AD2005H,2005/02/15,0.7842,0.7868,0.7822,0.7859,7304,86119 AD2005M,2005/02/15,0.7795,0.7812,0.777,0.7807,60,497 AD2005U,2005/02/15,0.7745,0.7757,0.7745,0.7757,93,739 AD2005Z,2005/02/15,0.77,0.7713,0.77,0.7713,0,110 AD2006H,2005/02/15,0,0.7669,0.7669,0.7669,0,0 AD2006M,2005/02/15,0.7615,0.7625,0.7615,0.7625,0,1 AOI,2005/02/15,4142.8,4150.3,4132.7,4136.3,581859200,0 BO2005H,2005/02/15,19.85,19.89,19.55,19.62,19117,50860 BO2005K,2005/02/15,20.08,20.08,19.67,19.73,9646,53470 BO2005N,2005/02/15,20.15,20.15,19.83,19.9,4940,37189 BO2005Q,2005/02/15,20.1,20.2,19.95,19.95,68,6371 BO2005U,2005/02/15,20.2,20.3,20,20,180,5958 BO2005V,2005/02/15,20.25,20.25,20.05,20.05,169,5096 BO2005Z,2005/02/15,20.25,20.35,20.08,20.2,690,15189 BO2006F,2005/02/15,20.4,20.4,20.2,20.25,3,797 BO2006H,2005/02/15,20.28,20.28,20.28,20.28,0,736 BO2006K,2005/02/15,20.28,20.28,20.28,20.28,0,479 BO2006N,2005/02/15,20.28,20.28,20.28,20.28,0,200 BO2006Q,2005/02/15,20.28,20.28,20.28,20.28,0,92 BO2006U,2005/02/15,20.28,20.28,20.28,20.28,0,120 BO2006V,2005/02/15,20.28,20.28,20.28,20.28,0,88 BO2006Z,2005/02/15,20.52,20.52,20.52,20.52,0,44 BP2005H,2005/02/15,1.8875,1.8935,1.8804,1.8924,26579,71862 BP2005M,2005/02/15,1.8845,1.8845,1.8725,1.8837,124,378 BP2005U,2005/02/15,0,1.8767,1.8767,1.8767,1,51 BP2005Z,2005/02/15,0,1.8697,1.8697,1.8697,0,11 BP2006H,2005/02/15,0,1.8627,1.8627,1.8627,0,0 BP2006M,2005/02/15,0,1.8557,1.8557,1.8557,0,0 C2005H,2005/02/15,199.5,200.25,198.75,200,44745,208523 C2005K,2005/02/15,207.5,208.25,206.5,207.5,28753,228744 C2005N,2005/02/15,215,215.25,213.25,214.5,7331,110766 C2005U,2005/02/15,221.25,222,220.75,221.75,760,31555 C2005Z,2005/02/15,230.5,231.5,230.25,231,7478,79917 C2006H,2005/02/15,237.75,238.5,237.5,238,184,4451 C2006K,2005/02/15,242.5,243.25,242.25,243,7,622 C2006N,2005/02/15,246,246.5,245.75,246,161,2678 C2006U,2005/02/15,244.5,245,244.5,245,12,263 C2006Z,2005/02/15,247.75,248.25,247,247.5,180,3895 C2007Z,2005/02/15,249,249,249,249,0,15 CC2005H,2005/02/15,1542,1580,1542,1570,1043,886 CC2005K,2005/02/15,1562,1598,1562,1592,3640,40116 CC2005N,2005/02/15,1573,1600,1573,1599,66,13708 CC2005U,2005/02/15,1584,1607,1584,1607,98,10281 CC2005Z,2005/02/15,1596,1610,1596,1606,112,14189 CC2006H,2005/02/15,1587,1608,1587,1608,0,14946 CC2006K,2005/02/15,1614,1614,1614,1614,2,3527 CC2006N,2005/02/15,1621,1621,1621,1621,0,6751 CC2006U,2005/02/15,1629,1629,1629,1629,5,5339 CC2006Z,2005/02/15,1628,1628,1628,1628,0,0 CD2005H,2005/02/15,0.811,0.814,0.8087,0.8121,21242,76855 CD2005M,2005/02/15,0.8117,0.815,0.81,0.813,226,4116 CD2005U,2005/02/15,0.8118,0.8152,0.8118,0.8143,216,1262 CD2005Z,2005/02/15,0.816,0.817,0.8134,0.8158,1,767 CD2006H,2005/02/15,0,0.8185,0.8174,0.8174,0,32 CD2006M,2005/02/15,0,0.82,0.819,0.819,0,3 CL2005H,2005/02/15,47.55,47.8,47.1,47.26,76756,74633 CL2005J,2005/02/15,48.12,48.32,47.65,47.77,62246,183252 CL2005K,2005/02/15,48.35,48.5,48,48.04,16856,62307 CL2005M,2005/02/15,48.25,48.45,47.9,47.97,9027,46074 CL2005N,2005/02/15,48.05,48.05,47.65,47.69,2513,26427 CL2005Q,2005/02/15,47.33,47.33,47.33,47.33,2938,19689 CL2005U,2005/02/15,47.4,47.4,46.95,46.95,3346,18349 CL2005V,2005/02/15,46.56,46.56,46.56,46.56,2751,15431 CL2005X,2005/02/15,46.2,46.2,46.2,46.2,2136,16481 