,2005/02/11,0,94.65,94.59,94.635,5,436 ED2013U,2005/02/11,0,94.615,94.555,94.605,5,281 ED2013Z,2005/02/11,94.515,94.565,94.505,94.55,5,303 ED2014H,2005/02/11,94.475,94.525,94.455,94.515,125,335 ED2014M,2005/02/11,0,94.49,94.42,94.48,125,290 ED2014U,2005/02/11,0,94.455,94.385,94.445,125,253 ED2014Z,2005/02/11,0,94.415,94.345,94.405,125,234 EM2005G,2005/02/11,97.4075,97.41,97.4075,97.41,2834,24314 EM2005H,2005/02/11,97.185,97.185,97.175,97.18,2693,18158 EM2005J,2005/02/11,97.02,97.02,97,97.005,2,1695 EM2005K,2005/02/11,96.91,96.915,96.9,96.905,0,634 EM2005M,2005/02/11,0,96.81,96.795,96.795,0,759 EM2005N,2005/02/11,0,96.715,96.685,96.685,0,202 EM2005Q,2005/02/11,0,96.625,96.595,96.595,0,3 EM2005U,2005/02/11,0,96.56,96.525,96.525,0,1 EM2005V,2005/02/11,0,96.485,96.45,96.45,0,1 EM2005X,2005/02/11,0,96.4,96.365,96.365,0,1 EM2005Z,2005/02/11,0,96.28,96.23,96.23,0,1 EM2006F,2005/02/11,96.305,96.305,96.245,96.245,0,0 ES2005H,2005/02/11,1196.75,1210,1193.75,1207,624507,875556 ES2005M,2005/02/11,1202.25,1213.75,1198.25,1211.25,3566,8870 EY2005H,2005/02/11,99.895,99.9,99.895,99.9,170,53630 EY2005M,2005/02/11,0,99.895,99.895,99.895,0,41209 EY2005U,2005/02/11,99.87,99.87,99.87,99.87,8,6335 EY2005Z,2005/02/11,0,99.82,99.82,99.82,72,8725 EY2006H,2005/02/11,99.755,99.755,99.75,99.75,4,3493 EY2006M,2005/02/11,0,99.665,99.665,99.665,249,2779 EY2006U,2005/02/11,0,99.565,99.565,99.565,26,2225 EY2006Z,2005/02/11,0,99.48,99.48,99.48,0,411 EY2007H,2005/02/11,0,99.39,99.39,99.39,0,1 EY2007M,2005/02/11,0,99.305,99.305,99.305,0,2 EY2007U,2005/02/11,0,99.2,99.2,99.2,0,0 EY2007Z,2005/02/11,0,99.095,99.095,99.095,0,164 EY2008H,2005/02/11,0,98.965,98.965,98.965,0,630 EY2008M,2005/02/11,0,98.925,98.925,98.925,0,250 EY2008U,2005/02/11,0,98.925,98.925,98.925,0,0 EY2008Z,2005/02/11,0,98.86,98.86,98.86,0,0 EY2009H,2005/02/11,0,98.86,98.86,98.86,0,0 EY2009M,2005/02/11,0,98.86,98.86,98.86,0,0 EY2009U,2005/02/11,0,98.86,98.86,98.86,0,0 EY2009Z,2005/02/11,0,98.86,98.86,98.86,0,0 FC2005H,2005/02/11,99.9,100.2,99.65,100.15,2823,8859 FC2005J,2005/02/11,99.25,99.4,98.9,99.35,1685,4891 FC2005K,2005/02/11,98.15,98.17,97.77,98.02,1034,5805 FC2005Q,2005/02/11,99.9,100.27,99.8,100.27,460,2647 FC2005U,2005/02/11,99.35,99.75,99.25,99.75,39,387 FC2005V,2005/02/11,99.5,99.7,99.45,99.65,11,351 FC2005X,2005/02/11,99,99.3,99,99.27,5,195 FC2006F,2005/02/11,97,97,97,97,0,5 FTSE,2005/02/11,5000.1,5045,5000.1,5044.2,1725310592,0 FV2005H,2005/02/11,109.5625,109.65625,109.28125,109.359375,11924,1089432 FV2005M,2005/02/11,109.125,109.15625,108.90625,108.9375,2978,101813 