AD2005H,2005/02/17,0.7843,0.7882,0.7835,0.7866,13453,86881 AD2005M,2005/02/17,0.78,0.782,0.7796,0.7813,390,1761 AD2005U,2005/02/17,0.7748,0.7763,0.7748,0.7763,5,736 AD2005Z,2005/02/17,0,0.772,0.772,0.772,0,111 AD2006H,2005/02/17,0,0.7683,0.7683,0.7683,0,0 AD2006M,2005/02/17,0,0.7646,0.7646,0.7646,0,1 AOI,2005/02/17,4147.8,4160.1,4141,4155,577841600,0 BO2005H,2005/02/17,19.8,20.1,19.63,19.82,17632,39513 BO2005K,2005/02/17,19.85,20.25,19.73,19.89,15208,60085 BO2005N,2005/02/17,20.1,20.33,19.9,20.07,4952,37441 BO2005Q,2005/02/17,20.1,20.27,19.97,20.07,164,6396 BO2005U,2005/02/17,20.28,20.3,20.1,20.1,688,6618 BO2005V,2005/02/17,20.2,20.45,20.05,20.15,212,5055 BO2005Z,2005/02/17,20.25,20.45,20.15,20.32,2067,15544 BO2006F,2005/02/17,20.25,20.35,20.25,20.35,0,798 BO2006H,2005/02/17,20.4,20.4,20.4,20.4,31,760 BO2006K,2005/02/17,20.45,20.45,20.45,20.45,0,479 BO2006N,2005/02/17,20.5,20.5,20.5,20.5,0,200 BO2006Q,2005/02/17,20.5,20.5,20.5,20.5,0,92 BO2006U,2005/02/17,20.5,20.5,20.5,20.5,0,120 BO2006V,2005/02/17,20.5,20.5,20.5,20.5,0,88 BO2006Z,2005/02/17,20.9,20.9,20.9,20.9,0,44 BP2005H,2005/02/17,1.8842,1.8935,1.882,1.8922,28726,70290 BP2005M,2005/02/17,1.8765,1.884,1.872,1.8834,131,1279 BP2005U,2005/02/17,1.863,1.8764,1.863,1.8764,0,51 BP2005Z,2005/02/17,0,1.8694,1.8694,1.8694,0,11 BP2006H,2005/02/17,0,1.8624,1.8624,1.8624,3,3 BP2006M,2005/02/17,0,1.8554,1.8554,1.8554,0,0 C2005H,2005/02/17,198,200,198,199.25,61386,173747 C2005K,2005/02/17,206.5,207.5,205.5,207,50914,250842 C2005N,2005/02/17,212.75,214.5,212.5,214,10547,114857 C2005U,2005/02/17,220.5,221.75,220.25,221.5,588,32056 C2005Z,2005/02/17,230.25,231.75,230,231,4581,81744 C2006H,2005/02/17,238.25,238.75,237.5,238,317,4627 C2006K,2005/02/17,243,243,242,242.75,164,711 C2006N,2005/02/17,246,246.5,245.5,246,53,2793 C2006U,2005/02/17,245,245.5,245,245,27,290 C2006Z,2005/02/17,247,248,247,247.5,90,4124 C2007Z,2005/02/17,248.5,248.5,248.5,248.5,0,15 CC2005H,2005/02/17,1560,1598,1560,1596,192,488 CC2005K,2005/02/17,1585,1617,1585,1616,4387,41508 CC2005N,2005/02/17,1598,1625,1598,1624,560,13647 CC2005U,2005/02/17,1615,1631,1615,1631,72,10100 CC2005Z,2005/02/17,1610,1632,1610,1632,485,14528 CC2006H,2005/02/17,1625,1633,1622,1633,60,15045 CC2006K,2005/02/17,1640,1640,1640,1640,0,3527 CC2006N,2005/02/17,1648,1648,1648,1648,0,6951 CC2006U,2005/02/17,1655,1655,1655,1655,3,5469 CC2006Z,2005/02/17,1656,1656,1656,1656,300,500 CD2005H,2005/02/17,0.8097,0.8155,0.8089,0.8134,38018,79956 CD2005M,2005/02/17,0.8106,0.8162,0.8098,0.8143,1022,5453 CD2005U,2005/02/17,0.8145,0.8156,0.8115,0.8156,0,1300 CD2005Z,2005/02/17,0,0.8171,0.8171,0.8171,12,767 CD2006H,2005/02/17,0,0.8187,0.8187,0.8187,0,32 CD2006M,2005/02/17,0,0.8203,0.8203,0.8203,0,3 CL2005H,2005/02/17,48.32,48.65,47.4,47.54,94711,55873 CL2005J,2005/02/17,48.98,49.24,48.05,48.22,104068,202569 CL2005K,2005/02/17,49.45,49.5,48.5,48.56,22004,64821 CL2005M,2005/02/17,49.3,49.4,48.5,48.59,18083,48928 CL2005N,2005/02/17,49.08,49.1,48.36,48.36,2308,26605 CL2005Q,2005/02/17,48.66,48.66,48,48.02,1773,19605 CL2005U,2005/02/17,48.15,48.22,47.65,47.65,1425,18100 CL2005V,2005/02/17,47.8,47.8,47.26,47.26,571,15345 CL2005X,2005/02/17,47.3,47.3,46.91,46.91,128,16436 CL2005Z,2005/02/17,47.08,47.15,46.58,46.58,10470,58258 