AD2005H,2005/02/16,0.7826,0.7845,0.7772,0.7833,11265,86578 AD2005M,2005/02/16,0.779,0.779,0.7725,0.778,1115,1682 AD2005U,2005/02/16,0,0.773,0.773,0.773,2,734 AD2005Z,2005/02/16,0,0.7687,0.7687,0.7687,1,111 AD2006H,2005/02/16,0,0.765,0.765,0.765,0,0 AD2006M,2005/02/16,0,0.7613,0.7613,0.7613,0,1 AOI,2005/02/16,4146.2,4158.8,4137.9,4142.8,603488768,0 BO2005H,2005/02/16,19.6,19.6,19.43,19.56,17117,47102 BO2005K,2005/02/16,19.7,19.72,19.54,19.66,12000,55583 BO2005N,2005/02/16,19.9,19.9,19.72,19.84,5637,36735 BO2005Q,2005/02/16,19.93,19.93,19.81,19.89,372,6419 BO2005U,2005/02/16,19.98,19.98,19.88,19.96,496,6251 BO2005V,2005/02/16,20,20,19.95,20,346,4989 BO2005Z,2005/02/16,20.15,20.15,20,20.09,2799,15621 BO2006F,2005/02/16,20.13,20.13,20.13,20.13,2,798 BO2006H,2005/02/16,20.25,20.25,20.25,20.25,0,736 BO2006K,2005/02/16,20.18,20.18,20.18,20.18,0,479 BO2006N,2005/02/16,20.18,20.18,20.18,20.18,0,200 BO2006Q,2005/02/16,20.18,20.18,20.18,20.18,0,92 BO2006U,2005/02/16,20.18,20.18,20.18,20.18,0,120 BO2006V,2005/02/16,20.18,20.18,20.18,20.18,0,88 BO2006Z,2005/02/16,20.75,20.75,20.75,20.75,0,44 BP2005H,2005/02/16,1.8832,1.885,1.8725,1.8832,23720,72071 BP2005M,2005/02/16,1.8725,1.8745,1.86,1.8745,852,1158 BP2005U,2005/02/16,0,1.8675,1.8675,1.8675,0,51 BP2005Z,2005/02/16,0,1.8605,1.8605,1.8605,0,11 BP2006H,2005/02/16,1.855,1.855,1.8535,1.8535,0,0 BP2006M,2005/02/16,0,1.8465,1.8465,1.8465,0,0 C2005H,2005/02/16,198,198.25,196.75,197,47805,194811 C2005K,2005/02/16,205.5,205.75,204,204.25,31279,238230 C2005N,2005/02/16,213,213,211.25,211.5,13909,113691 C2005U,2005/02/16,219.5,220,219,219.25,1087,32025 C2005Z,2005/02/16,229.5,230,228.5,229,3704,80338 C2006H,2005/02/16,237,237,236,236,204,4523 C2006K,2005/02/16,240.5,242,240.5,241,103,669 C2006N,2005/02/16,245,245,244,244,286,2761 C2006U,2005/02/16,244.5,244.5,244,244,4,263 C2006Z,2005/02/16,247,247.75,246,246.5,291,4084 C2007Z,2005/02/16,248.5,248.5,248.5,248.5,0,15 CC2005H,2005/02/16,1562,1580,1556,1565,411,603 CC2005K,2005/02/16,1585,1599,1576,1585,5371,41331 CC2005N,2005/02/16,1591,1605,1587,1594,588,13617 CC2005U,2005/02/16,1610,1610,1598,1601,390,10093 CC2005Z,2005/02/16,1601,1610,1596,1601,442,14206 CC2006H,2005/02/16,1607,1611,1602,1604,100,15046 CC2006K,2005/02/16,1611,1611,1611,1611,0,3527 CC2006N,2005/02/16,1618,1618,1618,1618,200,6951 CC2006U,2005/02/16,1625,1625,1625,1625,200,5469 CC2006Z,2005/02/16,1625,1625,1625,1625,200,200 CD2005H,2005/02/16,0.8114,0.8125,0.8029,0.8088,23194,76025 CD2005M,2005/02/16,0.8128,0.8128,0.804,0.8097,987,5237 CD2005U,2005/02/16,0,0.811,0.8055,0.811,118,1299 CD2005Z,2005/02/16,0.8155,0.8155,0.8108,0.8125,7,772 CD2006H,2005/02/16,0,0.8141,0.8141,0.8141,0,32 CD2006M,2005/02/16,0,0.8157,0.8157,0.8157,0,3 CL2005H,2005/02/16,47.7,48.65,46.95,48.33,68241,69653 CL2005J,2005/02/16,47.8,49.25,47.5,48.86,56895,189741 CL2005K,2005/02/16,48.5,49.4,47.75,49.11,13316,62115 CL2005M,2005/02/16,48.45,49.4,47.7,49.02,11100,47991 CL2005N,2005/02/16,47.7,48.93,47.7,48.72,1804,26606 CL2005Q,2005/02/16,47.49,48.35,47.15,48.35,1076,19666 CL2005U,2005/02/16,47.05,48.2,46.9,47.96,1409,18511 CL2005V,2005/02/16,47.56,47.56,47.56,47.56,556,15265 CL2005X,2005/02/16,46.2,47.19,46.2,47.19,378,16526 CL2005Z,2005/02/16,46.25,47.05,45.85,46.85,4840,57317 