AD2005H,2005/02/14,0.7857,0.7874,0.7852,0.7864,12285,85998 AD2005M,2005/02/14,0.7808,0.7815,0.78,0.7812,6,459 AD2005U,2005/02/14,0.7745,0.7762,0.7745,0.7762,7,646 AD2005Z,2005/02/14,0,0.7718,0.7718,0.7718,0,110 AD2006H,2005/02/14,0,0.7674,0.7674,0.7674,0,0 AD2006M,2005/02/14,0.7635,0.7635,0.763,0.763,0,1 AOI,2005/02/14,4165.8,4177.8,4136,4143,784032576,0 BO2005H,2005/02/14,20.35,20.4,19.77,19.97,32711,55929 BO2005K,2005/02/14,20.45,20.5,19.93,20.17,12969,52938 BO2005N,2005/02/14,20.6,20.6,20.08,20.27,7100,37736 BO2005Q,2005/02/14,20.6,20.6,20.12,20.28,834,6361 BO2005U,2005/02/14,20.6,20.6,20.17,20.32,149,5937 BO2005V,2005/02/14,20.7,20.7,20.2,20.31,360,5111 BO2005Z,2005/02/14,20.75,20.75,20.25,20.39,1290,15287 BO2006F,2005/02/14,20.44,20.44,20.44,20.44,268,797 BO2006H,2005/02/14,20.4,20.4,20.4,20.4,27,736 BO2006K,2005/02/14,20.4,20.4,20.4,20.4,0,479 BO2006N,2005/02/14,20.4,20.4,20.4,20.4,50,200 BO2006Q,2005/02/14,20.4,20.4,20.4,20.4,0,92 BO2006U,2005/02/14,20.4,20.4,20.4,20.4,0,120 BO2006V,2005/02/14,20.4,20.4,20.4,20.4,0,88 BO2006Z,2005/02/14,20.4,20.4,20.4,20.4,0,44 BP2005H,2005/02/14,1.8834,1.8888,1.8828,1.8856,9635,67191 BP2005M,2005/02/14,1.8798,1.8806,1.875,1.8776,46,287 BP2005U,2005/02/14,1.875,1.875,1.8706,1.8706,50,52 BP2005Z,2005/02/14,0,1.8636,1.8636,1.8636,0,11 BP2006H,2005/02/14,0,1.8566,1.8566,1.8566,0,0 BP2006M,2005/02/14,0,1.8496,1.8496,1.8496,0,0 C2005H,2005/02/14,201.75,201.75,198.5,200.5,56773,218873 C2005K,2005/02/14,209.5,209.5,206.25,208.5,30636,220126 C2005N,2005/02/14,215.75,215.75,212.75,215.25,17307,109937 C2005U,2005/02/14,222,222.5,220.25,222.25,1088,31540 C2005Z,2005/02/14,232,232,230,231.5,4927,81569 C2006H,2005/02/14,238.75,239.25,237.25,238.75,174,4387 C2006K,2005/02/14,243.75,244,242.25,244,18,620 C2006N,2005/02/14,246,246.75,245.25,246.75,165,2587 C2006U,2005/02/14,245.5,245.5,245.5,245.5,39,263 C2006Z,2005/02/14,248.75,249,248,248.25,154,3734 C2007Z,2005/02/14,249.5,249.5,249.5,249.5,0,15 CC2005H,2005/02/14,1553,1569,1532,1543,6415,1649 CC2005K,2005/02/14,1565,1585,1552,1561,6372,39679 CC2005N,2005/02/14,1586,1590,1560,1568,400,13712 CC2005U,2005/02/14,1582,1595,1575,1575,678,10331 CC2005Z,2005/02/14,1587,1587,1570,1575,103,14182 CC2006H,2005/02/14,1577,1577,1577,1577,337,14706 CC2006K,2005/02/14,1583,1583,1583,1583,0,3526 CC2006N,2005/02/14,1589,1589,1589,1589,200,6751 CC2006U,2005/02/14,1597,1597,1597,1597,375,5334 CD2005H,2005/02/14,0.8125,0.8128,0.8072,0.81,14559,74684 CD2005M,2005/02/14,0.8133,0.8133,0.8082,0.8109,154,4092 CD2005U,2005/02/14,0.8115,0.8122,0.8115,0.8122,5,1253 CD2005Z,2005/02/14,0.814,0.814,0.8137,0.8137,0,766 CD2006H,2005/02/14,0,0.8153,0.8153,0.8153,0,32 CD2006M,2005/02/14,0,0.8169,0.8169,0.8169,0,3 CL2005H,2005/02/14,47.05,47.75,46.6,47.44,83654,84901 CL2005J,2005/02/14,47.93,48.45,47.25,48.02,64643,168748 CL2005K,2005/02/14,48.5,48.7,47.55,48.25,21330,59143 CL2005M,2005/02/14,48.45,48.6,47.5,48.17,14228,44553 CL2005N,2005/02/14,48.15,48.3,47.4,47.88,2973,25954 CL2005Q,2005/02/14,47.8,47.8,47,47.52,3703,18607 CL2005U,2005/02/14,47.45,47.45,47.14,47.14,2186,17152 CL2005V,2005/02/14,47.1,47.1,46.74,46.74,649,14452 CL2005X,2005/02/14,46.6,46.6,46.38,46.38,147,15743 CL2005Z,2005/02/14,46.15,46.35,45.6,46.05,7927,57358 