CL2006F,2005/02/17,46.75,46.75,46.2,46.2,1580,13140 CL2006G,2005/02/17,46.3,46.3,45.83,45.83,0,5872 CL2006H,2005/02/17,45.92,45.92,45.48,45.48,250,10313 CL2006J,2005/02/17,45.3,45.35,45.18,45.18,0,4566 CL2006K,2005/02/17,44.89,44.89,44.89,44.89,0,3335 CL2006M,2005/02/17,44.93,45.05,44.61,44.61,1336,23917 CL2006N,2005/02/17,44.55,44.55,44.35,44.35,0,2939 CL2006Q,2005/02/17,44.1,44.1,44.1,44.1,50,1864 CL2006U,2005/02/17,43.85,43.85,43.85,43.85,0,3927 CL2006V,2005/02/17,43.6,43.6,43.6,43.6,0,1345 CL2006X,2005/02/17,43.37,43.37,43.37,43.37,0,1738 CL2006Z,2005/02/17,43.3,43.6,43.14,43.14,3262,43594 CL2007F,2005/02/17,42.97,42.97,42.97,42.97,0,1813 CL2007G,2005/02/17,42.82,42.82,42.82,42.82,0,1235 CL2007H,2005/02/17,42.68,42.68,42.68,42.68,0,943 CL2007J,2005/02/17,42.54,42.54,42.54,42.54,0,450 CL2007K,2005/02/17,42.4,42.4,42.4,42.4,0,90 CL2007M,2005/02/17,42.55,42.55,42.26,42.26,50,11727 CL2007Z,2005/02/17,41.67,41.75,41.4,41.49,520,21925 CL2008Z,2005/02/17,40.85,40.85,40.49,40.49,1,23854 CL2009Z,2005/02/17,39.84,39.84,39.84,39.84,34,16712 CL2010Z,2005/02/17,39.59,39.65,39.39,39.39,36,18518 CL2011Z,2005/02/17,39.19,39.19,39.19,39.19,3,3731 CT2005H,2005/02/17,46.05,46.2,45.71,45.98,7421,8107 CT2005K,2005/02/17,46.7,46.97,46.41,46.66,11170,54819 CT2005N,2005/02/17,47.75,47.95,47.5,47.7,1447,14696 CT2005V,2005/02/17,50,50,49.7,50,52,709 CT2005Z,2005/02/17,51,51.4,51,51.05,779,8531 CT2006H,2005/02/17,53.22,53.22,53.22,53.22,0,1504 CT2006K,2005/02/17,54.02,54.02,54.02,54.02,0,635 CT2006N,2005/02/17,54.77,54.77,54.77,54.77,0,218 CT2006V,2005/02/17,55.75,55.75,55.75,55.75,0,0 CT2006Z,2005/02/17,56.75,56.75,56.75,56.75,0,125 DAX,2005/02/17,4370.32,4387.9,4359.63,4369.68,0,0 DJ2005H,2005/02/17,10845,10845,10755,10759,3408,48305 DJ2005M,2005/02/17,10830,10832,10787,10787,50,327 DJ2005U,2005/02/17,10827,10827,10827,10827,0,4 DJ2005Z,2005/02/17,10862,10862,10862,10862,0,2 DJT,2005/02/17,3622.23,3661.74,3575.97,3604.19,15801200,0 DJU,2005/02/17,356.71,359.19,354.03,356.2,15801200,0 DX2005H,2005/02/17,83.83,83.88,83.37,83.48,3592,15114 DX2005M,2005/02/17,83.77,83.82,83.37,83.46,125,2361 DX2005U,2005/02/17,83.44,83.44,83.44,83.44,0,34 DX2005Z,2005/02/17,83.42,83.42,83.42,83.42,0,18 EC2005H,2005/02/17,1.3045,1.3094,1.3019,1.3076,144405,153792 EC2005M,2005/02/17,1.3075,1.3117,1.305,1.3103,524,3333 EC2005U,2005/02/17,1.3147,1.3147,1.3141,1.3141,7,517 EC2005Z,2005/02/17,0,1.318,1.318,1.318,0,1030 EC2006H,2005/02/17,0,1.3217,1.3217,1.3217,0,20 EC2006M,2005/02/17,0,1.3254,1.3254,1.3254,0,3 ED2005H,2005/02/17,97.005,97.02,97,97.0175,108643,968065 ED2005J,2005/02/17,96.855,96.855,96.84,96.85,890,3678 ED2005K,2005/02/17,96.735,96.745,96.725,96.745,397,1869 ED2005M,2005/02/17,96.62,96.645,96.61,96.64,324570,1296848 ED2005N,2005/02/17,96.525,96.525,96.51,96.515,0,346 ED2005Q,2005/02/17,0,96.5,96.5,96.5,0,0 ED2005U,2005/02/17,96.345,96.38,96.325,96.37,376366,1279559 ED2005Z,2005/02/17,96.15,96.2,96.13,96.19,581804,976333 ED2006H,2005/02/17,96.04,96.095,96.015,96.08,319548,704236 ED2006M,2005/02/17,95.955,96.005,95.93,96,151869,506541 ED2006U,2005/02/17,95.895,95.935,95.865,95.925,86269,378707 ED2006Z,2005/02/17,95.835,95.87,95.8,95.855,59405,353867 ED2007H,2005/02/17,95.8,95.83,95.76,95.82,42638,225703 