CL2006F,2005/02/16,46.47,46.47,46.47,46.47,1333,12805 CL2006G,2005/02/16,46.1,46.1,46.1,46.1,240,6022 CL2006H,2005/02/16,45.15,45.75,45.15,45.75,925,10143 CL2006J,2005/02/16,45.45,45.45,45.45,45.45,25,4566 CL2006K,2005/02/16,45.16,45.16,45.16,45.16,175,3335 CL2006M,2005/02/16,44.05,44.88,44,44.88,2299,24299 CL2006N,2005/02/16,44.62,44.62,44.62,44.62,175,2939 CL2006Q,2005/02/16,44.37,44.37,44.37,44.37,0,1814 CL2006U,2005/02/16,44.12,44.12,44.12,44.12,150,3927 CL2006V,2005/02/16,43.87,43.87,43.87,43.87,0,1345 CL2006X,2005/02/16,43.64,43.64,43.64,43.64,0,1738 CL2006Z,2005/02/16,43.08,43.41,43.08,43.41,2246,42587 CL2007F,2005/02/16,43.25,43.25,43.25,43.25,0,1813 CL2007G,2005/02/16,0,43.11,43.11,43.11,0,1235 CL2007H,2005/02/16,42.98,42.98,42.98,42.98,225,943 CL2007J,2005/02/16,42.85,42.85,42.85,42.85,0,450 CL2007K,2005/02/16,42.72,42.72,42.72,42.72,0,90 CL2007M,2005/02/16,42.58,42.58,42.58,42.58,50,11677 CL2007Z,2005/02/16,41.15,41.81,41.15,41.81,132,22135 CL2008Z,2005/02/16,40.25,40.81,40.25,40.81,5,23854 CL2009Z,2005/02/16,40.16,40.16,40.16,40.16,444,16708 CL2010Z,2005/02/16,39.3,39.71,39.3,39.71,440,18543 CL2011Z,2005/02/16,39,39.51,39,39.51,25,3728 CT2005H,2005/02/16,46.8,46.95,45.25,46.2,15216,12856 CT2005K,2005/02/16,47.1,47.25,46.26,46.83,17460,52772 CT2005N,2005/02/16,48.4,48.5,47.4,47.95,4439,14706 CT2005V,2005/02/16,50.15,50.15,50.15,50.15,105,699 CT2005Z,2005/02/16,51.55,51.6,50.8,51.23,1319,8534 CT2006H,2005/02/16,53.4,53.4,53.4,53.4,10,1502 CT2006K,2005/02/16,54.2,54.2,54.2,54.2,1,635 CT2006N,2005/02/16,54.9,54.9,54.9,54.9,0,218 CT2006V,2005/02/16,55.75,55.75,55.75,55.75,0,0 CT2006Z,2005/02/16,56.75,56.75,56.75,56.75,0,125 DAX,2005/02/16,4392.79,4392.79,4348.66,4368.77,0,0 DJ2005H,2005/02/16,10820,10860,10785,10837,4645,48540 DJ2005M,2005/02/16,10845,10880,10825,10864,33,306 DJ2005U,2005/02/16,10904,10904,10904,10904,0,4 DJ2005Z,2005/02/16,10939,10939,10939,10939,0,2 DJT,2005/02/16,3614.47,3643.68,3577.52,3622.68,14901000,0 DJU,2005/02/16,353.78,357.45,351.32,356.69,14901000,0 DX2005H,2005/02/16,83.6,84.2,83.51,83.72,2734,14650 DX2005M,2005/02/16,83.61,84.12,83.51,83.73,94,2297 DX2005U,2005/02/16,83.73,83.73,83.73,83.73,0,34 DX2005Z,2005/02/16,83.73,83.73,83.73,83.73,0,18 EC2005H,2005/02/16,1.3044,1.307,1.2962,1.3043,136150,143491 EC2005M,2005/02/16,1.3068,1.3093,1.2996,1.3069,1070,3075 EC2005U,2005/02/16,1.3092,1.3115,1.305,1.3107,10,512 EC2005Z,2005/02/16,1.3082,1.3146,1.3082,1.3146,0,1030 EC2006H,2005/02/16,0,1.3183,1.3183,1.3183,0,20 EC2006M,2005/02/16,0,1.322,1.322,1.322,0,3 ED2005H,2005/02/16,97.015,97.025,97.005,97.005,68526,965971 ED2005J,2005/02/16,96.885,96.885,96.85,96.85,1050,3561 ED2005K,2005/02/16,96.765,96.77,96.725,96.73,1903,1831 ED2005M,2005/02/16,96.66,96.695,96.61,96.62,158225,1273109 ED2005N,2005/02/16,96.515,96.545,96.51,96.515,0,346 ED2005Q,2005/02/16,0,96.5,96.5,96.5,0,0 ED2005U,2005/02/16,96.405,96.445,96.33,96.345,198329,1264146 ED2005Z,2005/02/16,96.215,96.27,96.14,96.155,316049,926861 ED2006H,2005/02/16,96.11,96.165,96.03,96.04,178070,679590 ED2006M,2005/02/16,96.015,96.075,95.945,95.955,95494,494682 ED2006U,2005/02/16,95.96,96.015,95.88,95.89,48427,373344 ED2006Z,2005/02/16,95.9,95.955,95.82,95.83,36894,342495 