CL2006F,2005/02/14,45.69,45.69,45.69,45.69,375,12236 CL2006G,2005/02/14,45.7,45.7,45.34,45.34,50,6113 CL2006H,2005/02/14,45.01,45.01,45.01,45.01,4388,10126 CL2006J,2005/02/14,44.73,44.73,44.73,44.73,0,4703 CL2006K,2005/02/14,44.46,44.46,44.46,44.46,50,3010 CL2006M,2005/02/14,44.3,44.3,44.2,44.2,1929,25189 CL2006N,2005/02/14,43.96,43.96,43.96,43.96,0,2939 CL2006Q,2005/02/14,43.73,43.73,43.73,43.73,0,1814 CL2006U,2005/02/14,43.5,43.5,43.5,43.5,100,3927 CL2006V,2005/02/14,43.27,43.27,43.27,43.27,0,1345 CL2006X,2005/02/14,43.06,43.06,43.06,43.06,0,1738 CL2006Z,2005/02/14,43.25,43.25,42.6,42.85,2937,41693 CL2007F,2005/02/14,42.68,42.68,42.68,42.68,0,1813 CL2007G,2005/02/14,42.53,42.53,42.53,42.53,0,1235 CL2007H,2005/02/14,42.39,42.39,42.39,42.39,150,943 CL2007J,2005/02/14,42.25,42.25,42.25,42.25,0,450 CL2007K,2005/02/14,42.11,42.11,42.11,42.11,0,90 CL2007M,2005/02/14,41.97,41.97,41.97,41.97,0,11512 CL2007Z,2005/02/14,41.5,41.55,41,41.2,1006,21645 CL2008Z,2005/02/14,40.65,40.65,40.08,40.2,132,23241 CL2009Z,2005/02/14,39.5,39.65,39.5,39.55,4,16904 CL2010Z,2005/02/14,39.1,39.1,39.1,39.1,44,18472 CL2011Z,2005/02/14,38.9,38.9,38.9,38.9,5,3703 CT2005H,2005/02/14,45.45,46,45.1,45.56,11698,25510 CT2005K,2005/02/14,46.45,46.75,46.05,46.47,9233,44976 CT2005N,2005/02/14,47.35,47.8,47.15,47.51,1427,12427 CT2005V,2005/02/14,49.85,49.85,49.85,49.85,60,632 CT2005Z,2005/02/14,50.65,51.2,50.6,51.05,614,8470 CT2006H,2005/02/14,53.3,53.3,53.23,53.23,55,1494 CT2006K,2005/02/14,54.1,54.1,54.1,54.1,2,636 CT2006N,2005/02/14,54.85,54.85,54.85,54.85,0,218 CT2006V,2005/02/14,55.4,55.4,55.4,55.4,0,0 CT2006Z,2005/02/14,56.9,56.9,56.9,56.9,0,125 DAX,2005/02/14,4395.37,4398.79,4372.52,4386.4,0,0 DJ2005H,2005/02/14,10800,10808,10775,10793,5931,48194 DJ2005M,2005/02/14,10825,10825,10806,10820,21,272 DJ2005U,2005/02/14,10860,10860,10860,10860,0,4 DJ2005Z,2005/02/14,10895,10895,10895,10895,0,2 DJT,2005/02/14,3613.6,3627.09,3572.1,3589.31,12901800,0 DJU,2005/02/14,352.44,357.05,351.99,355.79,12901800,0 DX2005H,2005/02/14,84.51,84.51,83.8,84,975,15570 DX2005M,2005/02/14,84.31,84.31,83.87,84.01,33,2262 DX2005U,2005/02/14,84.01,84.01,84.01,84.01,7,34 DX2005Z,2005/02/14,84.01,84.01,84.01,84.01,0,18 EC2005H,2005/02/14,1.297,1.299,1.2948,1.2966,75401,140248 EC2005M,2005/02/14,1.2995,1.301,1.298,1.2992,143,2833 EC2005U,2005/02/14,0,1.303,1.303,1.303,2,454 EC2005Z,2005/02/14,1.3085,1.3085,1.3069,1.3069,0,1030 EC2006H,2005/02/14,0,1.3106,1.3106,1.3106,0,20 EC2006M,2005/02/14,0,1.3143,1.3143,1.3143,0,3 ED2005G,2005/02/14,0,97.2,97.1975,97.2,2464,40094 ED2005H,2005/02/14,97.02,97.025,97.015,97.0175,109181,966605 ED2005J,2005/02/14,0,96.88,96.875,96.88,286,3440 ED2005K,2005/02/14,96.78,96.78,96.77,96.77,150,612 ED2005M,2005/02/14,96.685,96.69,96.66,96.665,175333,1265093 ED2005N,2005/02/14,96.59,96.59,96.575,96.575,0,346 ED2005Q,2005/02/14,0,96.5,96.5,96.5,0,0 ED2005U,2005/02/14,96.43,96.435,96.4,96.41,233285,1252775 ED2005Z,2005/02/14,96.255,96.255,96.215,96.225,404334,915309 ED2006H,2005/02/14,96.14,96.145,96.1,96.115,255650,667786 ED2006M,2005/02/14,96.055,96.055,96.01,96.025,114448,483998 ED2006U,2005/02/14,95.985,95.995,95.945,95.96,67183,363186 ED2006Z,2005/02/14,95.92,95.93,95.88,95.9,41455,338160 