CL2005Z,2005/02/15,46.24,46.3,45.88,45.88,7945,58225 CL2006F,2005/02/15,45.65,45.65,45.52,45.52,88,12253 CL2006G,2005/02/15,45.17,45.17,45.17,45.17,26,6112 CL2006H,2005/02/15,44.84,44.84,44.84,44.84,866,9973 CL2006J,2005/02/15,44.56,44.56,44.56,44.56,200,4566 CL2006K,2005/02/15,44.29,44.29,44.29,44.29,158,3168 CL2006M,2005/02/15,44.2,44.2,44.03,44.03,365,25043 CL2006N,2005/02/15,43.79,43.79,43.79,43.79,0,2939 CL2006Q,2005/02/15,43.56,43.56,43.56,43.56,0,1814 CL2006U,2005/02/15,43.33,43.33,43.33,43.33,150,3927 CL2006V,2005/02/15,43.1,43.1,43.1,43.1,0,1345 CL2006X,2005/02/15,42.89,42.89,42.89,42.89,0,1738 CL2006Z,2005/02/15,42.85,42.85,42.68,42.68,3853,41781 CL2007F,2005/02/15,42.52,42.52,42.52,42.52,0,1813 CL2007G,2005/02/15,42.38,42.38,42.38,42.38,0,1235 CL2007H,2005/02/15,42.25,42.25,42.25,42.25,0,943 CL2007J,2005/02/15,42.12,42.12,42.12,42.12,0,450 CL2007K,2005/02/15,41.99,41.99,41.99,41.99,0,90 CL2007M,2005/02/15,41.85,41.85,41.85,41.85,200,11627 CL2007Z,2005/02/15,41.1,41.11,41.08,41.08,1006,22161 CL2008Z,2005/02/15,40.2,40.2,40.08,40.08,912,23854 CL2009Z,2005/02/15,39.65,39.65,39.43,39.43,26,16887 CL2010Z,2005/02/15,39.1,39.1,38.98,38.98,54,18486 CL2011Z,2005/02/15,38.78,38.78,38.78,38.78,0,3703 CT2005H,2005/02/15,45.85,46.9,45.85,46.28,11570,19549 CT2005K,2005/02/15,46.75,47.6,46.6,46.91,9956,48540 CT2005N,2005/02/15,47.85,48.75,47.85,48.25,848,12381 CT2005V,2005/02/15,50.25,50.5,50.25,50.45,5,637 CT2005Z,2005/02/15,51.3,51.85,51.3,51.52,584,8577 CT2006H,2005/02/15,53.6,53.6,53.6,53.6,10,1494 CT2006K,2005/02/15,54.5,54.5,54.5,54.5,0,636 CT2006N,2005/02/15,55.23,55.23,55.23,55.23,0,218 CT2006V,2005/02/15,56.8,56.8,56.8,56.8,0,0 CT2006Z,2005/02/15,57.3,57.3,57.3,57.3,0,125 DAX,2005/02/15,4386.33,4409.09,4377.3,4402.03,0,0 DJ2005H,2005/02/15,10800,10855,10785,10838,2701,48008 DJ2005M,2005/02/15,10830,10878,10820,10865,16,278 DJ2005U,2005/02/15,10905,10905,10905,10905,0,4 DJ2005Z,2005/02/15,10940,10940,10940,10940,0,2 DJT,2005/02/15,3591.14,3633.25,3562.53,3615.16,15270800,0 DJU,2005/02/15,355.9,356.95,352.23,353.88,15270800,0 DX2005H,2005/02/15,83.97,84.05,83.46,83.6,2495,14785 DX2005M,2005/02/15,83.82,84.01,83.45,83.61,56,2278 DX2005U,2005/02/15,83.61,83.61,83.61,83.61,0,34 DX2005Z,2005/02/15,83.61,83.61,83.61,83.61,0,18 EC2005H,2005/02/15,1.3022,1.3057,1.2966,1.3022,84343,147506 EC2005M,2005/02/15,1.3057,1.3076,1.2995,1.3048,378,2980 EC2005U,2005/02/15,1.3055,1.3086,1.3052,1.3086,52,505 EC2005Z,2005/02/15,0,1.3125,1.3125,1.3125,160,1030 EC2006H,2005/02/15,0,1.3162,1.3162,1.3162,1,21 EC2006M,2005/02/15,0,1.3199,1.3199,1.3199,0,3 ED2005H,2005/02/15,97.015,97.0175,97.0125,97.0175,81192,963036 ED2005J,2005/02/15,96.88,96.88,96.87,96.88,0,3440 ED2005K,2005/02/15,96.765,96.765,96.76,96.76,0,712 ED2005M,2005/02/15,96.665,96.68,96.655,96.665,115208,1268156 ED2005N,2005/02/15,96.565,96.565,96.56,96.565,100,346 ED2005Q,2005/02/15,0,96.5,96.5,96.5,0,0 ED2005U,2005/02/15,96.41,96.435,96.395,96.41,149627,1266049 ED2005Z,2005/02/15,96.225,96.26,96.21,96.22,222778,930124 ED2006H,2005/02/15,96.115,96.145,96.1,96.115,149394,689603 ED2006M,2005/02/15,96.025,96.055,96.015,96.025,85430,485800 ED2006U,2005/02/15,95.97,95.99,95.95,95.96,41152,367210 ED2006Z,2005/02/15,95.905,95.925,95.885,95.9,38995,339886 