FV2005U,2005/02/11,108.484375,108.484375,108.484375,108.484375,0,0 GC2005G,2005/02/11,416.8,422,416.8,420.5,397,800 GC2005H,2005/02/11,421,421.1,421,421.1,74,14 GC2005J,2005/02/11,419,423.4,417.7,422,69244,169088 GC2005M,2005/02/11,421.2,425.6,420,424.3,2707,32364 GC2005Q,2005/02/11,423.8,427.7,422.4,426.7,43,7655 GC2005V,2005/02/11,425.9,430,425.9,429.2,23,3567 GC2005Z,2005/02/11,429,433.8,428.8,431.8,617,21867 GC2006G,2005/02/11,431.8,434.6,431.8,434.6,710,2287 GC2006J,2005/02/11,437.4,437.4,437.4,437.4,0,1252 GC2006M,2005/02/11,436.7,440.2,436.7,440.2,0,8255 GC2006Q,2005/02/11,443.1,443.1,443.1,443.1,0,400 GC2006V,2005/02/11,446,446,446,446,0,6 GC2006Z,2005/02/11,449,449,449,449,0,5319 GC2007M,2005/02/11,457.7,457.7,457.7,457.7,375,2360 GC2007Z,2005/02/11,466.8,466.8,466.8,466.8,0,1981 GC2008M,2005/02/11,475.6,475.6,475.6,475.6,0,164 GC2008Z,2005/02/11,484.7,484.7,484.7,484.7,0,1388 GC2009M,2005/02/11,493.8,493.8,493.8,493.8,0,95 GC2009Z,2005/02/11,503.3,503.3,503.3,503.3,0,6 HG2005G,2005/02/11,145.8,146.75,145.6,146.75,279,1671 HG2005H,2005/02/11,141.6,142.5,140.8,142.25,15499,39609 HG2005J,2005/02/11,141.6,141.8,141.6,141.75,12,2006 HG2005K,2005/02/11,140.6,141.4,139.8,141.15,6670,25251 HG2005M,2005/02/11,139.6,139.6,139.6,139.6,14,1773 HG2005N,2005/02/11,137.5,137.9,136.8,137.75,223,6385 HG2005Q,2005/02/11,136,136.15,136,136.15,4,809 HG2005U,2005/02/11,134.4,135,134.1,134.95,18,5424 HG2005V,2005/02/11,133.25,133.65,133.25,133.65,2,497 HG2005X,2005/02/11,132.35,132.35,132.35,132.35,0,421 HG2005Z,2005/02/11,130.5,131.3,130.5,131.15,132,3523 HG2006F,2005/02/11,130.05,130.05,130.05,130.05,11,138 HG2006G,2005/02/11,129.15,129.15,129.15,129.15,0,80 HG2006H,2005/02/11,129,129,128.15,128.15,0,323 HG2006J,2005/02/11,127.15,127.15,127.15,127.15,0,18 HG2006K,2005/02/11,126.15,126.15,126.15,126.15,0,62 HG2006M,2005/02/11,125.15,125.15,125.15,125.15,0,162 HG2006N,2005/02/11,124.65,124.65,124.65,124.65,0,37 HG2006Q,2005/02/11,124.15,124.15,124.15,124.15,0,34 HG2006U,2005/02/11,123.65,123.65,123.65,123.65,0,20 HG2006V,2005/02/11,123.15,123.15,123.15,123.15,0,0 HG2006X,2005/02/11,122.65,122.65,122.65,122.65,0,0 HG2006Z,2005/02/11,122.15,122.15,122.15,122.15,0,0 HG2007F,2005/02/11,122.15,122.15,122.15,122.15,0,0 HO2005H,2005/02/11,1.309,1.33,1.3025,1.3058,30383,39183 HO2005J,2005/02/11,1.287,1.301,1.279,1.2859,22873,39740 HO2005K,2005/02/11,1.252,1.2652,1.25,1.2539,5098,14990 HO2005M,2005/02/11,1.2399,1.246,1.2325,1.2379,2778,12507 HO2005N,2005/02/11,1.2389,1.2389,1.2364,1.2364,784,8111 