ED2007H,2005/02/14,95.885,95.89,95.855,95.87,26092,212370 ED2007M,2005/02/14,95.84,95.845,95.805,95.83,14666,185103 ED2007U,2005/02/14,95.795,95.805,95.76,95.79,10204,144655 ED2007Z,2005/02/14,95.74,95.76,95.71,95.74,9029,137338 ED2008H,2005/02/14,95.705,95.73,95.68,95.715,6792,115141 ED2008M,2005/02/14,95.66,95.685,95.64,95.675,4055,111648 ED2008U,2005/02/14,95.61,95.645,95.59,95.63,4277,102712 ED2008Z,2005/02/14,95.545,95.585,95.52,95.57,5482,94748 ED2009H,2005/02/14,95.505,95.55,95.49,95.54,7617,68030 ED2009M,2005/02/14,95.455,95.5,95.44,95.49,4141,64770 ED2009U,2005/02/14,95.39,95.45,95.39,95.445,3925,56708 ED2009Z,2005/02/14,95.33,95.39,95.33,95.39,4185,37269 ED2010H,2005/02/14,95.345,95.35,95.29,95.35,272,14612 ED2010M,2005/02/14,95.255,95.3,95.235,95.3,370,10763 ED2010U,2005/02/14,95.24,95.255,95.185,95.255,322,8010 ED2010Z,2005/02/14,95.17,95.19,95.115,95.19,282,7151 ED2011H,2005/02/14,0,95.155,95.075,95.145,928,6839 ED2011M,2005/02/14,0,95.11,95.03,95.1,432,4874 ED2011U,2005/02/14,0,95.06,94.98,95.055,342,3049 ED2011Z,2005/02/14,0,94.985,94.905,94.985,342,2584 ED2012H,2005/02/14,0,94.94,94.935,94.94,155,1777 ED2012M,2005/02/14,0,94.89,94.885,94.89,55,1616 ED2012U,2005/02/14,0,94.845,94.84,94.845,55,1553 ED2012Z,2005/02/14,0,94.79,94.785,94.79,55,906 ED2013H,2005/02/14,94.7,94.755,94.7,94.75,5,415 ED2013M,2005/02/14,94.7,94.71,94.7,94.705,5,441 ED2013U,2005/02/14,94.7,94.7,94.675,94.675,65,298 ED2013Z,2005/02/14,0,94.625,94.62,94.62,165,404 ED2014H,2005/02/14,0,94.595,94.585,94.585,130,392 ED2014M,2005/02/14,0,94.56,94.55,94.55,25,288 ED2014U,2005/02/14,0,94.525,94.515,94.515,25,253 ED2014Z,2005/02/14,0,94.485,94.475,94.475,25,234 EM2005G,2005/02/14,0,97.41,97.41,97.41,1996,24983 EM2005H,2005/02/14,97.18,97.1825,97.1775,97.18,2428,18895 EM2005J,2005/02/14,97,97.005,97,97.005,1178,2251 EM2005K,2005/02/14,0,96.905,96.905,96.905,4143,4034 EM2005M,2005/02/14,0,96.795,96.775,96.775,0,759 EM2005N,2005/02/14,0,96.685,96.665,96.665,0,202 EM2005Q,2005/02/14,0,96.595,96.575,96.575,0,3 EM2005U,2005/02/14,0,96.525,96.5,96.5,0,1 EM2005V,2005/02/14,0,96.45,96.425,96.425,0,1 EM2005X,2005/02/14,0,96.365,96.34,96.34,0,1 EM2005Z,2005/02/14,0,96.23,96.2,96.2,0,1 EM2006F,2005/02/14,0,96.245,96.215,96.215,2,1 EM2006G,2005/02/14,96.25,96.25,96.25,96.25,0,0 ES2005H,2005/02/14,1207.75,1208.5,1204,1206.25,807304,909925 ES2005M,2005/02/14,1212.5,1212.5,1208.75,1210.75,3649,11095 EY2005H,2005/02/14,0,99.9,99.9,99.9,20,53598 EY2005M,2005/02/14,99.895,99.895,99.89,99.89,0,41165 EY2005U,2005/02/14,99.87,99.87,99.87,99.87,400,6727 EY2005Z,2005/02/14,0,99.82,99.82,99.82,0,8494 EY2006H,2005/02/14,99.75,99.75,99.75,99.75,270,3579 EY2006M,2005/02/14,99.66,99.665,99.66,99.665,0,2779 EY2006U,2005/02/14,0,99.565,99.565,99.565,0,2225 EY2006Z,2005/02/14,99.47,99.47,99.47,99.47,0,411 EY2007H,2005/02/14,0,99.39,99.375,99.375,0,1 EY2007M,2005/02/14,0,99.305,99.29,99.29,0,2 EY2007U,2005/02/14,0,99.2,99.185,99.185,0,0 EY2007Z,2005/02/14,0,99.095,99.08,99.08,0,164 EY2008H,2005/02/14,0,98.965,98.95,98.95,0,630 EY2008M,2005/02/14,0,98.925,98.91,98.91,0,250 EY2008U,2005/02/14,0,98.925,98.91,98.91,0,0 EY2008Z,2005/02/14,0,98.86,98.845,98.845,0,0 EY2009H,2005/02/14,0,98.86,98.845,98.845,0,0 