ED2007M,2005/02/17,95.755,95.785,95.725,95.77,23715,194469 ED2007U,2005/02/17,95.72,95.735,95.68,95.72,23235,147757 ED2007Z,2005/02/17,95.645,95.675,95.625,95.655,13199,137438 ED2008H,2005/02/17,95.605,95.63,95.585,95.61,13945,123487 ED2008M,2005/02/17,95.56,95.575,95.545,95.555,8533,111649 ED2008U,2005/02/17,95.51,95.525,95.495,95.5,9312,105446 ED2008Z,2005/02/17,95.45,95.465,95.43,95.435,6987,93966 ED2009H,2005/02/17,95.43,95.43,95.39,95.395,5021,68421 ED2009M,2005/02/17,95.36,95.36,95.335,95.345,4573,66461 ED2009U,2005/02/17,95.29,95.31,95.285,95.29,5361,56256 ED2009Z,2005/02/17,95.255,95.255,95.23,95.23,5870,37267 ED2010H,2005/02/17,95.195,95.215,95.19,95.19,482,14853 ED2010M,2005/02/17,95.15,95.17,95.145,95.145,341,10598 ED2010U,2005/02/17,95.11,95.12,95.095,95.095,341,8042 ED2010Z,2005/02/17,95.05,95.06,95.035,95.035,342,7009 ED2011H,2005/02/17,95.015,95.02,94.995,94.995,112,6596 ED2011M,2005/02/17,94.97,94.975,94.95,94.95,111,5141 ED2011U,2005/02/17,94.92,94.925,94.9,94.9,111,2911 ED2011Z,2005/02/17,94.855,94.86,94.835,94.835,111,2735 ED2012H,2005/02/17,0,94.805,94.795,94.795,50,3167 ED2012M,2005/02/17,0,94.76,94.75,94.75,10,1626 ED2012U,2005/02/17,0,94.72,94.71,94.71,10,1616 ED2012Z,2005/02/17,0,94.665,94.655,94.655,10,906 ED2013H,2005/02/17,0,94.63,94.62,94.62,10,479 ED2013M,2005/02/17,0,94.585,94.575,94.575,10,506 ED2013U,2005/02/17,0,94.555,94.545,94.545,10,383 ED2013Z,2005/02/17,0,94.505,94.495,94.495,10,398 ED2014H,2005/02/17,0,94.475,94.465,94.465,90,392 ED2014M,2005/02/17,0,94.44,94.43,94.43,90,298 ED2014U,2005/02/17,0,94.405,94.395,94.395,90,263 ED2014Z,2005/02/17,0,94.365,94.355,94.355,90,244 EM2005H,2005/02/17,97.18,97.185,97.18,97.185,1340,21391 EM2005J,2005/02/17,97,97.02,96.995,97.01,351,2277 EM2005K,2005/02/17,96.88,96.88,96.88,96.88,650,3872 EM2005M,2005/02/17,96.785,96.785,96.785,96.785,911,1504 EM2005N,2005/02/17,0,96.64,96.62,96.64,0,202 EM2005Q,2005/02/17,0,96.53,96.51,96.53,0,3 EM2005U,2005/02/17,0,96.46,96.435,96.46,0,1 EM2005V,2005/02/17,0,96.385,96.36,96.385,0,1 EM2005X,2005/02/17,0,96.3,96.275,96.3,0,1 EM2005Z,2005/02/17,0,96.165,96.13,96.165,0,1 EM2006F,2005/02/17,0,96.18,96.145,96.18,0,1 EM2006G,2005/02/17,0,96.19,96.155,96.19,0,0 ES2005H,2005/02/17,1210.75,1212,1200.75,1201,659402,928300 ES2005M,2005/02/17,1214.75,1216,1205.25,1205.25,1029,24792 EY2005H,2005/02/17,99.9,99.9,99.9,99.9,300,53942 EY2005M,2005/02/17,0,99.9,99.9,99.9,152,40942 EY2005U,2005/02/17,99.885,99.885,99.885,99.885,403,6999 EY2005Z,2005/02/17,99.84,99.84,99.84,99.84,1585,9820 EY2006H,2005/02/17,99.78,99.78,99.78,99.78,5,3687 EY2006M,2005/02/17,99.695,99.7,99.695,99.695,130,2742 EY2006U,2005/02/17,99.59,99.605,99.59,99.595,0,2099 EY2006Z,2005/02/17,99.49,99.515,99.49,99.5,0,411 EY2007H,2005/02/17,0,99.43,99.42,99.43,0,1 EY2007M,2005/02/17,0,99.345,99.335,99.345,0,2 EY2007U,2005/02/17,0,99.24,99.23,99.24,0,0 EY2007Z,2005/02/17,0,99.135,99.125,99.135,0,164 EY2008H,2005/02/17,0,99.005,98.995,99.005,0,630 EY2008M,2005/02/17,0,98.965,98.955,98.965,0,250 EY2008U,2005/02/17,0,98.965,98.955,98.965,0,0 EY2008Z,2005/02/17,0,98.9,98.89,98.9,0,0 EY2009H,2005/02/17,0,98.9,98.89,98.9,0,0 EY2009M,2005/02/17,0,98.9,98.89,98.9,0,0 EY2009U,2005/02/17,0,98.9,98.89,98.9,0,0 