ED2007H,2005/02/16,95.87,95.92,95.785,95.795,23667,215706 ED2007M,2005/02/16,95.85,95.875,95.74,95.755,20657,190589 ED2007U,2005/02/16,95.78,95.825,95.7,95.71,9562,147104 ED2007Z,2005/02/16,95.73,95.77,95.645,95.655,9329,137875 ED2008H,2005/02/16,95.705,95.735,95.615,95.625,8135,118617 ED2008M,2005/02/16,95.64,95.69,95.57,95.58,9277,110813 ED2008U,2005/02/16,95.545,95.63,95.52,95.53,5403,103685 ED2008Z,2005/02/16,95.53,95.57,95.46,95.47,5294,94351 ED2009H,2005/02/16,95.485,95.525,95.42,95.435,2224,69693 ED2009M,2005/02/16,95.39,95.465,95.365,95.38,6157,67201 ED2009U,2005/02/16,95.375,95.415,95.315,95.33,2142,57397 ED2009Z,2005/02/16,95.285,95.36,95.26,95.275,1995,38491 ED2010H,2005/02/16,95.24,95.25,95.23,95.235,11,14858 ED2010M,2005/02/16,95.19,95.195,95.18,95.19,6,10708 ED2010U,2005/02/16,95.14,95.145,95.13,95.14,5,8026 ED2010Z,2005/02/16,95.075,95.08,95.065,95.08,5,7065 ED2011H,2005/02/16,95.03,95.045,95.025,95.04,5,6673 ED2011M,2005/02/16,94.985,95,94.98,94.995,5,5140 ED2011U,2005/02/16,94.935,94.95,94.93,94.945,5,2910 ED2011Z,2005/02/16,94.865,94.88,94.86,94.88,5,2653 ED2012H,2005/02/16,94.87,94.87,94.815,94.84,5,3167 ED2012M,2005/02/16,0,94.795,94.765,94.795,5,1616 ED2012U,2005/02/16,0,94.755,94.72,94.755,5,1616 ED2012Z,2005/02/16,0,94.7,94.665,94.7,5,906 ED2013H,2005/02/16,0,94.67,94.625,94.665,5,489 ED2013M,2005/02/16,0,94.62,94.575,94.62,5,516 ED2013U,2005/02/16,0,94.59,94.545,94.59,5,383 ED2013Z,2005/02/16,0,94.54,94.49,94.54,5,404 ED2014H,2005/02/16,0,94.515,94.455,94.51,5,402 ED2014M,2005/02/16,0,94.48,94.42,94.475,5,288 ED2014U,2005/02/16,0,94.445,94.385,94.44,5,253 ED2014Z,2005/02/16,0,94.405,94.345,94.4,5,224 EM2005H,2005/02/16,97.1775,97.18,97.175,97.1775,608,20732 EM2005J,2005/02/16,97.01,97.015,96.995,97,1,2277 EM2005K,2005/02/16,96.89,96.905,96.88,96.88,0,4034 EM2005M,2005/02/16,96.78,96.785,96.77,96.775,0,759 EM2005N,2005/02/16,0,96.665,96.62,96.62,0,202 EM2005Q,2005/02/16,0,96.51,96.51,96.51,0,3 EM2005U,2005/02/16,0,96.5,96.435,96.435,0,1 EM2005V,2005/02/16,0,96.425,96.36,96.36,0,1 EM2005X,2005/02/16,0,96.34,96.275,96.275,0,1 EM2005Z,2005/02/16,0,96.195,96.13,96.13,0,1 EM2006F,2005/02/16,0,96.21,96.145,96.145,0,1 EM2006G,2005/02/16,0,96.22,96.155,96.155,0,0 ES2005H,2005/02/16,1210.5,1213.5,1203.5,1210.5,677146,909608 ES2005M,2005/02/16,1216.25,1217.5,1208.25,1215,10916,23470 EY2005H,2005/02/16,99.9,99.9,99.9,99.9,1500,53777 EY2005M,2005/02/16,99.9,99.9,99.9,99.9,2810,41058 EY2005U,2005/02/16,99.88,99.88,99.88,99.88,297,6594 EY2005Z,2005/02/16,99.84,99.84,99.83,99.83,0,8493 EY2006H,2005/02/16,99.77,99.77,99.77,99.77,100,3692 EY2006M,2005/02/16,99.69,99.69,99.69,99.69,50,2642 EY2006U,2005/02/16,99.58,99.59,99.57,99.57,5,2170 EY2006Z,2005/02/16,0,99.47,99.47,99.47,0,411 EY2007H,2005/02/16,0,99.42,99.385,99.42,0,1 EY2007M,2005/02/16,0,99.335,99.3,99.335,0,2 EY2007U,2005/02/16,0,99.23,99.195,99.23,0,0 EY2007Z,2005/02/16,0,99.125,99.09,99.125,0,164 EY2008H,2005/02/16,0,98.995,98.96,98.995,0,630 EY2008M,2005/02/16,0,98.955,98.92,98.955,0,250 EY2008U,2005/02/16,0,98.955,98.92,98.955,0,0 EY2008Z,2005/02/16,0,98.89,98.855,98.89,0,0 EY2009H,2005/02/16,0,98.89,98.855,98.89,0,0 EY2009M,2005/02/16,0,98.89,98.855,98.89,0,0 EY2009U,2005/02/16,0,98.89,98.855,98.89,0,0 EY2009Z,2005/02/16,0,98.89,98.855,98.89,0,0 