EY2009M,2005/02/14,0,98.86,98.845,98.845,0,0 EY2009U,2005/02/14,0,98.86,98.845,98.845,0,0 EY2009Z,2005/02/14,0,98.86,98.845,98.845,0,0 FC2005H,2005/02/14,100.15,100.35,99.55,100.12,1850,8821 FC2005J,2005/02/14,99.3,99.4,98.7,99.35,1345,5259 FC2005K,2005/02/14,97.95,98.07,97.45,98,744,6111 FC2005Q,2005/02/14,100,100.47,99.6,100.45,292,2713 FC2005U,2005/02/14,99.5,100.2,99.4,100.2,71,428 FC2005V,2005/02/14,99.45,100.2,99.25,100.2,14,354 FC2005X,2005/02/14,99.5,99.75,99.5,99.67,5,198 FC2006F,2005/02/14,0,97,97,97,1,6 FTSE,2005/02/14,5044.2,5049.6,5030.5,5041.8,1161455744,0 FV2005H,2005/02/14,109.3125,109.40625,109.25,109.375,25964,1074999 FV2005M,2005/02/14,108.875,108.953125,108.859375,108.9375,13922,109341 FV2005U,2005/02/14,0,108.484375,108.484375,108.484375,0,0 GC2005G,2005/02/14,420,425.8,420,425.8,801,1255 GC2005H,2005/02/14,423.5,426.4,423.5,426.4,1,15 GC2005J,2005/02/14,422,427.7,422,427.3,44842,168604 GC2005M,2005/02/14,426,430,425.1,429.7,839,32560 GC2005Q,2005/02/14,429.2,432.2,429.2,432.2,106,7732 GC2005V,2005/02/14,434,434.7,434,434.7,88,3589 GC2005Z,2005/02/14,432.4,438,432.4,437.3,210,21953 GC2006G,2005/02/14,434.8,440.1,434.8,440.1,21,2302 GC2006J,2005/02/14,442.9,442.9,442.9,442.9,0,1252 GC2006M,2005/02/14,445.7,445.7,445.7,445.7,1,8255 GC2006Q,2005/02/14,448.7,448.7,448.7,448.7,0,400 GC2006V,2005/02/14,451.7,451.7,451.7,451.7,0,6 GC2006Z,2005/02/14,454.7,454.7,454.7,454.7,328,5189 GC2007M,2005/02/14,463.7,463.7,463.7,463.7,530,2640 GC2007Z,2005/02/14,472.8,472.8,472.8,472.8,276,1982 GC2008M,2005/02/14,481.8,481.8,481.8,481.8,0,164 GC2008Z,2005/02/14,490.5,492,490.5,490.9,8,1383 GC2009M,2005/02/14,500,500,500,500,0,95 GC2009Z,2005/02/14,509.5,509.5,509.5,509.5,0,6 HG2005G,2005/02/14,146.6,149,146.6,146.95,234,1497 HG2005H,2005/02/14,142.5,144.8,142,143.95,7814,38519 HG2005J,2005/02/14,143.5,143.5,143.45,143.45,14,2013 HG2005K,2005/02/14,141.2,143.7,141,142.8,4037,26596 HG2005M,2005/02/14,141,141.05,140.1,141.05,3,1773 HG2005N,2005/02/14,138,140,138,139.2,1009,6607 HG2005Q,2005/02/14,137,137.5,137,137.5,61,809 HG2005U,2005/02/14,135,135.9,134.8,135.9,108,5462 HG2005V,2005/02/14,134.65,134.65,134.65,134.65,2,497 HG2005X,2005/02/14,133.2,133.2,133.2,133.2,0,421 HG2005Z,2005/02/14,132,132,130.2,131.8,74,3532 HG2006F,2005/02/14,130.7,130.7,130.7,130.7,0,138 HG2006G,2005/02/14,129.7,129.7,129.7,129.7,0,80 HG2006H,2005/02/14,128.5,128.6,128.5,128.6,2,325 HG2006J,2005/02/14,127.6,127.6,127.6,127.6,0,18 HG2006K,2005/02/14,126.6,126.6,126.6,126.6,0,62 HG2006M,2005/02/14,125.6,125.6,125.6,125.6,0,162 HG2006N,2005/02/14,125.1,125.1,125.1,125.1,0,37 HG2006Q,2005/02/14,124.6,124.6,124.6,124.6,0,34 HG2006U,2005/02/14,124.1,124.1,124.1,124.1,0,20 HG2006V,2005/02/14,123.6,123.6,123.6,123.6,0,0 HG2006X,2005/02/14,123.1,123.1,123.1,123.1,0,0 HG2006Z,2005/02/14,122.6,122.6,122.6,122.6,0,0 HG2007F,2005/02/14,122.6,122.6,122.6,122.6,0,0 HO2005H,2005/02/14,1.296,1.3225,1.2775,1.2944,24458,37632 HO2005J,2005/02/14,1.2815,1.301,1.262,1.277,16859,43720 HO2005K,2005/02/14,1.268,1.268,1.238,1.248,4218,15754 HO2005M,2005/02/14,1.255,1.255,1.226,1.2335,1329,12303 HO2005N,2005/02/14,1.249,1.249,1.225,1.233,611,8309 HO2005Q,2005/02/14,1.235,1.25,1.235,1.2365,211,3975 