ED2007H,2005/02/15,95.88,95.895,95.855,95.865,16747,212186 ED2007M,2005/02/15,95.835,95.855,95.815,95.825,15839,186230 ED2007U,2005/02/15,95.79,95.815,95.775,95.78,6973,146763 ED2007Z,2005/02/15,95.74,95.765,95.72,95.725,8419,138551 ED2008H,2005/02/15,95.715,95.735,95.69,95.695,5797,116837 ED2008M,2005/02/15,95.675,95.69,95.645,95.65,3054,111794 ED2008U,2005/02/15,95.64,95.645,95.595,95.6,3982,103185 ED2008Z,2005/02/15,95.58,95.585,95.53,95.54,3852,95159 ED2009H,2005/02/15,95.54,95.55,95.495,95.505,4270,69518 ED2009M,2005/02/15,95.5,95.5,95.445,95.45,5515,66441 ED2009U,2005/02/15,95.445,95.455,95.4,95.4,4190,57556 ED2009Z,2005/02/15,95.39,95.4,95.345,95.345,4035,38320 ED2010H,2005/02/15,95.33,95.33,95.3,95.305,720,14852 ED2010M,2005/02/15,95.28,95.28,95.25,95.255,112,10713 ED2010U,2005/02/15,0,95.23,95.205,95.205,90,8026 ED2010Z,2005/02/15,0,95.17,95.14,95.14,89,7070 ED2011H,2005/02/15,0,95.12,95.085,95.095,2138,6678 ED2011M,2005/02/15,0,95.07,95.04,95.05,364,5145 ED2011U,2005/02/15,0,95.025,94.995,95,224,2910 ED2011Z,2005/02/15,0,94.955,94.925,94.93,224,2648 ED2012H,2005/02/15,0,94.91,94.88,94.885,1490,3167 ED2012M,2005/02/15,0,94.86,94.83,94.835,90,1616 ED2012U,2005/02/15,0,94.815,94.785,94.79,90,1613 ED2012Z,2005/02/15,0,94.76,94.73,94.735,90,906 ED2013H,2005/02/15,0,94.72,94.69,94.695,80,484 ED2013M,2005/02/15,0,94.675,94.645,94.645,80,511 ED2013U,2005/02/15,0,94.645,94.615,94.615,80,378 ED2013Z,2005/02/15,0,94.59,94.56,94.56,85,404 ED2014H,2005/02/15,0,94.555,94.525,94.525,80,402 ED2014M,2005/02/15,0,94.52,94.49,94.49,80,288 ED2014U,2005/02/15,0,94.485,94.455,94.455,80,253 ED2014Z,2005/02/15,0,94.445,94.415,94.415,80,229 EM2005H,2005/02/15,97.18,97.18,97.1775,97.1775,4319,20612 EM2005J,2005/02/15,97,97.005,97,97.005,175,2277 EM2005K,2005/02/15,96.9,96.985,96.9,96.9,0,4034 EM2005M,2005/02/15,96.78,96.78,96.775,96.775,0,759 EM2005N,2005/02/15,0,96.665,96.665,96.665,0,202 EM2005Q,2005/02/15,0,96.575,96.575,96.575,0,3 EM2005U,2005/02/15,0,96.5,96.5,96.5,0,1 EM2005V,2005/02/15,0,96.425,96.425,96.425,0,1 EM2005X,2005/02/15,0,96.34,96.34,96.34,0,1 EM2005Z,2005/02/15,0,96.2,96.195,96.195,0,1 EM2006F,2005/02/15,0,96.215,96.21,96.21,0,1 EM2006G,2005/02/15,0,96.22,96.22,96.22,0,0 ES2005H,2005/02/15,1206.25,1213.5,1205.5,1210.75,417612,901245 ES2005M,2005/02/15,1210.5,1217.5,1210,1215,3741,13204 EY2005H,2005/02/15,0,99.9,99.9,99.9,0,53617 EY2005M,2005/02/15,99.9,99.9,99.9,99.9,1036,42076 EY2005U,2005/02/15,99.875,99.875,99.875,99.875,100,6707 EY2005Z,2005/02/15,99.825,99.825,99.825,99.825,0,8493 EY2006H,2005/02/15,99.755,99.755,99.755,99.755,240,3772 EY2006M,2005/02/15,99.67,99.67,99.67,99.67,120,2810 EY2006U,2005/02/15,99.57,99.57,99.57,99.57,0,2170 EY2006Z,2005/02/15,0,99.47,99.47,99.47,0,411 EY2007H,2005/02/15,0,99.385,99.375,99.385,0,1 EY2007M,2005/02/15,0,99.3,99.29,99.3,0,2 EY2007U,2005/02/15,0,99.195,99.185,99.195,0,0 EY2007Z,2005/02/15,0,99.09,99.08,99.09,0,164 EY2008H,2005/02/15,0,98.96,98.95,98.96,0,630 EY2008M,2005/02/15,0,98.92,98.91,98.92,0,250 EY2008U,2005/02/15,0,98.92,98.91,98.92,0,0 EY2008Z,2005/02/15,0,98.855,98.845,98.855,0,0 EY2009H,2005/02/15,0,98.855,98.845,98.855,0,0 EY2009M,2005/02/15,0,98.855,98.845,98.855,0,0 EY2009U,2005/02/15,0,98.855,98.845,98.855,0,0 