EY2009Z,2005/02/17,0,98.9,98.89,98.9,0,0 FC2005H,2005/02/17,100.6,101,100.4,100.62,1144,8522 FC2005J,2005/02/17,99.8,100.2,99.5,99.95,686,5642 FC2005K,2005/02/17,98.95,99.07,98.55,98.85,323,6170 FC2005Q,2005/02/17,100.55,101,100.55,100.82,271,2972 FC2005U,2005/02/17,100.62,100.75,100.3,100.65,19,444 FC2005V,2005/02/17,100.5,100.6,100.3,100.5,27,409 FC2005X,2005/02/17,99.9,99.9,99.9,99.9,6,204 FC2006F,2005/02/17,98,98,97.9,97.9,0,8 FTSE,2005/02/17,5053.2,5077.6,5051.8,5057.4,1572721152,0 FV2005H,2005/02/17,108.9375,109.03125,108.859375,109,27246,1080244 FV2005M,2005/02/17,108.46875,108.5625,108.46875,108.546875,9084,184561 FV2005U,2005/02/17,108.109375,108.109375,108.109375,108.109375,0,0 GC2005G,2005/02/17,425.5,428,425.3,427.3,146,583 GC2005H,2005/02/17,427.7,427.7,427.7,427.7,0,13 GC2005J,2005/02/17,427.1,429.8,425.5,428.6,43796,170719 GC2005M,2005/02/17,429.2,432.5,428,431,1662,34039 GC2005Q,2005/02/17,432.5,434.2,431.8,433.5,1089,8290 GC2005V,2005/02/17,436.1,436.1,436,436.1,338,4172 GC2005Z,2005/02/17,437,439.6,436.2,438.8,1438,21882 GC2006G,2005/02/17,441.5,441.7,441.4,441.7,21,2301 GC2006J,2005/02/17,444.6,444.6,444.6,444.6,51,1293 GC2006M,2005/02/17,443.7,447.5,443.7,447.5,50,8265 GC2006Q,2005/02/17,450.5,450.5,450.5,450.5,0,400 GC2006V,2005/02/17,453.6,453.6,453.6,453.6,0,6 GC2006Z,2005/02/17,456.7,456.7,456.7,456.7,4,5138 GC2007M,2005/02/17,465,466,465,466,0,2647 GC2007Z,2005/02/17,474.8,475.4,474.7,475.4,0,1982 GC2008M,2005/02/17,484.7,484.7,484.7,484.7,0,164 GC2008Z,2005/02/17,493.1,494.2,493,494.2,6,1384 GC2009M,2005/02/17,503.5,503.5,503.5,503.5,0,95 GC2009Z,2005/02/17,513.1,513.1,513.1,513.1,0,6 HG2005G,2005/02/17,147.8,150.35,147.8,150.35,252,1132 HG2005H,2005/02/17,144.6,150,143.4,149.35,9739,35053 HG2005J,2005/02/17,144.2,149.5,143.6,149,50,3020 HG2005K,2005/02/17,143.8,149.5,142.6,148.6,7391,35203 HG2005M,2005/02/17,142,146.35,141.5,146.35,3,1876 HG2005N,2005/02/17,140.6,146.5,139.1,144.9,1683,7774 HG2005Q,2005/02/17,142.65,142.65,142.65,142.65,56,917 HG2005U,2005/02/17,137,141.2,136.5,141.2,517,6076 HG2005V,2005/02/17,139.45,139.45,139.45,139.45,46,557 HG2005X,2005/02/17,138.05,138.05,138.05,138.05,139,500 HG2005Z,2005/02/17,133,136.7,132,136.7,125,3698 HG2006F,2005/02/17,135.5,135.5,135.5,135.5,0,138 HG2006G,2005/02/17,134.35,134.35,134.35,134.35,0,80 HG2006H,2005/02/17,130,133.2,130,133.2,0,326 HG2006J,2005/02/17,132.2,132.2,132.2,132.2,0,18 HG2006K,2005/02/17,128.5,131.2,128.5,131.2,0,62 HG2006M,2005/02/17,130.2,130.2,130.2,130.2,0,163 HG2006N,2005/02/17,127,129.7,127,129.7,0,37 HG2006Q,2005/02/17,129.2,129.2,129.2,129.2,0,34 HG2006U,2005/02/17,128.7,128.7,128.7,128.7,0,20 HG2006V,2005/02/17,128.2,128.2,128.2,128.2,0,0 HG2006X,2005/02/17,127.7,127.7,127.7,127.7,0,0 HG2006Z,2005/02/17,127.2,127.2,127.2,127.2,0,0 HG2007F,2005/02/17,127.2,127.2,127.2,127.2,0,0 HO2005H,2005/02/17,1.338,1.3445,1.31,1.3128,27196,30937 HO2005J,2005/02/17,1.32,1.3265,1.295,1.2959,21402,50332 HO2005K,2005/02/17,1.292,1.294,1.2625,1.2669,2427,16024 HO2005M,2005/02/17,1.279,1.28,1.2544,1.2544,1711,12841 HO2005N,2005/02/17,1.2745,1.28,1.2524,1.2524,306,8270 HO2005Q,2005/02/17,1.278,1.285,1.2559,1.2559,274,4527 HO2005U,2005/02/17,1.285,1.29,1.2644,1.2644,371,6748 HO2005V,2005/02/17,1.2965,1.31,1.2744,1.2744,0,1291 