HO2005U,2005/02/14,1.259,1.259,1.245,1.245,233,6448 HO2005V,2005/02/14,1.255,1.255,1.255,1.255,50,1288 HO2005X,2005/02/14,1.265,1.265,1.265,1.265,65,1582 HO2005Z,2005/02/14,1.2745,1.2745,1.2745,1.2745,272,8847 HO2006F,2005/02/14,1.275,1.2805,1.275,1.2805,137,2354 HO2006G,2005/02/14,1.2735,1.2735,1.2735,1.2735,5,863 HO2006H,2005/02/14,1.2485,1.2485,1.2485,1.2485,28,2410 HO2006J,2005/02/14,1.21,1.21,1.21,1.21,2,529 HO2006K,2005/02/14,1.1825,1.1825,1.1825,1.1825,0,492 HO2006M,2005/02/14,1.165,1.165,1.165,1.165,2,1586 HO2006N,2005/02/14,1.1625,1.1625,1.1625,1.1625,0,466 HO2006Q,2005/02/14,1.165,1.165,1.165,1.165,0,0 HU2005H,2005/02/14,1.294,1.299,1.262,1.278,27249,41263 HU2005J,2005/02/14,1.39,1.392,1.36,1.3755,13642,42972 HU2005K,2005/02/14,1.383,1.4,1.375,1.387,4250,30559 HU2005M,2005/02/14,1.4,1.4,1.374,1.385,2086,14943 HU2005N,2005/02/14,1.3825,1.383,1.365,1.373,502,6503 HU2005Q,2005/02/14,1.359,1.359,1.341,1.3505,231,7460 HU2005U,2005/02/14,1.31,1.3185,1.31,1.3185,698,8337 HU2005V,2005/02/14,1.27,1.2765,1.27,1.2765,0,3382 HU2005X,2005/02/14,1.2505,1.2505,1.2505,1.2505,50,442 HU2005Z,2005/02/14,1.234,1.234,1.234,1.234,55,2223 HU2006F,2005/02/14,1.2305,1.2305,1.2305,1.2305,50,1306 HU2006G,2005/02/14,1.2375,1.2375,1.2375,1.2375,65,410 INDU,2005/02/14,10795.72,10853.8,10722.63,10791.13,12901800,0 JY2005H,2005/02/14,0.9538,0.9559,0.9525,0.9526,17601,129838 JY2005M,2005/02/14,0.9615,0.9625,0.9598,0.9598,25,20460 JY2005U,2005/02/14,0.973,0.973,0.9683,0.9683,1,84 JY2005Z,2005/02/14,0,0.9768,0.9768,0.9768,0,8 JY2006H,2005/02/14,0,0.9853,0.9853,0.9853,0,25 JY2006M,2005/02/14,0,0.9938,0.9938,0.9938,0,25 KC2005H,2005/02/14,113.25,114,111.8,112.4,15777,28637 KC2005K,2005/02/14,115.6,117,114.75,115.4,17359,62713 KC2005N,2005/02/14,117.6,118.6,117,117.45,1810,8204 KC2005U,2005/02/14,119.6,120.8,118.9,119.2,563,4644 KC2005Z,2005/02/14,122,122,121.7,121.7,61,2189 KC2006H,2005/02/14,123.5,123.95,123.5,123.95,28,1134 KC2006K,2005/02/14,125,125,124.75,124.75,125,287 KC2006N,2005/02/14,125.55,125.55,125.55,125.55,13,152 KC2006U,2005/02/14,126.25,126.25,126.25,126.25,0,50 LB2005H,2005/02/14,388,393,385.7,385.7,530,3333 LB2005K,2005/02/14,378.1,378.3,371.2,375.3,316,1612 LB2005N,2005/02/14,365.5,365.5,357.7,363.8,85,454 LB2005U,2005/02/14,364,364,354.2,360.2,28,77 LB2005X,2005/02/14,348.1,348.1,342.4,346.4,3,18 LC2005G,2005/02/14,90.2,90.47,89.92,90.4,5189,15799 LC2005H,2005/02/14,0,91,91,91,0,67 LC2005J,2005/02/14,86.95,87.2,86.55,86.95,10358,71698 LC2005M,2005/02/14,82.2,82.5,81.9,82.45,2767,25452 LC2005Q,2005/02/14,80.1,80.25,79.85,80.25,648,12875 LC2005V,2005/02/14,81.75,81.75,81.4,81.7,278,10548 LC2005Z,2005/02/14,82.6,82.87,82.4,82.75,356,5127 LC2006G,2005/02/14,83.55,83.75,83.4,83.67,318,985 LH2005G,2005/02/14,67.85,67.85,67.65,67.77,1576,4451 LH2005J,2005/02/14,72.6,73.15,72.45,72.57,8114,56226 LH2005K,2005/02/14,73.4,73.97,73.2,73.97,204,2919 LH2005M,2005/02/14,76.5,77.22,76.35,77.07,1888,19430 LH2005N,2005/02/14,73.3,73.95,73.2,73.75,590,4367 LH2005Q,2005/02/14,69.95,70.2,69.7,70,246,2802 LH2005V,2005/02/14,62.15,62.4,62.15,62.35,99,2016 LH2005Z,2005/02/14,59.8,59.97,59.7,59.9,50,1401 LH2006G,2005/02/14,59.1,59.47,59.1,59.37,7,183 ND2005H,2005/02/14,1537,1543,1532,1537.5,12438,79606 