EY2009Z,2005/02/15,0,98.855,98.845,98.855,0,0 FC2005H,2005/02/15,100.1,100.3,99.85,100.25,1547,8801 FC2005J,2005/02/15,99.2,99.35,98.85,99.27,867,5393 FC2005K,2005/02/15,97.85,98.55,97.6,98.52,488,6070 FC2005Q,2005/02/15,100.12,100.85,99.9,100.85,170,2768 FC2005U,2005/02/15,99.7,100.35,99.7,100.35,16,434 FC2005V,2005/02/15,99.9,100.3,99.7,100.3,28,372 FC2005X,2005/02/15,99.7,99.95,99.7,99.95,9,195 FC2006F,2005/02/15,97,97,97,97,0,6 FTSE,2005/02/15,5041.8,5065.7,5036.1,5058.9,1382880768,0 FV2005H,2005/02/15,109.40625,109.4375,109.28125,109.328125,12862,1059763 FV2005M,2005/02/15,108.953125,109,108.890625,108.890625,6045,122238 FV2005U,2005/02/15,108.4375,108.4375,108.4375,108.4375,0,0 GC2005G,2005/02/15,425.9,426.2,424,425.9,55,552 GC2005H,2005/02/15,426.4,426.4,426.4,426.4,6,10 GC2005J,2005/02/15,427.5,428.7,425,427.3,50150,169324 GC2005M,2005/02/15,430,431,427,429.7,2135,33431 GC2005Q,2005/02/15,432,432.2,429.8,432.2,65,7727 GC2005V,2005/02/15,433.3,434.8,433.3,434.8,1,3589 GC2005Z,2005/02/15,437.2,437.7,435,437.4,690,21813 GC2006G,2005/02/15,440.2,440.2,440.2,440.2,29,2302 GC2006J,2005/02/15,443,443,443,443,0,1252 GC2006M,2005/02/15,445.8,445.8,445.8,445.8,0,8255 GC2006Q,2005/02/15,448.8,448.8,448.8,448.8,0,400 GC2006V,2005/02/15,451.8,451.8,451.8,451.8,0,6 GC2006Z,2005/02/15,454.8,454.8,454.8,454.8,105,5136 GC2007M,2005/02/15,463.8,463.8,463.8,463.8,94,2647 GC2007Z,2005/02/15,473,473,473,473,0,1982 GC2008M,2005/02/15,482.1,482.1,482.1,482.1,0,164 GC2008Z,2005/02/15,491.3,491.3,491.3,491.3,2,1383 GC2009M,2005/02/15,500.4,500.4,500.4,500.4,0,95 GC2009Z,2005/02/15,509.9,509.9,509.9,509.9,0,6 HG2005G,2005/02/15,145,148.7,145,148.7,220,1321 HG2005H,2005/02/15,145,145.95,143.9,145.85,11919,40824 HG2005J,2005/02/15,145.5,145.5,145.3,145.3,4,2015 HG2005K,2005/02/15,144,145,142.8,144.9,4635,28062 HG2005M,2005/02/15,142,142.9,142,142.9,36,1794 HG2005N,2005/02/15,140,141.45,139.2,141.45,593,6815 HG2005Q,2005/02/15,138.95,138.95,138.95,138.95,32,840 HG2005U,2005/02/15,136.3,138.1,136.3,138.1,112,5474 HG2005V,2005/02/15,136.55,136.55,136.55,136.55,22,519 HG2005X,2005/02/15,135.35,135.35,135.35,135.35,0,421 HG2005Z,2005/02/15,131.8,133.9,131.8,133.9,293,3681 HG2006F,2005/02/15,132.8,132.8,132.8,132.8,0,138 HG2006G,2005/02/15,131.8,131.8,131.8,131.8,0,80 HG2006H,2005/02/15,130.7,130.7,130.7,130.7,1,326 HG2006J,2005/02/15,129.7,129.7,129.7,129.7,0,18 HG2006K,2005/02/15,128.7,128.7,128.7,128.7,0,62 HG2006M,2005/02/15,127,127.7,127,127.7,0,162 HG2006N,2005/02/15,127.2,127.2,127.2,127.2,0,37 HG2006Q,2005/02/15,126.7,126.7,126.7,126.7,0,34 HG2006U,2005/02/15,126.2,126.2,126.2,126.2,0,20 HG2006V,2005/02/15,125.7,125.7,125.7,125.7,0,0 HG2006X,2005/02/15,125.2,125.2,125.2,125.2,0,0 HG2006Z,2005/02/15,124.7,124.7,124.7,124.7,0,0 HG2007F,2005/02/15,124.7,124.7,124.7,124.7,0,0 HO2005H,2005/02/15,1.2944,1.31,1.2875,1.2913,25729,34841 HO2005J,2005/02/15,1.28,1.29,1.272,1.277,13329,45635 HO2005K,2005/02/15,1.2525,1.2585,1.246,1.251,2512,15880 HO2005M,2005/02/15,1.2356,1.245,1.2356,1.239,500,12281 HO2005N,2005/02/15,1.2356,1.245,1.2356,1.239,372,8478 HO2005Q,2005/02/15,1.2396,1.2485,1.2396,1.243,333,4232 HO2005U,2005/02/15,1.2475,1.2515,1.2475,1.2515,72,6456 HO2005V,2005/02/15,1.2675,1.2675,1.2615,1.2615,66,1289 