HO2005Q,2005/02/11,1.251,1.251,1.2394,1.2394,142,3916 HO2005U,2005/02/11,1.252,1.2527,1.245,1.2479,321,6410 HO2005V,2005/02/11,1.2565,1.2581,1.2565,1.2579,66,1273 HO2005X,2005/02/11,1.267,1.28,1.267,1.2679,120,1564 HO2005Z,2005/02/11,1.2775,1.2895,1.2774,1.2774,439,8924 HO2006F,2005/02/11,1.296,1.296,1.2834,1.2834,192,2356 HO2006G,2005/02/11,1.29,1.29,1.2764,1.2764,98,860 HO2006H,2005/02/11,1.2635,1.2635,1.2514,1.2514,105,2414 HO2006J,2005/02/11,1.221,1.221,1.2124,1.2124,50,527 HO2006K,2005/02/11,1.1844,1.1844,1.1844,1.1844,0,492 HO2006M,2005/02/11,1.18,1.18,1.1664,1.1664,0,1585 HO2006N,2005/02/11,1.1639,1.1639,1.1639,1.1639,0,466 HO2006Q,2005/02/11,1.1669,1.1669,1.1669,1.1669,0,0 HU2005H,2005/02/11,1.281,1.301,1.276,1.2837,30319,45140 HU2005J,2005/02/11,1.372,1.389,1.369,1.3788,20254,39393 HU2005K,2005/02/11,1.381,1.395,1.38,1.3895,5522,30543 HU2005M,2005/02/11,1.3835,1.39,1.381,1.387,2260,14724 HU2005N,2005/02/11,1.3705,1.378,1.3665,1.374,738,6561 HU2005Q,2005/02/11,1.3545,1.3545,1.351,1.351,412,7469 HU2005U,2005/02/11,1.3235,1.3235,1.32,1.32,501,8843 HU2005V,2005/02/11,1.2785,1.2785,1.2785,1.2785,133,3382 HU2005X,2005/02/11,1.252,1.252,1.252,1.252,52,392 HU2005Z,2005/02/11,1.2355,1.2355,1.2355,1.2355,56,2273 HU2006F,2005/02/11,1.232,1.232,1.232,1.232,4,1306 HU2006G,2005/02/11,1.239,1.239,1.239,1.239,0,346 INDU,2005/02/11,10742.92,10865.69,10680.15,10796.01,15623000,0 JY2005H,2005/02/11,0.9468,0.9498,0.9467,0.947,62590,133849 JY2005M,2005/02/11,0.9545,0.9559,0.9542,0.9542,226,20474 JY2005U,2005/02/11,0,0.9627,0.9627,0.9627,0,83 JY2005Z,2005/02/11,0,0.9712,0.9712,0.9712,0,8 JY2006H,2005/02/11,0,0.9797,0.9797,0.9797,0,25 JY2006M,2005/02/11,0,0.9882,0.9882,0.9882,0,25 KC2005H,2005/02/11,113.7,115.3,113.2,113.45,13689,35189 KC2005K,2005/02/11,116.7,118,115.8,116.2,12087,54644 KC2005N,2005/02/11,118.6,119.9,117.8,118.25,1301,7652 KC2005U,2005/02/11,120.25,121.5,119.75,120,286,4524 KC2005Z,2005/02/11,122.75,123.45,122.5,122.5,35,2169 KC2006H,2005/02/11,124.95,125.25,123.75,124.7,61,1114 KC2006K,2005/02/11,126.25,126.25,125.6,125.6,10,192 KC2006N,2005/02/11,127,127,126.5,126.5,0,142 KC2006U,2005/02/11,127.4,127.4,127.4,127.4,0,50 LB2005H,2005/02/11,397.5,401,395.7,395.7,614,3415 LB2005K,2005/02/11,385,386.9,379.5,379.5,222,1574 LB2005N,2005/02/11,374.8,374.8,364.9,367.2,58,424 LB2005U,2005/02/11,368.7,368.7,360,364.2,4,65 LB2005X,2005/02/11,352.4,352.4,352.4,352.4,0,16 LC2005G,2005/02/11,90.1,90.6,90,90.1,8541,16484 LC2005H,2005/02/11,0,91,91,91,0,67 LC2005J,2005/02/11,87,87.35,86.72,86.82,17569,73714 LC2005M,2005/02/11,82.2,82.45,81.97,82.25,3915,25133 