HO2005X,2005/02/17,1.3,1.315,1.2849,1.2849,856,2210 HO2005Z,2005/02/17,1.316,1.321,1.2949,1.2949,649,9555 HO2006F,2005/02/17,1.3215,1.329,1.3009,1.3009,1,2386 HO2006G,2005/02/17,1.313,1.32,1.2924,1.2924,2,865 HO2006H,2005/02/17,1.295,1.295,1.2649,1.2649,241,2723 HO2006J,2005/02/17,1.255,1.26,1.2234,1.2234,72,511 HO2006K,2005/02/17,1.2275,1.2275,1.1924,1.1924,0,492 HO2006M,2005/02/17,1.1719,1.1719,1.1719,1.1719,0,1586 HO2006N,2005/02/17,1.1684,1.1684,1.1684,1.1684,0,466 HO2006Q,2005/02/17,1.1709,1.1709,1.1709,1.1709,0,2 HU2005H,2005/02/17,1.282,1.287,1.233,1.2365,26145,33443 HU2005J,2005/02/17,1.385,1.3895,1.344,1.3473,16129,45335 HU2005K,2005/02/17,1.4005,1.404,1.36,1.3658,4348,32172 HU2005M,2005/02/17,1.4045,1.405,1.3713,1.3713,1605,15654 HU2005N,2005/02/17,1.3935,1.395,1.3648,1.3648,497,7280 HU2005Q,2005/02/17,1.373,1.373,1.3468,1.3468,704,8119 HU2005U,2005/02/17,1.335,1.335,1.3173,1.3173,448,8283 HU2005V,2005/02/17,1.29,1.29,1.2768,1.2768,85,3394 HU2005X,2005/02/17,1.2513,1.2513,1.2513,1.2513,0,442 HU2005Z,2005/02/17,1.2353,1.2353,1.2353,1.2353,5,2178 HU2006F,2005/02/17,1.2328,1.2328,1.2328,1.2328,0,1356 HU2006G,2005/02/17,1.2408,1.2408,1.2408,1.2408,0,410 INDU,2005/02/17,10835.03,10873.6,10729.95,10754.26,15801200,0 JY2005H,2005/02/17,0.948,0.951,0.9465,0.9488,42662,131624 JY2005M,2005/02/17,0.9545,0.9585,0.9545,0.956,89,21399 JY2005U,2005/02/17,0.961,0.9645,0.961,0.9645,0,84 JY2005Z,2005/02/17,0,0.973,0.973,0.973,0,8 JY2006H,2005/02/17,0,0.9815,0.9815,0.9815,0,25 JY2006M,2005/02/17,0,0.99,0.99,0.99,0,25 KC2005H,2005/02/17,116.5,119.5,115.25,117.05,13282,5418 KC2005K,2005/02/17,119,121.9,117.5,119.5,19195,82620 KC2005N,2005/02/17,121.1,124,120.4,121.65,2111,9597 KC2005U,2005/02/17,122.7,125.25,122,123.4,317,5221 KC2005Z,2005/02/17,125.2,127,124.6,125.75,348,2385 KC2006H,2005/02/17,128,128,127.95,127.95,40,1225 KC2006K,2005/02/17,129.5,129.5,128.45,128.45,2,339 KC2006N,2005/02/17,128.75,128.75,128.75,128.75,7,171 KC2006U,2005/02/17,129.05,129.05,129.05,129.05,0,70 LB2005H,2005/02/17,391,392.5,387.6,388.1,588,3004 LB2005K,2005/02/17,383,385.3,381.3,381.5,291,1687 LB2005N,2005/02/17,368.3,370.8,366.7,367.9,60,522 LB2005U,2005/02/17,358.6,365,358.5,362.5,9,94 LB2005X,2005/02/17,346.1,347.5,343.1,347.4,2,35 LB2006F,2005/02/17,326,326,326,326,0,0 LB2006H,2005/02/17,326,326,326,326,0,0 LC2005G,2005/02/17,90.5,90.77,90.25,90.5,2863,13060 LC2005H,2005/02/17,0,90.6,90.6,90.6,0,68 LC2005J,2005/02/17,87.7,88.05,87.17,87.3,9059,72409 LC2005M,2005/02/17,82.57,82.97,82.3,82.65,3258,26475 LC2005Q,2005/02/17,80.05,80.35,79.75,79.95,647,12849 LC2005V,2005/02/17,81.85,82.05,81.65,81.97,771,10885 LC2005Z,2005/02/17,82.9,83.35,82.77,82.92,495,5738 LC2006G,2005/02/17,83.85,84.25,83.75,83.95,183,1216 LH2005J,2005/02/17,73.65,74.35,73.5,73.85,7205,56439 LH2005K,2005/02/17,75.5,75.7,74.9,75.6,370,3011 LH2005M,2005/02/17,77.9,78.3,77.67,78.1,3314,20995 LH2005N,2005/02/17,74.4,75.05,74.4,74.67,856,5036 LH2005Q,2005/02/17,71,71.17,70.9,71.1,268,2982 LH2005V,2005/02/17,62.75,62.97,62.72,62.85,76,2161 LH2005Z,2005/02/17,59.9,60.2,59.8,59.9,73,1506 LH2006G,2005/02/17,59.35,59.45,59.35,59.35,15,198 LH2006J,2005/02/17,58.9,58.9,58.9,58.9,0,0 ND2005H,2005/02/17,1546.5,1550,1521,1524,8436,79612 