HO2005X,2005/02/15,1.2775,1.2775,1.271,1.2715,1,1583 HO2005Z,2005/02/15,1.2875,1.29,1.281,1.281,793,9190 HO2006F,2005/02/15,1.285,1.287,1.285,1.287,179,2386 HO2006G,2005/02/15,1.28,1.28,1.2795,1.2795,0,863 HO2006H,2005/02/15,1.254,1.254,1.254,1.254,603,2633 HO2006J,2005/02/15,1.215,1.215,1.215,1.215,0,529 HO2006K,2005/02/15,1.187,1.187,1.187,1.187,0,492 HO2006M,2005/02/15,1.169,1.169,1.169,1.169,0,1586 HO2006N,2005/02/15,1.166,1.166,1.166,1.166,0,466 HO2006Q,2005/02/15,1.1685,1.1685,1.1685,1.1685,2,2 HU2005H,2005/02/15,1.282,1.29,1.251,1.2564,24032,36941 HU2005J,2005/02/15,1.378,1.385,1.356,1.3617,10533,42756 HU2005K,2005/02/15,1.39,1.394,1.375,1.3757,3611,30890 HU2005M,2005/02/15,1.392,1.392,1.3757,1.3757,1294,15354 HU2005N,2005/02/15,1.3652,1.3652,1.3652,1.3652,269,6670 HU2005Q,2005/02/15,1.345,1.345,1.3442,1.3442,725,7894 HU2005U,2005/02/15,1.3132,1.3132,1.3132,1.3132,41,8335 HU2005V,2005/02/15,1.27,1.2722,1.27,1.2722,496,3392 HU2005X,2005/02/15,1.2467,1.2467,1.2467,1.2467,10,442 HU2005Z,2005/02/15,1.2307,1.2307,1.2307,1.2307,100,2173 HU2006F,2005/02/15,1.2277,1.2277,1.2277,1.2277,50,1356 HU2006G,2005/02/15,1.2352,1.2352,1.2352,1.2352,50,410 INDU,2005/02/15,10791.06,10886.31,10745.1,10837.32,15270800,0 JY2005H,2005/02/15,0.9567,0.961,0.9536,0.9592,24336,130795 JY2005M,2005/02/15,0.9632,0.9675,0.9606,0.9664,85,20517 JY2005U,2005/02/15,0.9785,0.9785,0.9749,0.9749,1,84 JY2005Z,2005/02/15,0,0.9834,0.9834,0.9834,0,8 JY2006H,2005/02/15,0,0.9919,0.9919,0.9919,0,25 JY2006M,2005/02/15,0,1.0004,1.0004,1.0004,0,25 KC2005H,2005/02/15,111.8,118.25,111.8,117.8,16614,21662 KC2005K,2005/02/15,114.9,120.9,114.8,120.6,18707,71276 KC2005N,2005/02/15,117,123,116.8,122.65,1014,8487 KC2005U,2005/02/15,118.75,124.6,118.75,124.4,343,4708 KC2005Z,2005/02/15,121.55,126.9,121.5,126.9,171,2181 KC2006H,2005/02/15,123.4,129.15,123.4,129.15,11,1143 KC2006K,2005/02/15,125,129.95,125,129.95,67,339 KC2006N,2005/02/15,130.65,130.65,130.65,130.65,0,152 KC2006U,2005/02/15,131.35,131.35,131.35,131.35,0,50 LB2005H,2005/02/15,385.8,389,383,385.4,611,3210 LB2005K,2005/02/15,376,378.3,372.6,375,299,1572 LB2005N,2005/02/15,363.9,364.1,361.1,363.9,124,503 LB2005U,2005/02/15,355.2,359.8,354.4,359,23,85 LB2005X,2005/02/15,0,347.2,342.6,347.2,23,35 LC2005G,2005/02/15,90.35,90.5,89.77,90.2,2670,15557 LC2005H,2005/02/15,91.5,91.5,90.8,90.8,0,67 LC2005J,2005/02/15,86.95,87.15,86.7,87.02,6878,70990 LC2005M,2005/02/15,82.35,82.55,82.1,82.52,1847,25309 LC2005Q,2005/02/15,80.15,80.2,79.75,80.12,605,12968 LC2005V,2005/02/15,81.55,82,81.35,81.9,274,10523 LC2005Z,2005/02/15,82.7,82.9,82.6,82.77,236,5276 LC2006G,2005/02/15,83.67,83.75,83.5,83.7,201,1103 LH2005J,2005/02/15,72.45,73.07,71.85,73,5152,56167 LH2005K,2005/02/15,73.97,74.5,73.32,74.5,288,2902 LH2005M,2005/02/15,76.9,77.4,76.1,77.35,1570,19536 LH2005N,2005/02/15,73.75,74.35,73.1,74.12,294,4416 LH2005Q,2005/02/15,69.95,70.5,69.7,70.47,62,2813 LH2005V,2005/02/15,62.2,62.85,62.2,62.55,86,2058 LH2005Z,2005/02/15,59.75,60.1,59.65,59.9,61,1413 LH2006G,2005/02/15,59.2,59.35,59.2,59.35,9,187 LH2006J,2005/02/15,59.3,59.3,59.3,59.3,0,0 ND2005H,2005/02/15,1537,1565,1537,1548.5,5939,79726 ND2005M,2005/02/15,1551,1566,1551,1558,0,26 