LC2005Q,2005/02/11,80.1,80.45,80,80.22,1268,12742 LC2005V,2005/02/11,81.85,81.95,81.57,81.75,587,10451 LC2005Z,2005/02/11,82.7,82.9,82.45,82.6,323,5176 LC2006G,2005/02/11,83.5,83.8,83.42,83.6,181,786 LH2005G,2005/02/11,67.5,67.75,67.3,67.7,2185,5069 LH2005J,2005/02/11,71.95,72.7,71.65,72.52,12922,57924 LH2005K,2005/02/11,72.9,73.7,72.85,73.7,553,2958 LH2005M,2005/02/11,75.7,76.75,75.55,76.62,2787,19545 LH2005N,2005/02/11,72.8,73.35,72.6,73.22,529,4225 LH2005Q,2005/02/11,68.97,69.9,68.95,69.65,286,2813 LH2005V,2005/02/11,61.85,62.25,61.85,62.12,295,1979 LH2005Z,2005/02/11,59.72,60,59.7,59.7,167,1390 LH2006G,2005/02/11,59.45,59.45,59,59.2,6,178 ND2005H,2005/02/11,1505.5,1539,1501,1534,8141,78802 ND2005M,2005/02/11,0,1544,1544,1544,0,26 ND2005U,2005/02/11,0,1554,1554,1554,0,0 NDY,2005/02/11,2048.96,2081.48,2039.72,2076.66,21636300,0 NG2005H,2005/02/11,6.185,6.21,6.02,6.093,38579,48425 NG2005J,2005/02/11,6.15,6.26,6.09,6.171,18355,41489 NG2005K,2005/02/11,6.215,6.327,6.18,6.244,9316,29025 NG2005M,2005/02/11,6.28,6.393,6.24,6.305,3267,16711 NG2005N,2005/02/11,6.33,6.432,6.3,6.362,1455,18427 NG2005Q,2005/02/11,6.472,6.478,6.35,6.402,1790,14119 NG2005U,2005/02/11,6.465,6.47,6.35,6.398,2030,17681 NG2005V,2005/02/11,6.488,6.49,6.37,6.423,1953,29689 NG2005X,2005/02/11,6.811,6.811,6.7,6.748,801,11997 NG2005Z,2005/02/11,7.07,7.07,7.02,7.068,1809,21645 NG2006F,2005/02/11,7.329,7.33,7.24,7.291,2700,20487 NG2006G,2005/02/11,7.29,7.29,7.23,7.261,457,12273 NG2006H,2005/02/11,7.05,7.066,7.02,7.066,909,14955 NG2006J,2005/02/11,6.196,6.196,6.196,6.196,373,12657 NG2006K,2005/02/11,6.036,6.066,6.01,6.066,605,9003 NG2006M,2005/02/11,6.061,6.091,6.03,6.091,117,4417 NG2006N,2005/02/11,6.086,6.121,6.08,6.121,37,5587 NG2006Q,2005/02/11,6.121,6.146,6.121,6.146,9,3988 NG2006U,2005/02/11,6.106,6.131,6.106,6.131,20,3285 NG2006V,2005/02/11,6.111,6.156,6.111,6.156,9,4998 NG2006X,2005/02/11,6.38,6.451,6.38,6.451,30,4099 NG2006Z,2005/02/11,6.72,6.731,6.72,6.731,0,5859 NG2007F,2005/02/11,6.94,6.956,6.94,6.956,196,5369 NG2007G,2005/02/11,6.921,6.921,6.921,6.921,35,1886 NG2007H,2005/02/11,6.721,6.721,6.721,6.721,0,3849 NG2007J,2005/02/11,5.846,5.846,5.846,5.846,0,3567 NG2007K,2005/02/11,5.706,5.706,5.706,5.706,0,4230 NG2007M,2005/02/11,5.736,5.736,5.736,5.736,0,840 NG2007N,2005/02/11,5.756,5.756,5.756,5.756,0,1051 NG2007Q,2005/02/11,5.776,5.776,5.776,5.776,0,906 NG2007U,2005/02/11,5.761,5.761,5.761,5.761,5,868 NG2007V,2005/02/11,5.774,5.774,5.774,5.774,0,1749 NG2007X,2005/02/11,6.059,6.059,6.059,6.059,0,1078 