ND2005M,2005/02/17,1537.5,1537.5,1534,1534,3,96 ND2005U,2005/02/17,0,1544,1544,1544,0,0 NDY,2005/02/17,2088.67,2093.68,2061.34,2061.34,19504600,0 NG2005H,2005/02/17,6.11,6.139,5.85,5.923,37667,42215 NG2005J,2005/02/17,6.19,6.213,5.95,6.01,16964,51527 NG2005K,2005/02/17,6.277,6.294,6.05,6.1,5120,31155 NG2005M,2005/02/17,6.334,6.35,6.11,6.166,2370,18265 NG2005N,2005/02/17,6.392,6.405,6.21,6.231,1270,19716 NG2005Q,2005/02/17,6.429,6.45,6.26,6.276,1743,15474 NG2005U,2005/02/17,6.43,6.45,6.26,6.286,1918,19322 NG2005V,2005/02/17,6.455,6.471,6.28,6.315,1968,30880 NG2005X,2005/02/17,6.805,6.805,6.665,6.665,854,12551 NG2005Z,2005/02/17,7.13,7.13,6.98,7.005,1068,21770 NG2006F,2005/02/17,7.355,7.355,7.21,7.235,934,20695 NG2006G,2005/02/17,7.336,7.336,7.2,7.21,282,12352 NG2006H,2005/02/17,7.141,7.141,7.03,7.03,1379,16416 NG2006J,2005/02/17,6.23,6.24,6.15,6.17,470,13351 NG2006K,2005/02/17,6.09,6.09,6.045,6.045,181,9137 NG2006M,2005/02/17,6.11,6.11,6.075,6.075,16,4260 NG2006N,2005/02/17,6.155,6.155,6.11,6.11,34,5906 NG2006Q,2005/02/17,6.135,6.135,6.135,6.135,32,4098 NG2006U,2005/02/17,6.11,6.11,6.11,6.11,12,3440 NG2006V,2005/02/17,6.18,6.18,6.13,6.13,12,5226 NG2006X,2005/02/17,6.506,6.506,6.425,6.425,3,4195 NG2006Z,2005/02/17,6.74,6.74,6.705,6.705,14,5913 NG2007F,2005/02/17,6.935,6.935,6.935,6.935,33,5363 NG2007G,2005/02/17,6.905,6.905,6.905,6.905,1,1878 NG2007H,2005/02/17,6.71,6.71,6.71,6.71,1,3839 NG2007J,2005/02/17,5.84,5.84,5.84,5.84,1,3558 NG2007K,2005/02/17,5.71,5.71,5.71,5.71,0,4220 NG2007M,2005/02/17,5.72,5.72,5.72,5.72,0,830 NG2007N,2005/02/17,5.74,5.74,5.74,5.74,0,1041 NG2007Q,2005/02/17,5.76,5.76,5.76,5.76,0,896 NG2007U,2005/02/17,5.745,5.745,5.745,5.745,0,858 NG2007V,2005/02/17,5.8,5.8,5.758,5.758,1,1739 NG2007X,2005/02/17,6.043,6.043,6.043,6.043,0,1068 NG2007Z,2005/02/17,6.313,6.313,6.313,6.313,1,1516 NG2008F,2005/02/17,6.553,6.553,6.553,6.553,1,3500 NG2008G,2005/02/17,6.523,6.523,6.523,6.523,1,438 NG2008H,2005/02/17,6.323,6.323,6.323,6.323,1,2014 NG2008J,2005/02/17,5.483,5.483,5.483,5.483,6,1048 NG2008K,2005/02/17,5.363,5.363,5.363,5.363,1,1617 NG2008M,2005/02/17,5.388,5.388,5.388,5.388,1,698 NG2008N,2005/02/17,5.413,5.413,5.413,5.413,1,561 NG2008Q,2005/02/17,5.438,5.438,5.438,5.438,1,593 NG2008U,2005/02/17,5.418,5.418,5.418,5.418,1,644 NG2008V,2005/02/17,5.428,5.428,5.428,5.428,1,649 NG2008X,2005/02/17,5.703,5.703,5.703,5.703,1,475 NG2008Z,2005/02/17,5.978,5.978,5.978,5.978,1,799 NG2009F,2005/02/17,6.218,6.218,6.218,6.218,1,946 NG2009G,2005/02/17,6.203,6.203,6.203,6.203,1,296 NG2009H,2005/02/17,6.008,6.008,6.008,6.008,1,1005 NG2009J,2005/02/17,5.173,5.173,5.173,5.173,1,898 NG2009K,2005/02/17,5.053,5.053,5.053,5.053,1,779 NG2009M,2005/02/17,5.078,5.078,5.078,5.078,1,198 NG2009N,2005/02/17,5.103,5.103,5.103,5.103,0,183 NG2009Q,2005/02/17,5.128,5.128,5.128,5.128,0,182 NG2009U,2005/02/17,5.108,5.108,5.108,5.108,0,165 NG2009V,2005/02/17,5.138,5.138,5.138,5.138,0,140 NG2009X,2005/02/17,5.423,5.423,5.423,5.423,0,153 NG2009Z,2005/02/17,5.698,5.698,5.698,5.698,0,298 NG2010F,2005/02/17,5.928,5.928,5.928,5.928,0,63 NG2010G,2005/02/17,5.918,5.918,5.918,5.918,0,84 NG2010H,2005/02/17,5.728,5.728,5.728,5.728,0,1 NG2010J,2005/02/17,4.893,4.893,4.893,4.893,0,0 