ND2005U,2005/02/15,0,1568,1564.5,1568,0,0 NDY,2005/02/15,2083.64,2103.45,2081.46,2089.21,20715900,0 NG2005H,2005/02/15,6.1,6.195,6.06,6.175,30033,45591 NG2005J,2005/02/15,6.17,6.26,6.137,6.245,11956,47675 NG2005K,2005/02/15,6.23,6.33,6.22,6.322,8111,30587 NG2005M,2005/02/15,6.289,6.381,6.26,6.381,2734,16587 NG2005N,2005/02/15,6.364,6.441,6.34,6.441,1803,18974 NG2005Q,2005/02/15,6.404,6.481,6.38,6.481,1865,15184 NG2005U,2005/02/15,6.405,6.478,6.375,6.478,1513,18124 NG2005V,2005/02/15,6.42,6.501,6.39,6.501,3262,30339 NG2005X,2005/02/15,6.755,6.826,6.74,6.826,485,12152 NG2005Z,2005/02/15,7.06,7.146,7.06,7.146,2118,21101 NG2006F,2005/02/15,7.315,7.369,7.28,7.369,1034,20574 NG2006G,2005/02/15,7.27,7.339,7.27,7.339,717,12440 NG2006H,2005/02/15,7.077,7.15,7.075,7.144,1950,16175 NG2006J,2005/02/15,6.2,6.264,6.2,6.264,339,13055 NG2006K,2005/02/15,6.07,6.129,6.07,6.129,211,8969 NG2006M,2005/02/15,6.12,6.154,6.12,6.154,54,4261 NG2006N,2005/02/15,6.14,6.184,6.14,6.184,3,5899 NG2006Q,2005/02/15,6.19,6.209,6.19,6.209,153,4099 NG2006U,2005/02/15,6.194,6.194,6.194,6.194,169,3440 NG2006V,2005/02/15,6.155,6.219,6.15,6.219,301,5042 NG2006X,2005/02/15,6.514,6.514,6.514,6.514,101,4203 NG2006Z,2005/02/15,6.794,6.794,6.794,6.794,36,5911 NG2007F,2005/02/15,7.019,7.019,7.019,7.019,0,5369 NG2007G,2005/02/15,6.984,6.984,6.984,6.984,1,1887 NG2007H,2005/02/15,6.784,6.784,6.784,6.784,0,3849 NG2007J,2005/02/15,5.899,5.899,5.899,5.899,0,3567 NG2007K,2005/02/15,5.759,5.759,5.759,5.759,0,4230 NG2007M,2005/02/15,5.789,5.789,5.789,5.789,0,840 NG2007N,2005/02/15,5.809,5.809,5.809,5.809,0,1051 NG2007Q,2005/02/15,5.829,5.829,5.829,5.829,0,906 NG2007U,2005/02/15,5.814,5.814,5.814,5.814,0,868 NG2007V,2005/02/15,5.827,5.827,5.827,5.827,0,1749 NG2007X,2005/02/15,6.112,6.112,6.112,6.112,0,1078 NG2007Z,2005/02/15,6.377,6.377,6.377,6.377,0,1525 NG2008F,2005/02/15,6.612,6.612,6.612,6.612,0,3500 NG2008G,2005/02/15,6.592,6.592,6.592,6.592,0,437 NG2008H,2005/02/15,6.392,6.392,6.392,6.392,0,2013 NG2008J,2005/02/15,5.552,5.552,5.552,5.552,0,1042 NG2008K,2005/02/15,5.432,5.432,5.432,5.432,0,1617 NG2008M,2005/02/15,5.457,5.457,5.457,5.457,0,697 NG2008N,2005/02/15,5.482,5.482,5.482,5.482,0,560 NG2008Q,2005/02/15,5.507,5.507,5.507,5.507,0,593 NG2008U,2005/02/15,5.487,5.487,5.487,5.487,0,643 NG2008V,2005/02/15,5.497,5.497,5.497,5.497,0,648 NG2008X,2005/02/15,5.772,5.772,5.772,5.772,0,474 NG2008Z,2005/02/15,6.047,6.047,6.047,6.047,0,798 NG2009F,2005/02/15,6.287,6.287,6.287,6.287,0,945 NG2009G,2005/02/15,6.272,6.272,6.272,6.272,0,295 NG2009H,2005/02/15,6.06,6.077,6.06,6.077,0,1047 NG2009J,2005/02/15,5.242,5.242,5.242,5.242,0,897 NG2009K,2005/02/15,5.122,5.122,5.122,5.122,0,779 NG2009M,2005/02/15,5.147,5.147,5.147,5.147,0,197 NG2009N,2005/02/15,5.172,5.172,5.172,5.172,0,183 NG2009Q,2005/02/15,5.197,5.197,5.197,5.197,0,182 NG2009U,2005/02/15,5.177,5.177,5.177,5.177,0,165 NG2009V,2005/02/15,5.207,5.207,5.207,5.207,0,140 NG2009X,2005/02/15,5.492,5.492,5.492,5.492,0,153 NG2009Z,2005/02/15,5.767,5.767,5.767,5.767,0,298 NG2010F,2005/02/15,5.997,5.997,5.997,5.997,0,63 NG2010G,2005/02/15,5.987,5.987,5.987,5.987,0,84 NG2010H,2005/02/15,5.797,5.797,5.797,5.797,1,1 NG2010J,2005/02/15,4.962,4.962,4.962,4.962,0,0 NG2010K,2005/02/15,4.862,4.862,4.862,4.862,0,0 