NG2007Z,2005/02/11,6.324,6.324,6.324,6.324,0,1525 NG2008F,2005/02/11,6.554,6.554,6.554,6.554,0,3500 NG2008G,2005/02/11,6.534,6.534,6.534,6.534,0,437 NG2008H,2005/02/11,6.334,6.334,6.334,6.334,0,1913 NG2008J,2005/02/11,5.494,5.494,5.494,5.494,0,971 NG2008K,2005/02/11,5.374,5.374,5.374,5.374,0,1617 NG2008M,2005/02/11,5.399,5.399,5.399,5.399,0,697 NG2008N,2005/02/11,5.424,5.424,5.424,5.424,0,560 NG2008Q,2005/02/11,5.449,5.449,5.449,5.449,0,593 NG2008U,2005/02/11,5.429,5.429,5.429,5.429,0,643 NG2008V,2005/02/11,5.439,5.439,5.439,5.439,0,648 NG2008X,2005/02/11,5.714,5.714,5.714,5.714,0,474 NG2008Z,2005/02/11,5.989,5.989,5.989,5.989,0,798 NG2009F,2005/02/11,6.224,6.224,6.224,6.224,0,945 NG2009G,2005/02/11,6.219,6.219,6.219,6.219,0,295 NG2009H,2005/02/11,6.034,6.034,6.034,6.034,0,1047 NG2009J,2005/02/11,5.199,5.199,5.199,5.199,0,897 NG2009K,2005/02/11,5.079,5.079,5.079,5.079,0,779 NG2009M,2005/02/11,5.104,5.104,5.104,5.104,0,197 NG2009N,2005/02/11,5.129,5.129,5.129,5.129,0,183 NG2009Q,2005/02/11,5.154,5.154,5.154,5.154,0,182 NG2009U,2005/02/11,5.134,5.134,5.134,5.134,0,165 NG2009V,2005/02/11,5.164,5.164,5.164,5.164,0,140 NG2009X,2005/02/11,5.449,5.449,5.449,5.449,0,153 NG2009Z,2005/02/11,5.724,5.724,5.724,5.724,0,298 NG2010F,2005/02/11,5.954,5.954,5.954,5.954,0,63 NG2010G,2005/02/11,5.944,5.944,5.944,5.944,0,84 NG2010H,2005/02/11,5.754,5.754,5.754,5.754,1,1 NG2010J,2005/02/11,4.944,4.944,4.944,4.944,0,0 NG2010K,2005/02/11,4.844,4.844,4.844,4.844,0,0 NG2010M,2005/02/11,4.869,4.869,4.869,4.869,0,0 NG2010N,2005/02/11,4.894,4.894,4.894,4.894,0,4 NG2010Q,2005/02/11,4.919,4.919,4.919,4.919,0,0 NG2010U,2005/02/11,4.919,4.919,4.919,4.919,0,0 NG2010V,2005/02/11,4.947,4.947,4.947,4.947,0,4 NG2010X,2005/02/11,5.187,5.187,5.187,5.187,0,0 NG2010Z,2005/02/11,5.427,5.427,5.427,5.427,0,1 NK2005H,2005/02/11,11575,11665,11525,11655,4885,37837 NK2005M,2005/02/11,0,11630,11600,11630,15,67 NK2005U,2005/02/11,0,11650,11600,11650,0,1 NK2005Z,2005/02/11,0,11630,11600,11630,0,1 NQ2005H,2005/02/11,1506,1539.5,1501,1534,336055,406349 NQ2005M,2005/02/11,1511.5,1548.5,1511.5,1544,83,154 NZY,2005/02/11,3161.13,3172.5,3158.84,3163.4,10601400,0 O2005H,2005/02/11,162.5,169,162.5,162.5,459,5452 O2005K,2005/02/11,157.75,159.5,157.5,158,425,2727 O2005N,2005/02/11,152.75,154,152.5,153,84,634 O2005U,2005/02/11,145,145,145,145,1,10 O2005Z,2005/02/11,145.75,146,145.75,146,37,30 OEX,2005/02/11,574.63,579.05,572.47,577.18,15623000,0 OJ2005H,2005/02/11,85,86.4,84.1,85.75,4382,16905 OJ2005K,2005/02/11,87.25,88.6,86.4,88.3,2066,15745 OJ2005N,2005/02/11,88,89.3,87.75,89.3,84,1936 