FC2005H,2005/02/16,100.35,100.8,100.2,100.72,1015,8589 FC2005J,2005/02/16,99.25,99.9,99.25,99.82,836,5440 FC2005K,2005/02/16,98.4,99,98.3,98.95,483,6164 FC2005Q,2005/02/16,100.7,101.1,100.5,101.1,325,2885 FC2005U,2005/02/16,100.4,100.7,100.2,100.67,96,439 FC2005V,2005/02/16,100.3,100.6,100.2,100.57,43,392 FC2005X,2005/02/16,99.8,99.9,99.7,99.9,3,198 FC2006F,2005/02/16,0,97.55,97.55,97.55,2,8 FTSE,2005/02/16,5058.9,5059.5,5035.5,5053.2,1597248768,0 FV2005H,2005/02/16,109.40625,109.5,108.921875,108.984375,11348,1058012 FV2005M,2005/02/16,108.953125,108.953125,108.53125,108.53125,6274,137678 FV2005U,2005/02/16,108.078125,108.078125,108.078125,108.078125,0,0 GC2005G,2005/02/16,424,425.5,422.8,425.5,113,584 GC2005H,2005/02/16,426,426,426,426,2,13 GC2005J,2005/02/16,425.6,427.4,423.4,426.9,46358,171422 GC2005M,2005/02/16,428,429.6,425.7,429.3,1319,33515 GC2005Q,2005/02/16,430.3,431.8,428.3,431.8,775,7493 GC2005V,2005/02/16,434.4,434.4,434.4,434.4,595,4105 GC2005Z,2005/02/16,437.3,437.5,434,437.1,690,21829 GC2006G,2005/02/16,440,440,440,440,74,2302 GC2006J,2005/02/16,442,442.8,442,442.8,0,1252 GC2006M,2005/02/16,445.7,445.7,445.7,445.7,0,8255 GC2006Q,2005/02/16,448.7,448.7,448.7,448.7,0,400 GC2006V,2005/02/16,451.7,451.7,451.7,451.7,0,6 GC2006Z,2005/02/16,454.8,454.8,454.8,454.8,0,5136 GC2007M,2005/02/16,464,464,464,464,0,2647 GC2007Z,2005/02/16,473.3,473.3,473.3,473.3,0,1982 GC2008M,2005/02/16,482.5,482.5,482.5,482.5,0,164 GC2008Z,2005/02/16,491,491.9,490,491.9,0,1383 GC2009M,2005/02/16,501.1,501.1,501.1,501.1,0,95 GC2009Z,2005/02/16,510.7,510.7,510.7,510.7,0,6 HG2005G,2005/02/16,146.8,147.7,145.7,147.6,268,1157 HG2005H,2005/02/16,144.8,145.6,142.5,144.8,14310,37503 HG2005J,2005/02/16,143.7,144.45,142.8,144.45,1242,2982 HG2005K,2005/02/16,144.9,144.9,142.1,144.05,9451,31717 HG2005M,2005/02/16,141,142.15,141,142.15,85,1874 HG2005N,2005/02/16,140.7,140.7,139.3,140.65,2460,7648 HG2005Q,2005/02/16,138.55,138.55,138.55,138.55,33,873 HG2005U,2005/02/16,138.6,138.6,135.9,137.25,538,5740 HG2005V,2005/02/16,135.5,135.5,135.5,135.5,0,519 HG2005X,2005/02/16,133.5,134.25,133.2,134.25,0,421 HG2005Z,2005/02/16,132,133,131.5,133,93,3732 HG2006F,2005/02/16,131.85,131.85,131.85,131.85,0,138 HG2006G,2005/02/16,130.7,130.7,130.7,130.7,0,80 HG2006H,2005/02/16,129.55,129.55,129.55,129.55,0,326 HG2006J,2005/02/16,128.55,128.55,128.55,128.55,0,18 HG2006K,2005/02/16,127.55,127.55,127.55,127.55,0,62 HG2006M,2005/02/16,126.55,126.55,126.55,126.55,1,163 HG2006N,2005/02/16,126.05,126.05,126.05,126.05,0,37 HG2006Q,2005/02/16,125.55,125.55,125.55,125.55,0,34 HG2006U,2005/02/16,125.05,125.05,125.05,125.05,0,20 HG2006V,2005/02/16,124.55,124.55,124.55,124.55,0,0 HG2006X,2005/02/16,124.05,124.05,124.05,124.05,0,0 HG2006Z,2005/02/16,123.55,123.55,123.55,123.55,0,0 HG2007F,2005/02/16,123.55,123.55,123.55,123.55,0,0 HO2005H,2005/02/16,1.313,1.344,1.288,1.342,23469,32211 HO2005J,2005/02/16,1.299,1.326,1.2755,1.3235,12857,47356 HO2005K,2005/02/16,1.261,1.297,1.25,1.2925,3814,15672 HO2005M,2005/02/16,1.252,1.278,1.24,1.278,2134,12816 HO2005N,2005/02/16,1.255,1.276,1.255,1.276,164,8573 HO2005Q,2005/02/16,1.26,1.28,1.255,1.279,327,4450 HO2005U,2005/02/16,1.259,1.287,1.259,1.287,224,6616 