NG2010K,2005/02/17,4.793,4.793,4.793,4.793,0,0 NG2010M,2005/02/17,4.818,4.818,4.818,4.818,0,0 NG2010N,2005/02/17,4.843,4.843,4.843,4.843,0,4 NG2010Q,2005/02/17,4.868,4.868,4.868,4.868,0,0 NG2010U,2005/02/17,4.868,4.868,4.868,4.868,0,0 NG2010V,2005/02/17,4.896,4.896,4.896,4.896,0,4 NG2010X,2005/02/17,5.136,5.136,5.136,5.136,0,0 NG2010Z,2005/02/17,5.376,5.376,5.376,5.376,0,1 NK2005H,2005/02/17,11605,11630,11540,11545,4268,38734 NK2005M,2005/02/17,11545,11565,11505,11505,3,81 NK2005U,2005/02/17,0,11570,11510,11510,0,1 NK2005Z,2005/02/17,0,11565,11505,11505,0,1 NKKI,2005/02/17,11583.84,11638.18,11574.06,11582.72,73000,0 NQ2005H,2005/02/17,1546.5,1550,1521,1524,311878,425902 NQ2005M,2005/02/17,1549.5,1559,1531,1534,41,700 NZY,2005/02/17,3158.21,3164.11,3158.07,3164.01,21901900,0 O2005H,2005/02/17,156.5,158.5,156,156.5,1271,4022 O2005K,2005/02/17,152.25,154,151.75,152,1061,3404 O2005N,2005/02/17,147.5,149.5,147.5,147.5,104,678 O2005U,2005/02/17,145,145,145,145,0,35 O2005Z,2005/02/17,145.25,145.25,145,145,0,32 OEX,2005/02/17,578.24,579.02,573.98,573.99,15801200,0 OJ2005H,2005/02/17,83.2,83.95,82.9,83.5,2066,15138 OJ2005K,2005/02/17,85.8,86.6,85.55,86.2,1416,15763 OJ2005N,2005/02/17,86.95,87.7,86.6,87.3,174,2059 OJ2005U,2005/02/17,88.55,88.55,88.55,88.55,14,902 OJ2005X,2005/02/17,89.3,89.3,89.3,89.3,0,1095 OJ2006F,2005/02/17,90.3,90.3,90.3,90.3,0,57 OJ2006H,2005/02/17,91.3,91.3,91.3,91.3,0,0 OJ2006K,2005/02/17,92.3,92.3,92.3,92.3,0,0 OJ2006N,2005/02/17,93.3,93.3,93.3,93.3,0,0 OJ2006U,2005/02/17,94.3,94.3,94.3,94.3,0,0 OJ2007F,2005/02/17,95.3,95.3,95.3,95.3,0,0 PA2005H,2005/02/17,183.5,184.7,182,183,683,9613 PA2005M,2005/02/17,185.5,186.5,183.7,184.75,387,4342 PA2005U,2005/02/17,187.25,187.25,187.25,187.25,1,27 PA2005Z,2005/02/17,191,191,189.75,189.75,1,66 PB2005G,2005/02/17,87.9,87.9,87.3,87.6,15,67 PB2005H,2005/02/17,86.1,86.35,85.5,85.97,204,1596 PB2005K,2005/02/17,88.6,88.6,87.65,87.7,68,1242 PB2005N,2005/02/17,0,89.3,89.3,89.3,15,423 PB2005Q,2005/02/17,0,90.8,90.8,90.8,13,64 PL2005J,2005/02/17,862.5,864,853,863.2,524,7271 PL2005N,2005/02/17,847.6,863,847.6,860.2,9,22 PL2006J,2005/02/17,850.2,850.2,850.2,850.2,0,6 S2005H,2005/02/17,540,553,538.75,552,24777,59438 S2005K,2005/02/17,541,554,539,553,42947,117258 S2005N,2005/02/17,542,557,541.5,556.25,8551,52860 S2005Q,2005/02/17,546,560,543.5,559.5,413,4900 S2005U,2005/02/17,554,554,552,554,108,1837 S2005X,2005/02/17,552,568,551.5,566.5,1999,21414 S2006F,2005/02/17,560,566.5,558,565.25,29,336 S2006H,2005/02/17,561,565,561,565,1,177 S2006K,2005/02/17,562,563,562,563,0,205 S2006N,2005/02/17,565,565,564,564,2,9 S2006X,2005/02/17,565,565,565,565,0,14 SB2005H,2005/02/17,8.85,8.98,8.84,8.93,32858,47884 SB2005K,2005/02/17,9.2,9.34,9.2,9.3,47561,213168 SB2005N,2005/02/17,9.12,9.26,9.12,9.25,7610,61195 SB2005V,2005/02/17,9.04,9.15,9.04,9.13,3284,28872 SB2006H,2005/02/17,8.91,9.02,8.91,9.02,1193,19631 SB2006K,2005/02/17,8.81,8.9,8.81,8.9,74,6317 SB2006N,2005/02/17,8.8,8.81,8.79,8.79,15,3340 SB2006V,2005/02/17,8.75,8.84,8.75,8.79,92,1777 SF2005H,2005/02/17,0.8432,0.848,0.8415,0.8463,29130,52701 SF2005M,2005/02/17,0.8477,0.8516,0.8466,0.8509,67,1137 SF2005U,2005/02/17,0.8542,0.8562,0.8542,0.8557,0,5 SF2005Z,2005/02/17,0,0.8612,0.8612,0.8612,0,120 