ND2005M,2005/02/14,0,1549,1547.5,1547.5,0,26 ND2005U,2005/02/14,0,1559,1557.5,1557.5,0,0 NDY,2005/02/14,2076.75,2085.12,2074.81,2082.91,16396400,0 NG2005H,2005/02/14,6.02,6.11,5.97,6.093,32877,47774 NG2005J,2005/02/14,6.13,6.18,6.04,6.162,18195,45084 NG2005K,2005/02/14,6.175,6.27,6.13,6.244,7693,30307 NG2005M,2005/02/14,6.25,6.33,6.2,6.305,3107,16726 NG2005N,2005/02/14,6.32,6.39,6.28,6.368,1442,18766 NG2005Q,2005/02/14,6.356,6.43,6.31,6.409,1239,14350 NG2005U,2005/02/14,6.34,6.42,6.32,6.405,1241,18173 NG2005V,2005/02/14,6.373,6.46,6.34,6.43,3160,30376 NG2005X,2005/02/14,6.726,6.77,6.68,6.755,581,12103 NG2005Z,2005/02/14,7.033,7.1,7.01,7.075,1481,21718 NG2006F,2005/02/14,7.23,7.325,7.21,7.3,625,20487 NG2006G,2005/02/14,7.23,7.295,7.2,7.27,261,12367 NG2006H,2005/02/14,7.038,7.075,7.02,7.075,1052,15235 NG2006J,2005/02/14,6.17,6.205,6.16,6.205,989,12982 NG2006K,2005/02/14,6.05,6.075,6.04,6.075,345,8865 NG2006M,2005/02/14,6.11,6.11,6.1,6.1,195,4256 NG2006N,2005/02/14,6.1,6.13,6.1,6.13,364,5896 NG2006Q,2005/02/14,6.155,6.155,6.155,6.155,6,3997 NG2006U,2005/02/14,6.12,6.14,6.12,6.14,8,3289 NG2006V,2005/02/14,6.165,6.165,6.165,6.165,13,5001 NG2006X,2005/02/14,6.41,6.46,6.41,6.46,5,4103 NG2006Z,2005/02/14,6.7,6.74,6.7,6.74,51,5910 NG2007G,2005/02/14,6.93,6.93,6.93,6.93,1,1888 NG2007H,2005/02/14,6.73,6.73,6.73,6.73,50,3849 NG2007J,2005/02/14,5.845,5.845,5.845,5.845,0,3567 NG2007K,2005/02/14,5.705,5.705,5.705,5.705,0,4230 NG2007M,2005/02/14,5.735,5.735,5.735,5.735,0,840 NG2007N,2005/02/14,5.755,5.755,5.755,5.755,0,1051 NG2007Q,2005/02/14,5.775,5.775,5.775,5.775,0,906 NG2007U,2005/02/14,5.76,5.76,5.76,5.76,0,868 NG2007V,2005/02/14,5.773,5.773,5.773,5.773,0,1749 NG2007X,2005/02/14,6.058,6.058,6.058,6.058,0,1078 NG2007Z,2005/02/14,6.323,6.323,6.323,6.323,0,1525 NG2008F,2005/02/14,6.553,6.553,6.553,6.553,0,3500 NG2008G,2005/02/14,6.533,6.533,6.533,6.533,0,437 NG2008H,2005/02/14,6.333,6.333,6.333,6.333,300,2013 NG2008J,2005/02/14,5.493,5.493,5.493,5.493,300,1042 NG2008K,2005/02/14,5.373,5.373,5.373,5.373,0,1617 NG2008M,2005/02/14,5.398,5.398,5.398,5.398,0,697 NG2008N,2005/02/14,5.423,5.423,5.423,5.423,0,560 NG2008Q,2005/02/14,5.448,5.448,5.448,5.448,0,593 NG2008U,2005/02/14,5.428,5.428,5.428,5.428,0,643 NG2008V,2005/02/14,5.438,5.438,5.438,5.438,0,648 NG2008X,2005/02/14,5.713,5.713,5.713,5.713,0,474 NG2008Z,2005/02/14,5.988,5.988,5.988,5.988,0,798 NG2009F,2005/02/14,6.223,6.223,6.223,6.223,0,945 NG2009G,2005/02/14,6.218,6.218,6.218,6.218,0,295 NG2009H,2005/02/14,6.033,6.033,6.033,6.033,0,1047 NG2009J,2005/02/14,5.198,5.198,5.198,5.198,0,897 NG2009K,2005/02/14,5.078,5.078,5.078,5.078,0,779 NG2009M,2005/02/14,5.103,5.103,5.103,5.103,0,197 NG2009N,2005/02/14,5.128,5.128,5.128,5.128,0,183 NG2009Q,2005/02/14,5.153,5.153,5.153,5.153,0,182 NG2009U,2005/02/14,5.133,5.133,5.133,5.133,0,165 NG2009V,2005/02/14,5.163,5.163,5.163,5.163,0,140 NG2009X,2005/02/14,5.448,5.448,5.448,5.448,0,153 NG2009Z,2005/02/14,5.723,5.723,5.723,5.723,0,298 NG2010F,2005/02/14,5.953,5.953,5.953,5.953,0,63 NG2010G,2005/02/14,5.943,5.943,5.943,5.943,0,84 NG2010H,2005/02/14,5.753,5.753,5.753,5.753,0,1 NG2010J,2005/02/14,4.943,4.943,4.943,4.943,0,0 NG2010K,2005/02/14,4.843,4.843,4.843,4.843,0,0 