OJ2005U,2005/02/11,89,90.3,89,90.3,9,827 OJ2005X,2005/02/11,90,91,90,91,109,1018 OJ2006F,2005/02/11,91.5,92,91.5,92,0,25 OJ2006H,2005/02/11,93,93,93,93,0,0 OJ2006K,2005/02/11,94,94,94,94,0,0 OJ2006N,2005/02/11,95,95,95,95,0,0 OJ2006U,2005/02/11,96,96,96,96,0,0 OJ2007F,2005/02/11,97,97,97,97,0,0 PA2005H,2005/02/11,183,185,181,184.95,1933,10369 PA2005M,2005/02/11,185.8,188,184.8,187.25,1534,3077 PA2005U,2005/02/11,189.75,189.75,189.75,189.75,0,26 PA2005Z,2005/02/11,192,192.25,192,192.25,0,58 PB2005G,2005/02/11,87.3,88.25,87,87.6,55,126 PB2005H,2005/02/11,87.6,88.3,87.25,88.1,389,1397 PB2005K,2005/02/11,90.02,90.55,89.7,89.82,186,1017 PB2005N,2005/02/11,91.85,92.45,91.8,91.8,73,348 PB2005Q,2005/02/11,0,92.5,92.4,92.5,1,47 PL2005J,2005/02/11,869,875,866.5,871.2,1661,7273 PL2005N,2005/02/11,868.2,868.2,868.2,868.2,0,21 PL2006J,2005/02/11,842.2,842.2,842.2,842.2,0,1 S2005H,2005/02/11,517.5,528.5,516.5,525.75,52426,104554 S2005K,2005/02/11,516.5,527,516,526.5,31724,93575 S2005N,2005/02/11,520,529,519,527.75,6899,43810 S2005Q,2005/02/11,524.5,531.5,522.5,530.5,52,3982 S2005U,2005/02/11,527,532,525.5,531.5,61,1640 S2005X,2005/02/11,532,540.5,531.5,539,1722,20614 S2006F,2005/02/11,540,545,540,544.75,24,301 S2006H,2005/02/11,542,547.5,542,546,9,164 S2006K,2005/02/11,547,547,547,547,0,205 S2006N,2005/02/11,548,548,548,548,0,4 S2006X,2005/02/11,545,549,545,549,2,7 SB2005H,2005/02/11,9.15,9.18,9.05,9.13,36214,112400 SB2005K,2005/02/11,9.5,9.53,9.38,9.44,35431,172600 SB2005N,2005/02/11,9.31,9.35,9.25,9.31,5362,61268 SB2005V,2005/02/11,9.16,9.2,9.15,9.16,1604,26617 SB2006H,2005/02/11,8.98,9.02,8.94,8.98,1412,18748 SB2006K,2005/02/11,8.88,8.88,8.85,8.87,735,5358 SB2006N,2005/02/11,8.76,8.76,8.76,8.76,618,3243 SB2006V,2005/02/11,8.75,8.75,8.73,8.73,102,1650 SF2005H,2005/02/11,0.8284,0.8302,0.8265,0.8278,25802,55724 SF2005M,2005/02/11,0.8338,0.8343,0.8315,0.8322,15,189 SF2005U,2005/02/11,0.84,0.84,0.8369,0.8369,0,3 SF2005Z,2005/02/11,0,0.8423,0.8423,0.8423,0,120 SF20062,2005/02/11,540,545,540,544.75,24,301 SF2006H,2005/02/11,0,0.8481,0.8481,0.8481,0,0 SF2006M,2005/02/11,0,0.8541,0.8541,0.8541,0,0 SI2005G,2005/02/11,720.1,720.1,720.1,720.1,0,0 SI2005H,2005/02/11,696,724,694.5,721,32050,55005 SI2005J,2005/02/11,722.5,722.5,722.5,722.5,0,0 SI2005K,2005/02/11,708.5,728.5,699,725,3724,15273 SI2005N,2005/02/11,712.5,733,703,729,1006,5816 SI2005U,2005/02/11,727,733,727,733,238,1344 SI2005Z,2005/02/11,724,740,713,738.4,493,11242 SI2006F,2005/02/11,736,740.1,736,740.1,0,3 SI2006H,2005/02/11,720,750,720,743,1,932 