HO2005V,2005/02/16,1.2965,1.2965,1.2965,1.2965,3,1291 HO2005X,2005/02/16,1.2835,1.31,1.281,1.3065,56,1614 HO2005Z,2005/02/16,1.2995,1.316,1.2995,1.316,548,9575 HO2006F,2005/02/16,1.3065,1.3215,1.3065,1.3215,101,2386 HO2006G,2005/02/16,1.291,1.313,1.291,1.313,2,863 HO2006H,2005/02/16,1.273,1.286,1.273,1.286,200,2733 HO2006J,2005/02/16,1.2455,1.2455,1.2455,1.2455,0,529 HO2006K,2005/02/16,1.216,1.216,1.216,1.216,0,492 HO2006M,2005/02/16,1.1965,1.1965,1.1965,1.1965,0,1586 HO2006N,2005/02/16,1.193,1.193,1.193,1.193,0,466 HO2006Q,2005/02/16,1.1955,1.1955,1.1955,1.1955,0,2 HU2005H,2005/02/16,1.2575,1.288,1.2285,1.2828,22791,34983 HU2005J,2005/02/16,1.365,1.3935,1.341,1.3855,11380,43521 HU2005K,2005/02/16,1.381,1.405,1.36,1.4005,2695,31455 HU2005M,2005/02/16,1.385,1.402,1.362,1.402,2700,16059 HU2005N,2005/02/16,1.372,1.3925,1.356,1.3925,431,7010 HU2005Q,2005/02/16,1.344,1.372,1.343,1.372,200,7941 HU2005U,2005/02/16,1.341,1.341,1.341,1.341,34,8334 HU2005V,2005/02/16,1.3,1.3,1.3,1.3,51,3434 HU2005X,2005/02/16,1.274,1.274,1.274,1.274,0,442 HU2005Z,2005/02/16,1.2575,1.2575,1.2575,1.2575,0,2173 HU2006F,2005/02/16,1.2545,1.2545,1.2545,1.2545,0,1356 HU2006G,2005/02/16,1.262,1.262,1.262,1.262,0,410 INDU,2005/02/16,10832.03,10889.78,10746.21,10834.88,14901000,0 JY2005H,2005/02/16,0.9536,0.9556,0.9477,0.9515,33097,130516 JY2005M,2005/02/16,0.9612,0.962,0.956,0.9587,907,21329 JY2005U,2005/02/16,0,0.9672,0.9672,0.9672,2,84 JY2005Z,2005/02/16,0,0.9757,0.9757,0.9757,0,8 JY2006H,2005/02/16,0,0.9842,0.9842,0.9842,0,25 JY2006M,2005/02/16,0,0.9927,0.9927,0.9927,0,25 KC2005H,2005/02/16,117,119,116.6,116.85,15531,13991 KC2005K,2005/02/16,119.3,121.5,119,119.5,24010,79332 KC2005N,2005/02/16,121.4,123.5,121.15,121.55,2391,9089 KC2005U,2005/02/16,123.25,125.3,123.25,123.3,641,5276 KC2005Z,2005/02/16,125.5,128,125.5,125.7,250,2242 KC2006H,2005/02/16,129,130,127.5,127.95,60,1194 KC2006K,2005/02/16,130,130,128.35,128.35,26,339 KC2006N,2005/02/16,130,130.5,128.75,128.75,20,172 KC2006U,2005/02/16,129.15,129.15,129.15,129.15,20,70 LB2005H,2005/02/16,386.1,390.7,382,389.5,614,3076 LB2005K,2005/02/16,378.9,381.1,373.6,380.6,194,1609 LB2005N,2005/02/16,363.9,368,360.8,367.9,56,517 LB2005U,2005/02/16,359,363.8,359,361.5,15,88 LB2005X,2005/02/16,347.2,347.2,347.1,347.1,1,35 LC2005G,2005/02/16,90.35,90.57,89.9,90.5,3567,14103 LC2005H,2005/02/16,0,90.7,90.7,90.7,1,68 LC2005J,2005/02/16,87.2,87.75,87.15,87.67,7490,71096 LC2005M,2005/02/16,82.5,82.8,82.25,82.75,2177,26092 LC2005Q,2005/02/16,79.9,80.2,79.65,80.12,683,13013 LC2005V,2005/02/16,81.7,82.02,81.5,81.97,253,10641 LC2005Z,2005/02/16,82.95,83.15,82.65,83.07,319,5508 LC2006G,2005/02/16,83.7,84.07,83.65,84.05,110,1130 LH2005G,2005/02/16,0,67.86,67.86,67.86,17,3957 LH2005J,2005/02/16,73.4,74.55,73.4,73.9,4841,56040 LH2005K,2005/02/16,74.47,75.7,74.47,75.7,130,2906 LH2005M,2005/02/16,77.45,78.4,77.45,78.15,2002,19973 LH2005N,2005/02/16,74.1,74.9,74.1,74.87,537,4572 LH2005Q,2005/02/16,70.5,71.3,70.5,71.22,176,2855 LH2005V,2005/02/16,62.4,63.1,62.3,62.87,188,2137 LH2005Z,2005/02/16,59.8,60.3,59.8,60.2,159,1489 LH2006G,2005/02/16,59.4,59.7,59.2,59.35,7,188 LH2006J,2005/02/16,59,59,59,59,0,0 ND2005H,2005/02/16,1548,1553,1537,1545.5,11513,79177 ND2005M,2005/02/16,1555,1555.5,1553,1555.5,76,95 