NG2010M,2005/02/14,4.868,4.868,4.868,4.868,0,0 NG2010N,2005/02/14,4.893,4.893,4.893,4.893,0,4 NG2010Q,2005/02/14,4.918,4.918,4.918,4.918,0,0 NG2010U,2005/02/14,4.918,4.918,4.918,4.918,0,0 NG2010V,2005/02/14,4.946,4.946,4.946,4.946,0,4 NG2010X,2005/02/14,5.186,5.186,5.186,5.186,0,0 NG2010Z,2005/02/14,5.426,5.426,5.426,5.426,0,1 NK2005H,2005/02/14,11665,11680,11640,11660,5046,37828 NK2005M,2005/02/14,11650,11650,11620,11625,0,67 NK2005U,2005/02/14,0,11655,11655,11655,0,1 NK2005Z,2005/02/14,0,11635,11635,11635,0,1 NKKI,2005/02/14,11644.4,11677.57,11626.42,11632.2,110400,0 NQ2005H,2005/02/14,1536.5,1543,1532,1537.5,404396,400230 NQ2005M,2005/02/14,1546.5,1552,1543,1547.5,27,170 NZY,2005/02/14,3163.4,3190.92,3163.4,3184.94,22882200,0 O2005H,2005/02/14,163.25,164.25,161.25,161.5,1605,5189 O2005K,2005/02/14,158.75,159,157,157.5,621,2963 O2005N,2005/02/14,153.5,153.75,151.75,152.25,45,634 O2005U,2005/02/14,144.5,144.5,144.5,144.5,0,10 O2005Z,2005/02/14,145.25,145.25,145.25,145.25,12,32 OEX,2005/02/14,577.18,577.77,576.2,577.18,12901800,0 OJ2005H,2005/02/14,86,86.2,85.1,85.65,2157,16781 OJ2005K,2005/02/14,88.3,88.5,87.5,87.9,1720,15510 OJ2005N,2005/02/14,89.3,89.3,88.75,88.9,58,1978 OJ2005U,2005/02/14,89.25,89.9,89.25,89.9,13,839 OJ2005X,2005/02/14,90.9,90.9,90.9,90.9,12,1018 OJ2006F,2005/02/14,91.9,91.9,91.9,91.9,12,37 OJ2006H,2005/02/14,92.9,92.9,92.9,92.9,0,0 OJ2006K,2005/02/14,93.9,93.9,93.9,93.9,0,0 OJ2006N,2005/02/14,94.9,94.9,94.9,94.9,0,0 OJ2006U,2005/02/14,95.9,95.9,95.9,95.9,0,0 OJ2007F,2005/02/14,96.9,96.9,96.9,96.9,0,0 PA2005H,2005/02/14,185,189,184.95,188.15,1410,10033 PA2005M,2005/02/14,188,191,187.4,190.15,891,3790 PA2005U,2005/02/14,190,192.65,190,192.65,0,26 PA2005Z,2005/02/14,195.25,195.25,195.15,195.15,3,61 PB2005G,2005/02/14,87.5,87.7,87.25,87.65,18,118 PB2005H,2005/02/14,87.9,87.9,87.15,87.72,291,1475 PB2005K,2005/02/14,90,90.05,89.3,89.35,187,1153 PB2005N,2005/02/14,91.85,92,91.25,91.25,38,375 PB2005Q,2005/02/14,92,92,92,92,0,47 PL2005J,2005/02/14,875,879,867.5,875.1,1573,7535 PL2005N,2005/02/14,870,874,870,872.1,0,21 PL2006J,2005/02/14,846.1,846.1,846.1,846.1,0,1 S2005H,2005/02/14,535,537,526,535.75,72936,94639 S2005K,2005/02/14,533,537,526.5,536.25,37650,102377 S2005N,2005/02/14,537,539,528.5,538.25,10769,46930 S2005Q,2005/02/14,538.5,540.5,532,540.25,846,4442 S2005U,2005/02/14,539.5,542,534,539.5,61,1658 S2005X,2005/02/14,546,549,540.5,547.5,1933,20260 S2006F,2005/02/14,553,553.5,547,553,18,302 S2006H,2005/02/14,556,557,549.5,555,8,166 S2006K,2005/02/14,556,556,556,556,0,205 S2006N,2005/02/14,557,557,557,557,1,4 S2006X,2005/02/14,553,553,553,553,1,8 SB2005H,2005/02/14,9.06,9.1,8.98,9.03,31981,89254 SB2005K,2005/02/14,9.39,9.44,9.32,9.39,31906,183431 SB2005N,2005/02/14,9.29,9.31,9.25,9.29,6402,61092 SB2005V,2005/02/14,9.14,9.18,9.13,9.16,1391,27158 SB2006H,2005/02/14,8.97,8.99,8.95,8.99,1047,19034 SB2006K,2005/02/14,8.85,8.88,8.85,8.88,833,5694 SB2006N,2005/02/14,8.75,8.78,8.75,8.76,125,3253 SB2006V,2005/02/14,8.73,8.78,8.73,8.76,5,1655 SF2005H,2005/02/14,0.8354,0.8368,0.8338,0.8354,11695,54914 SF2005M,2005/02/14,0.8409,0.8409,0.8391,0.8398,14,197 SF2005U,2005/02/14,0,0.8445,0.8445,0.8445,2,3 SF2005Z,2005/02/14,0,0.8499,0.8499,0.8499,0,120 