NG2010M,2005/02/15,4.887,4.887,4.887,4.887,0,0 NG2010N,2005/02/15,4.912,4.912,4.912,4.912,0,4 NG2010Q,2005/02/15,4.937,4.937,4.937,4.937,0,0 NG2010U,2005/02/15,4.937,4.937,4.937,4.937,0,0 NG2010V,2005/02/15,4.965,4.965,4.965,4.965,0,4 NG2010X,2005/02/15,5.205,5.205,5.205,5.205,0,0 NG2010Z,2005/02/15,5.445,5.445,5.445,5.445,0,1 NK2005H,2005/02/15,11645,11700,11625,11650,3449,38014 NK2005M,2005/02/15,11625,11625,11605,11615,31,77 NK2005U,2005/02/15,0,11655,11645,11645,0,1 NK2005Z,2005/02/15,0,11635,11625,11625,0,1 NKKI,2005/02/15,11648.68,11676.26,11635.57,11646.49,75200,0 NQ2005H,2005/02/15,1538,1565,1536.5,1548.5,207377,398071 NQ2005M,2005/02/15,1555.5,1574.5,1549,1558,32,172 O2005H,2005/02/15,161.5,161.5,159,159.25,1127,4792 O2005K,2005/02/15,157.25,157.5,155,155.25,466,3165 O2005N,2005/02/15,151.5,152.25,151,151,61,651 O2005U,2005/02/15,144.5,144.5,144.5,144.5,25,35 O2005Z,2005/02/15,145,145,145,145,0,32 OEX,2005/02/15,577.18,579.88,576.97,578.86,15270800,0 OJ2005H,2005/02/15,86,86,84.5,84.7,667,16525 OJ2005K,2005/02/15,88.1,88.2,87.05,87.35,598,15383 OJ2005N,2005/02/15,89.3,89.3,88.35,88.4,19,1987 OJ2005U,2005/02/15,90.1,90.1,89.6,89.7,1,840 OJ2005X,2005/02/15,90.9,90.9,90.45,90.45,0,1018 OJ2006F,2005/02/15,91.7,91.7,91.7,91.7,0,37 OJ2006H,2005/02/15,92.7,92.7,92.7,92.7,0,0 OJ2006K,2005/02/15,93.7,93.7,93.7,93.7,0,0 OJ2006N,2005/02/15,94.7,94.7,94.7,94.7,0,0 OJ2006U,2005/02/15,95.7,95.7,95.7,95.7,0,0 OJ2007F,2005/02/15,96.7,96.7,96.7,96.7,0,0 PA2005H,2005/02/15,183,187.75,183,185.35,874,9853 PA2005M,2005/02/15,185.2,190,185,187.35,336,4069 PA2005U,2005/02/15,189.85,189.85,189.85,189.85,2,26 PA2005Z,2005/02/15,193,196,191,192.35,1,61 PB2005G,2005/02/15,85.9,87.5,85.8,87,10,107 PB2005H,2005/02/15,87.05,87.1,85.3,86.12,118,1503 PB2005K,2005/02/15,88.95,88.95,87.35,87.77,100,1179 PB2005N,2005/02/15,91.15,91.15,88.75,89.2,51,413 PB2005Q,2005/02/15,91.7,91.7,91.3,91.3,1,48 PL2005J,2005/02/15,859,874.5,851,852.9,668,7555 PL2005N,2005/02/15,855,855,849.9,849.9,2,20 PL2006J,2005/02/15,860,860,839.9,839.9,0,1 S2005H,2005/02/15,535,538,532.5,535.25,74734,78745 S2005K,2005/02/15,536,538.5,532.75,535.5,38859,105823 S2005N,2005/02/15,538.5,540,535,538,10625,50050 S2005Q,2005/02/15,540,541.5,537.25,539,774,4669 S2005U,2005/02/15,541,543,539.5,539.5,203,1754 S2005X,2005/02/15,546,549.75,545,547.75,3169,20910 S2006F,2005/02/15,553,553,551,551.25,29,315 S2006H,2005/02/15,555,556,555,555.5,24,178 S2006K,2005/02/15,557,557,557,557,0,205 S2006N,2005/02/15,558,558,557,557,0,4 S2006X,2005/02/15,554,554,554,554,1,9 SB2005H,2005/02/15,9,9.1,8.98,9.1,35937,70386 SB2005K,2005/02/15,9.35,9.47,9.34,9.46,31215,194870 SB2005N,2005/02/15,9.25,9.35,9.24,9.34,6872,60953 SB2005V,2005/02/15,9.12,9.22,9.12,9.21,1532,27358 SB2006H,2005/02/15,8.97,9.04,8.95,9.04,2141,19352 SB2006K,2005/02/15,8.84,8.91,8.84,8.91,640,6252 SB2006N,2005/02/15,8.75,8.8,8.75,8.8,158,3331 SB2006V,2005/02/15,8.76,8.8,8.76,8.8,138,1618 SF2005H,2005/02/15,0.841,0.8431,0.8369,0.8415,14998,53368 SF2005M,2005/02/15,0.8453,0.8477,0.8424,0.8461,31,215 SF2005U,2005/02/15,0,0.8509,0.8509,0.8509,0,3 SF2005Z,2005/02/15,0,0.8564,0.8564,0.8564,0,120 SF20062,2005/02/15,553,553,551,551.25,29,315 SF2006H,2005/02/15,0,0.8623,0.8623,0.8623,0,0 