SI2006K,2005/02/11,746,746,746,746,0,15 SI2006N,2005/02/11,748.7,748.7,748.7,748.7,0,438 SI2006U,2005/02/11,751.9,751.9,751.9,751.9,0,633 SI2006Z,2005/02/11,755.9,755.9,755.9,755.9,3,3982 SI2007N,2005/02/11,762.3,762.3,762.3,762.3,0,103 SI2007Z,2005/02/11,767.9,767.9,767.9,767.9,6,245 SI2008N,2005/02/11,767.8,767.8,767.8,767.8,0,6 SI2008Z,2005/02/11,745,768.3,745,768.3,0,161 SI2009N,2005/02/11,774,774,774,774,0,7 SI2009Z,2005/02/11,780.9,780.9,780.9,780.9,0,0 SM2005H,2005/02/11,155.8,158.6,155.4,157.1,17552,52005 SM2005K,2005/02/11,154.8,157.5,154.5,156.1,9489,38430 SM2005N,2005/02/11,157,159.2,156.5,158.1,4209,40650 SM2005Q,2005/02/11,159,160.5,158,159.6,555,12334 SM2005U,2005/02/11,159.5,161.5,159.3,160.7,419,8941 SM2005V,2005/02/11,161,162.5,160.5,161.5,88,8332 SM2005Z,2005/02/11,163.5,165.5,163,165,1343,11129 SM2006F,2005/02/11,164.5,165.5,164.5,165.2,26,602 SM2006H,2005/02/11,166.5,167.5,166.5,167.1,3,596 SM2006K,2005/02/11,168.5,169.5,168.5,168.5,2,136 SM2006N,2005/02/11,170.5,170.5,170,170,2,40 SM2006Q,2005/02/11,172,172.5,172,172.5,0,7 SM2006U,2005/02/11,173.5,174,173.5,174,0,12 SM2006V,2005/02/11,175,175,175,175,0,2 SP2005H,2005/02/11,1196.7,1209.8,1193.7,1207,30450,657615 SP2005M,2005/02/11,1200,1213.5,1198.2,1211.3,525,15598 SP2005U,2005/02/11,0,1216.1,1203.5,1216.1,41,3573 SP2005Z,2005/02/11,1220,1221.1,1208.5,1221.1,50,3535 SP2006H,2005/02/11,0,1226.6,1214,1226.6,0,1685 SP2006M,2005/02/11,0,1232.2,1219.6,1232.2,0,60 SP2006U,2005/02/11,0,1238.8,1226.2,1238.8,0,12 SP2006Z,2005/02/11,0,1245.4,1232.8,1245.4,0,0 SPY,2005/02/11,1196.24,1208.32,1193.31,1205.3,1955800064,0 STI,2005/02/11,2142.9,2154.75,2142.66,2149.6,107287400,0 TY2005H,2005/02/11,112.765625,112.90625,112.484375,112.59375,29689,1627059 TY2005M,2005/02/11,111.875,112,111.640625,111.703125,9209,200577 TY2005U,2005/02/11,111.875,111.875,111.5625,111.609375,605,9544 TY2005Z,2005/02/11,110.953125,110.953125,110.953125,110.953125,0,10 US2005H,2005/02/11,115.6875,116.15625,115.53125,115.8125,16131,741029 US2005M,2005/02/11,115,115.40625,114.84375,115.09375,4197,73000 US2005U,2005/02/11,114.75,114.75,114.75,114.75,279,1057 US2005Z,2005/02/11,114.15625,114.15625,114.15625,114.15625,0,21 W2005H,2005/02/11,297.25,297.75,294.25,294.5,39182,85132 W2005K,2005/02/11,305,305,302.25,303,25299,93430 W2005N,2005/02/11,310.5,311,308.25,309,5109,25602 W2005U,2005/02/11,315,315.5,314.25,314.5,549,3357 W2005Z,2005/02/11,324,324.5,322.5,322.75,1851,19521 W2006H,2005/02/11,327,327,327,327,0,581 W2006K,2005/02/11,329,329,329,329,0,83 W2006N,2005/02/11,331,331,331,331,0,42