SF20062,2005/02/14,553,553.5,547,553,18,302 SF2006H,2005/02/14,0,0.8557,0.8557,0.8557,0,0 SF2006M,2005/02/14,0,0.8617,0.8617,0.8617,0,0 SI2005G,2005/02/14,721,733.3,721,733.3,0,0 SI2005H,2005/02/14,719.5,735,719.5,734,31652,53718 SI2005J,2005/02/14,735.5,735.5,735.5,735.5,0,0 SI2005K,2005/02/14,720,740,720,738.1,2760,16855 SI2005N,2005/02/14,736,742.2,729,742.2,673,5818 SI2005U,2005/02/14,738,746.2,735,746.2,2,1347 SI2005Z,2005/02/14,745,751.9,739.5,751.9,839,11577 SI2006F,2005/02/14,753.8,753.8,753.8,753.8,8,7 SI2006H,2005/02/14,752,756.9,752,756.9,474,1319 SI2006K,2005/02/14,759.6,759.6,759.6,759.6,44,59 SI2006N,2005/02/14,740,762.5,740,762.5,44,479 SI2006U,2005/02/14,765.7,765.7,765.7,765.7,44,677 SI2006Z,2005/02/14,769.7,769.7,769.7,769.7,66,4040 SI2007N,2005/02/14,776.1,776.1,776.1,776.1,0,103 SI2007Z,2005/02/14,775,781.7,775,781.7,0,244 SI2008N,2005/02/14,781.6,781.6,781.6,781.6,0,6 SI2008Z,2005/02/14,770,782.1,770,782.1,6,166 SI2009N,2005/02/14,787.8,787.8,787.8,787.8,0,7 SI2009Z,2005/02/14,794.7,794.7,794.7,794.7,0,0 SM2005H,2005/02/14,160,161.4,157.4,161.2,22704,44770 SM2005K,2005/02/14,159,160.9,157,160.7,11465,37711 SM2005N,2005/02/14,161,162.3,158.8,162.1,6891,40615 SM2005Q,2005/02/14,161,163.8,160.3,163.3,763,12205 SM2005U,2005/02/14,163,165,161.5,164.5,658,9210 SM2005V,2005/02/14,165,165.5,162.7,164.7,110,8440 SM2005Z,2005/02/14,167,168.5,165.5,168.1,1105,11281 SM2006F,2005/02/14,168.5,169,166.8,169,6,604 SM2006H,2005/02/14,170,170,169,169.5,7,599 SM2006K,2005/02/14,172,172,171,172,3,137 SM2006N,2005/02/14,172,174,172,174,4,42 SM2006Q,2005/02/14,176.2,176.2,176.2,176.2,2,9 SM2006U,2005/02/14,177.2,177.2,177.2,177.2,2,14 SM2006V,2005/02/14,178.2,178.2,178.2,178.2,4,6 SP2005H,2005/02/14,1207.7,1208.2,1204.1,1206.3,37542,654025 SP2005M,2005/02/14,1210,1211.5,1209,1210.7,5715,20449 SP2005U,2005/02/14,1215.2,1216.3,1214.1,1215.5,1207,4020 SP2005Z,2005/02/14,0,1221.3,1219.1,1220.5,69,3540 SP2006H,2005/02/14,0,1226.8,1224.6,1226,0,1685 SP2006M,2005/02/14,0,1232.4,1230.2,1231.6,0,60 SP2006U,2005/02/14,0,1239,1236.8,1238.2,0,12 SP2006Z,2005/02/14,0,1245.6,1243.4,1244.8,0,0 SPY,2005/02/14,1205.01,1206.89,1203.59,1206.14,1579350016,0 STI,2005/02/14,2156.95,2171.33,2156.43,2164.93,137683600,0 TWII,2005/02/14,6130.32,6148.95,6089.44,6112.4,3814400,0 TY2005H,2005/02/14,112.515625,112.796875,112.5,112.71875,35950,1609486 TY2005M,2005/02/14,111.640625,111.875,111.625,111.828125,2816,201366 TY2005U,2005/02/14,0,111.75,111.75,111.75,560,9909 TY2005Z,2005/02/14,0,111.078125,111.078125,111.078125,0,10 US2005H,2005/02/14,115.75,116.375,115.75,116.21875,24465,721929 US2005M,2005/02/14,115.03125,115.6875,115.03125,115.5,8268,77790 US2005U,2005/02/14,0,115.1875,115.1875,115.1875,35,1056 US2005Z,2005/02/14,0,114.59375,114.59375,114.59375,0,21 USBY,2005/02/14,4.48,4.48,4.43,4.45,158000,0 W2005H,2005/02/14,296.5,302.25,294.5,301.75,23368,81594 W2005K,2005/02/14,305,309.5,302.5,309.25,18325,100465 W2005N,2005/02/14,310.25,317,308.75,316.5,2733,25926 W2005U,2005/02/14,316,322.5,314.5,322.5,161,3397 W2005Z,2005/02/14,325,332,323.5,330.75,618,19690 W2006H,2005/02/14,335.5,335.5,335.5,335.5,0,581 W2006K,2005/02/14,337.5,337.5,337.5,337.5,0,83 W2006N,2005/02/14,331,339.5,331,339.5,3,44