ND2005U,2005/02/16,0,1565.5,1563,1565.5,0,0 NDY,2005/02/16,2082.46,2093.37,2079.37,2087.43,18650700,0 NG2005H,2005/02/16,6.15,6.23,6.02,6.109,34089,44576 NG2005J,2005/02/16,6.225,6.298,6.11,6.184,16248,49451 NG2005K,2005/02/16,6.305,6.37,6.2,6.266,5028,30840 NG2005M,2005/02/16,6.36,6.425,6.26,6.326,3592,17843 NG2005N,2005/02/16,6.441,6.482,6.335,6.388,1455,19558 NG2005Q,2005/02/16,6.44,6.517,6.38,6.429,1568,15268 NG2005U,2005/02/16,6.46,6.515,6.39,6.43,1729,19167 NG2005V,2005/02/16,6.46,6.532,6.4,6.456,3006,30203 NG2005X,2005/02/16,6.83,6.862,6.74,6.786,785,12542 NG2005Z,2005/02/16,7.15,7.177,7.06,7.111,1430,21546 NG2006F,2005/02/16,7.36,7.4,7.29,7.336,1137,20849 NG2006G,2005/02/16,7.335,7.335,7.29,7.306,448,12426 NG2006H,2005/02/16,7.13,7.155,7.08,7.116,182,16158 NG2006J,2005/02/16,6.245,6.245,6.22,6.236,537,13404 NG2006K,2005/02/16,6.1,6.11,6.08,6.101,447,9086 NG2006M,2005/02/16,6.125,6.16,6.125,6.126,12,4251 NG2006N,2005/02/16,6.174,6.174,6.15,6.156,51,5909 NG2006Q,2005/02/16,6.199,6.199,6.179,6.181,12,4090 NG2006U,2005/02/16,6.166,6.166,6.166,6.166,10,3440 NG2006V,2005/02/16,6.191,6.191,6.191,6.191,358,5225 NG2006X,2005/02/16,6.486,6.486,6.486,6.486,10,4193 NG2006Z,2005/02/16,6.75,6.766,6.75,6.766,10,5901 NG2007F,2005/02/16,7,7,6.975,6.991,10,5360 NG2007G,2005/02/16,6.97,6.97,6.956,6.956,10,1877 NG2007H,2005/02/16,6.76,6.76,6.756,6.756,10,3839 NG2007J,2005/02/16,5.895,5.895,5.871,5.871,10,3558 NG2007K,2005/02/16,5.731,5.731,5.731,5.731,120,4220 NG2007M,2005/02/16,5.761,5.761,5.761,5.761,10,830 NG2007N,2005/02/16,5.781,5.781,5.781,5.781,10,1041 NG2007Q,2005/02/16,5.801,5.801,5.801,5.801,10,896 NG2007U,2005/02/16,5.786,5.786,5.786,5.786,10,858 NG2007V,2005/02/16,5.82,5.82,5.799,5.799,10,1739 NG2007X,2005/02/16,6.084,6.084,6.084,6.084,10,1068 NG2007Z,2005/02/16,6.349,6.349,6.349,6.349,10,1515 NG2008F,2005/02/16,6.584,6.584,6.584,6.584,110,3500 NG2008G,2005/02/16,6.564,6.564,6.564,6.564,0,437 NG2008H,2005/02/16,6.364,6.364,6.364,6.364,0,2013 NG2008J,2005/02/16,5.552,5.552,5.524,5.524,0,1042 NG2008K,2005/02/16,5.404,5.404,5.404,5.404,0,1617 NG2008M,2005/02/16,5.429,5.429,5.429,5.429,0,697 NG2008N,2005/02/16,5.454,5.454,5.454,5.454,0,560 NG2008Q,2005/02/16,5.479,5.479,5.479,5.479,0,593 NG2008U,2005/02/16,5.459,5.459,5.459,5.459,0,643 NG2008V,2005/02/16,5.469,5.469,5.469,5.469,0,648 NG2008X,2005/02/16,5.744,5.744,5.744,5.744,0,474 NG2008Z,2005/02/16,0,6.019,6.019,6.019,0,798 NG2009F,2005/02/16,6.259,6.259,6.259,6.259,0,945 NG2009G,2005/02/16,6.244,6.244,6.244,6.244,0,295 NG2009H,2005/02/16,6.049,6.049,6.049,6.049,43,1004 NG2009J,2005/02/16,5.214,5.214,5.214,5.214,0,897 NG2009K,2005/02/16,5.094,5.094,5.094,5.094,0,779 NG2009M,2005/02/16,5.119,5.119,5.119,5.119,0,197 NG2009N,2005/02/16,5.144,5.144,5.144,5.144,0,183 NG2009Q,2005/02/16,5.169,5.169,5.169,5.169,0,182 NG2009U,2005/02/16,0,5.149,5.146,5.149,0,165 NG2009V,2005/02/16,5.179,5.179,5.179,5.179,0,140 NG2009X,2005/02/16,5.464,5.464,5.464,5.464,0,153 NG2009Z,2005/02/16,5.739,5.739,5.739,5.739,0,298 NG2010F,2005/02/16,5.969,5.969,5.969,5.969,0,63 NG2010G,2005/02/16,5.959,5.959,5.959,5.959,0,84 NG2010H,2005/02/16,5.769,5.769,5.769,5.769,0,1 NG2010J,2005/02/16,4.934,4.934,4.934,4.934,0,0 NG2010K,2005/02/16,4.834,4.834,4.834,4.834,0,0 