SF2006M,2005/02/15,0,0.8684,0.8684,0.8684,0,0 SI2005G,2005/02/15,735.3,735.3,735.3,735.3,6,3 SI2005H,2005/02/15,734,740.5,721,736,20569,51798 SI2005J,2005/02/15,737.5,737.5,737.5,737.5,0,0 SI2005K,2005/02/15,734.5,745,726,740.2,3703,18226 SI2005N,2005/02/15,736,750,730,744.4,433,5746 SI2005U,2005/02/15,743,748.3,735,748.3,138,1470 SI2005Z,2005/02/15,753,758.5,740,754,648,11701 SI2006F,2005/02/15,755.9,755.9,755.9,755.9,0,7 SI2006H,2005/02/15,759,759,759,759,423,1194 SI2006K,2005/02/15,762,762,762,762,50,109 SI2006N,2005/02/15,761,770,761,765.2,134,524 SI2006U,2005/02/15,768.4,768.4,768.4,768.4,0,677 SI2006Z,2005/02/15,772.4,772.4,772.4,772.4,0,4040 SI2007N,2005/02/15,762,778.8,762,778.8,0,103 SI2007Z,2005/02/15,784.4,784.4,784.4,784.4,1,244 SI2008N,2005/02/15,784.3,784.3,784.3,784.3,0,6 SI2008Z,2005/02/15,784.8,784.8,784.8,784.8,1,166 SI2009N,2005/02/15,790.5,790.5,790.5,790.5,0,7 SI2009Z,2005/02/15,797.4,797.4,797.4,797.4,0,0 SM2005H,2005/02/15,161.2,164,160.8,163.1,21391,39836 SM2005K,2005/02/15,160.4,163.2,160.3,162.8,12340,37445 SM2005N,2005/02/15,162.3,165,162,164.3,8076,41823 SM2005Q,2005/02/15,164,166.2,164,165.5,1340,12566 SM2005U,2005/02/15,164.8,167.8,164.8,166.2,116,9220 SM2005V,2005/02/15,165,168,165,166.5,143,8498 SM2005Z,2005/02/15,168.5,170.5,168,169.8,995,11476 SM2006F,2005/02/15,170.5,170.5,170.5,170.5,71,642 SM2006H,2005/02/15,172.5,172.5,172.5,172.5,96,602 SM2006K,2005/02/15,174.2,174.2,174.2,174.2,77,214 SM2006N,2005/02/15,176.2,176.2,176.2,176.2,22,64 SM2006Q,2005/02/15,177.2,177.2,177.2,177.2,0,9 SM2006U,2005/02/15,177.7,177.7,177.7,177.7,0,14 SM2006V,2005/02/15,178.2,178.2,178.2,178.2,0,6 SP2005H,2005/02/15,1206.4,1213.3,1205.6,1210.7,24521,650637 SP2005M,2005/02/15,1210.3,1217.5,1210.3,1215.1,6133,25248 SP2005U,2005/02/15,1221.3,1222.5,1215.4,1219.9,94,4022 SP2005Z,2005/02/15,1227,1227.5,1220.4,1225.1,323,3860 SP2006H,2005/02/15,1232.5,1233,1225.9,1230.6,0,1685 SP2006M,2005/02/15,1238.1,1238.6,1231.5,1236.2,0,60 SP2006U,2005/02/15,1244.7,1245.2,1238.1,1242.8,0,12 SP2006Z,2005/02/15,1251.3,1251.8,1244.7,1249.4,0,0 SPY,2005/02/15,1206.33,1212.01,1205.62,1210.12,1936679936,0 STI,2005/02/15,2171.79,2172.23,2157.31,2163.39,157092192,0 TWII,2005/02/15,6121.97,6142.44,6106.5,6122.39,3044800,0 TY2005H,2005/02/15,112.6875,112.734375,112.5,112.5625,18076,1620217 TY2005M,2005/02/15,111.796875,111.828125,111.640625,111.671875,8124,219335 TY2005U,2005/02/15,111.609375,111.609375,111.59375,111.59375,627,10065 TY2005Z,2005/02/15,110.921875,110.921875,110.921875,110.921875,0,10 US2005H,2005/02/15,116.125,116.125,115.65625,115.84375,18078,728576 US2005M,2005/02/15,115.375,115.4375,114.96875,115.125,7415,75585 US2005U,2005/02/15,114.8125,114.8125,114.8125,114.8125,165,1069 US2005Z,2005/02/15,114.21875,114.21875,114.21875,114.21875,0,21 USBY,2005/02/15,4.46,4.5,4.46,4.48,158000,0 W2005H,2005/02/15,301.25,301.25,298,299.25,34512,71880 W2005K,2005/02/15,309,309,305.75,306.75,24588,107049 W2005N,2005/02/15,315.75,315.75,312.75,313.5,5573,27251 W2005U,2005/02/15,321,321,318.75,319,403,3697 W2005Z,2005/02/15,330.5,330.75,327,327.5,5736,24179 W2006H,2005/02/15,334,336,333,333.5,0,581 W2006K,2005/02/15,335.5,335.5,335.5,335.5,0,83 W2006N,2005/02/15,337.5,337.5,337.5,337.5,12,52