NG2010M,2005/02/16,4.859,4.859,4.859,4.859,0,0 NG2010N,2005/02/16,4.884,4.884,4.884,4.884,0,4 NG2010Q,2005/02/16,4.909,4.909,4.909,4.909,0,0 NG2010U,2005/02/16,4.909,4.909,4.909,4.909,0,0 NG2010V,2005/02/16,4.937,4.937,4.937,4.937,0,4 NG2010X,2005/02/16,5.177,5.177,5.177,5.177,0,0 NG2010Z,2005/02/16,5.417,5.417,5.417,5.417,0,1 NK2005H,2005/02/16,11625,11630,11550,11585,4554,38232 NK2005M,2005/02/16,11550,11550,11545,11545,3,80 NK2005U,2005/02/16,0,11580,11550,11550,0,1 NK2005Z,2005/02/16,0,11560,11545,11545,0,1 NKKI,2005/02/16,11629.69,11684.91,11585.46,11601.68,82800,0 NQ2005H,2005/02/16,1548,1553,1537,1545.5,447908,416385 NQ2005M,2005/02/16,1552.5,1562,1548,1555.5,921,681 O2005H,2005/02/16,159.25,159.25,156.5,156.75,1209,4559 O2005K,2005/02/16,154.75,155,151.75,152,584,3326 O2005N,2005/02/16,150.5,150.5,147.25,147.25,48,655 O2005U,2005/02/16,145,145,145,145,0,35 O2005Z,2005/02/16,145,145,145,145,0,32 OEX,2005/02/16,578.86,579.32,576.35,578.24,14901000,0 OJ2005H,2005/02/16,84.25,84.4,83,83.8,1521,16200 OJ2005K,2005/02/16,86.8,87.2,85.5,86.55,1227,15457 OJ2005N,2005/02/16,87.6,87.8,86.8,87.6,109,2018 OJ2005U,2005/02/16,88.35,88.85,88.35,88.85,72,888 OJ2005X,2005/02/16,89.6,89.6,89.6,89.6,156,1095 OJ2006F,2005/02/16,90.85,90.85,90.85,90.85,20,57 OJ2006H,2005/02/16,91.85,91.85,91.85,91.85,0,0 OJ2006K,2005/02/16,92.85,92.85,92.85,92.85,0,0 OJ2006N,2005/02/16,93.85,93.85,93.85,93.85,0,0 OJ2006U,2005/02/16,94.85,94.85,94.85,94.85,0,0 OJ2007F,2005/02/16,95.85,95.85,95.85,95.85,0,0 PA2005H,2005/02/16,184,188,181.1,183.05,654,9739 PA2005M,2005/02/16,188.8,188.8,183.1,185.05,286,4124 PA2005U,2005/02/16,187.55,187.55,187.55,187.55,0,26 PA2005Z,2005/02/16,191,191,190.05,190.05,4,65 PB2005G,2005/02/16,86.25,87.6,86,87.52,42,85 PB2005H,2005/02/16,85.6,86.3,85.45,85.95,257,1521 PB2005K,2005/02/16,87.65,88.2,87.65,87.7,104,1210 PB2005N,2005/02/16,89.2,90.3,89,89.15,45,420 PB2005Q,2005/02/16,91.3,91.3,90.9,90.9,17,53 PL2005J,2005/02/16,854,861,851.5,856,2413,7404 PL2005N,2005/02/16,848,853,848,853,2,22 PL2006J,2005/02/16,843,843,843,843,5,6 S2005H,2005/02/16,532,535.5,529.25,535,33722,66947 S2005K,2005/02/16,533,535,529,534.75,54081,114652 S2005N,2005/02/16,534,537.5,532.5,537,12642,51821 S2005Q,2005/02/16,538,539,535,538.25,584,4788 S2005U,2005/02/16,538,542,537.5,541.25,39,1779 S2005X,2005/02/16,545,547,542,546.75,3672,21331 S2006F,2005/02/16,549,551,548,551,13,318 S2006H,2005/02/16,554,554,554,554,3,177 S2006K,2005/02/16,555,555,555,555,0,205 S2006N,2005/02/16,556,556,556,556,8,9 S2006X,2005/02/16,553,553,553,553,5,14 SB2005H,2005/02/16,9.06,9.08,8.83,8.88,26021,59806 SB2005K,2005/02/16,9.39,9.4,9.15,9.24,27657,208115 SB2005N,2005/02/16,9.26,9.29,9.08,9.15,4285,61627 SB2005V,2005/02/16,9.14,9.16,8.98,9.05,2704,28518 SB2006H,2005/02/16,9.01,9.01,8.87,8.92,1860,19665 SB2006K,2005/02/16,8.85,8.85,8.8,8.81,132,6325 SB2006N,2005/02/16,8.72,8.72,8.7,8.71,122,3292 SB2006V,2005/02/16,8.8,8.8,8.71,8.71,315,1687 SF2005H,2005/02/16,0.8441,0.8464,0.8382,0.8439,20712,51637 SF2005M,2005/02/16,0.8489,0.85,0.8428,0.8485,960,1090 SF2005U,2005/02/16,0,0.8533,0.8533,0.8533,2,5 SF2005Z,2005/02/16,0,0.8588,0.8588,0.8588,0,120 SF20062,2005/02/16,549,551,548,551,13,318 SF2006H,2005/02/16,0,0.8647,0.8647,0.8647,0,0 SF2006M,2005/02/16,0,0.8708,0.8708,0.8708,0,0 SI2005G,2005/02/16,724.8,724.8,724.8,724.8,3,0 SI2005H,2005/02/16,733.5,736,711.5,725.5,25507,49575 SI2005J,2005/02/16,727,727,727,727,0,0 SI2005K,2005/02/16,727,740,716,729.7,6610,20391 SI2005N,2005/02/16,732,737,720.5,733.8,839,6039 SI2005U,2005/02/16,735,737.5,727,737.5,13,1464 SI2005Z,2005/02/16,751.5,752,730,743.4,1151,11991 SI2006F,2005/02/16,745.3,745.3,745.3,745.3,0,7 SI2006H,2005/02/16,736,748.4,736,748.4,486,1386 SI2006K,2005/02/16,751.1,751.1,751.1,751.1,7,116 SI2006N,2005/02/16,753.7,753.7,753.7,753.7,252,680 SI2006U,2005/02/16,756.6,756.6,756.6,756.6,7,684 SI2006Z,2005/02/16,760.4,760.4,760.4,760.4,0,4040 SI2007N,2005/02/16,766.8,766.8,766.8,766.8,4,103 SI2007Z,2005/02/16,772.4,772.4,772.4,772.4,0,244 SI2008N,2005/02/16,772.3,772.3,772.3,772.3,0,6 SI2008Z,2005/02/16,772.8,772.8,772.8,772.8,0,166 SI2009N,2005/02/16,778.5,778.5,778.5,778.5,0,7 SI2009Z,2005/02/16,785.4,785.4,785.4,785.4,0,0 SM2005H,2005/02/16,163.5,163.5,161,162.9,20617,35539 SM2005K,2005/02/16,163.3,163.3,160,162,14910,39657 SM2005N,2005/02/16,164,164.3,161.8,163.5,8160,42097 SM2005Q,2005/02/16,165.5,166,163.2,165,546,12887 SM2005U,2005/02/16,166.2,167.1,164.5,166.2,556,9190 SM2005V,2005/02/16,167,167.2,165,166.3,661,8322 SM2005Z,2005/02/16,169.2,169.8,167.3,169.2,2892,12693 SM2006F,2005/02/16,170.5,171,169.5,169.5,4,643 SM2006H,2005/02/16,173,173,171,171.3,1,602 SM2006K,2005/02/16,175.5,175.5,172.5,172.5,0,214 SM2006N,2005/02/16,174.5,174.5,174.5,174.5,64,128 SM2006Q,2005/02/16,176,176,176,176,0,9 SM2006U,2005/02/16,176.3,176.3,176.3,176.3,0,14 SM2006V,2005/02/16,176.5,176.5,176.5,176.5,0,6 SP2005H,2005/02/16,1210.4,1213.4,1203.4,1210.5,38488,648517 SP2005M,2005/02/16,1212,1217,1211,1214.9,4826,28163 SP2005U,2005/02/16,1220,1221.9,1215.9,1219.9,237,4196 SP2005Z,2005/02/16,0,1227.1,1221.1,1225.2,307,4167 SP2006H,2005/02/16,0,1232.6,1226.6,1230.7,0,1685 SP2006M,2005/02/16,0,1238.2,1232.2,1236.3,0,60 SP2006U,2005/02/16,0,1244.8,1238.8,1242.9,0,12 SP2006Z,2005/02/16,0,1251.4,1245.4,1249.5,0,0 SPY,2005/02/16,1207.07,1212.46,1205.17,1210.34,1834400000,0 SSEC,2005/02/16,1276.02,1291.46,1270.32,1278.88,14400,0 STI,2005/02/16,2160.74,2165.18,2147.96,2155.1,229169792,0 TWII,2005/02/16,6134.53,6158.8,6086.3,6143.49,3705600,0 TY2005H,2005/02/16,112.625,112.734375,112.03125,112.109375,20218,1621628 TY2005M,2005/02/16,111.75,111.8125,111.15625,111.203125,9982,230094 TY2005U,2005/02/16,111.703125,111.703125,111.078125,111.078125,1904,11520 TY2005Z,2005/02/16,110.40625,110.40625,110.40625,110.40625,0,10 US2005H,2005/02/16,115.78125,115.84375,114.875,115.25,12380,715665 US2005M,2005/02/16,115,115.09375,114.1875,114.53125,7236,81217 US2005U,2005/02/16,114.59375,114.65625,114,114.1875,928,2128 US2005Z,2005/02/16,113.59375,113.59375,113.5,113.59375,0,21 USBY,2005/02/16,4.49,4.55,4.49,4.52,159700,0 W2005H,2005/02/16,298.5,298.5,292,292.5,24840,61204 W2005K,2005/02/16,305,305,299.5,299.75,20247,113215 W2005N,2005/02/16,312.5,312.5,306,306.5,5042,27956 W2005U,2005/02/16,318,318,311,311.25,125,3734 W2005Z,2005/02/16,324,324.25,320.5,320.75,710,24019 W2006H,2005/02/16,329,330,327,327,100,578 W2006K,2005/02/16,329.5,329.5,329.5,329.5,0,83 W2006N,2005/02/16,335,335,332,332,0,52