SF20062,2005/02/17,560,566.5,558,565.25,29,336 SF2006H,2005/02/17,0,0.8671,0.8671,0.8671,0,0 SF2006M,2005/02/17,0,0.8732,0.8732,0.8732,0,0 SI2005G,2005/02/17,736.5,736.5,736.5,736.5,3,0 SI2005H,2005/02/17,726,743,717.5,737,22660,50001 SI2005J,2005/02/17,738.5,738.5,738.5,738.5,0,0 SI2005K,2005/02/17,730,745,721.5,741.2,3463,21906 SI2005N,2005/02/17,735,750,732,745.3,318,5992 SI2005U,2005/02/17,735,749,735,749,46,1495 SI2005Z,2005/02/17,742.5,754.9,742.5,754.9,708,12351 SI2006F,2005/02/17,756.8,756.8,756.8,756.8,0,7 SI2006H,2005/02/17,748,759.9,748,759.9,102,1481 SI2006K,2005/02/17,762.6,762.6,762.6,762.6,0,116 SI2006N,2005/02/17,763,765.2,763,765.2,250,805 SI2006U,2005/02/17,768.1,768.1,768.1,768.1,0,684 SI2006Z,2005/02/17,769,771.9,761,771.9,235,4243 SI2007N,2005/02/17,775,782,775,778.3,0,103 SI2007Z,2005/02/17,783,783.9,783,783.9,50,294 SI2008N,2005/02/17,783.8,783.8,783.8,783.8,0,6 SI2008Z,2005/02/17,784.3,784.3,784.3,784.3,0,166 SI2009N,2005/02/17,790,790,790,790,0,7 SI2009Z,2005/02/17,796.9,796.9,796.9,796.9,0,0 SM2005H,2005/02/17,164.5,172,164.5,171.5,23138,30848 SM2005K,2005/02/17,164.2,171.5,163.8,171.2,17876,42653 SM2005N,2005/02/17,165.5,172.5,165,172.3,7416,42159 SM2005Q,2005/02/17,167,174,166.5,173.7,499,13192 SM2005U,2005/02/17,168.2,174.5,168.2,174.5,1255,9587 SM2005V,2005/02/17,169,174.5,169,174.5,64,8346 SM2005Z,2005/02/17,171,178.5,170.5,178.2,1971,12977 SM2006F,2005/02/17,172.5,178,172.5,178,30,661 SM2006H,2005/02/17,174.3,179,174.3,179,47,649 SM2006K,2005/02/17,175.5,180.5,175.5,180.5,18,232 SM2006N,2005/02/17,177.5,181,177.5,181,0,128 SM2006Q,2005/02/17,179,181,179,181,0,9 SM2006U,2005/02/17,179.3,181,179.3,181,0,14 SM2006V,2005/02/17,181.2,181.2,181.2,181.2,0,6 SP2005H,2005/02/17,1210.8,1212,1200.8,1201,32935,650333 SP2005M,2005/02/17,1210,1216,1205.3,1205.3,2279,30071 SP2005U,2005/02/17,1221,1221,1210.2,1210.2,994,4581 SP2005Z,2005/02/17,0,1226.3,1215.5,1215.5,731,4750 SP2006H,2005/02/17,0,1231.8,1221,1221,0,1685 SP2006M,2005/02/17,0,1237.4,1226.6,1226.6,0,60 SP2006U,2005/02/17,0,1244,1233.2,1233.2,0,12 SP2006Z,2005/02/17,0,1250.6,1239.8,1239.8,0,0 SPY,2005/02/17,1210.22,1211.25,1200.74,1200.75,1931539968,0 SSEC,2005/02/17,1280.03,1280.03,1263.71,1276.13,11200,0 STI,2005/02/17,2161.55,2167.7,2158,2164.2,142744800,0 TWII,2005/02/17,6118.62,6139.65,6072.16,6072.16,3709200,0 TY2005H,2005/02/17,111.953125,112.09375,111.828125,112,54958,1655764 TY2005M,2005/02/17,111.078125,111.1875,110.9375,111.109375,17797,267819 TY2005U,2005/02/17,110.90625,111.03125,110.875,110.984375,1300,12195 TY2005Z,2005/02/17,110.3125,110.3125,110.3125,110.3125,0,10 US2005H,2005/02/17,114.90625,115.15625,114.59375,114.78125,24293,714366 US2005M,2005/02/17,114.15625,114.40625,113.875,114.0625,12651,94371 US2005U,2005/02/17,113.6875,113.6875,113.6875,113.6875,673,3308 US2005Z,2005/02/17,113.09375,113.09375,113.09375,113.09375,1,20 USBY,2005/02/17,4.55,4.58,4.53,4.57,158000,0 W2005H,2005/02/17,293.5,297,293,295.5,26711,51451 W2005K,2005/02/17,302.5,304.75,300.5,303.25,27527,118292 W2005N,2005/02/17,309,312,308,311,6374,28112 W2005U,2005/02/17,316.5,317.5,314.25,316.5,761,3908 W2005Z,2005/02/17,326,326.5,323,324.5,946,24302 W2006H,2005/02/17,330.5,330.5,330.5,330.5,70,573 W2006K,2005/02/17,333,333,333,333,0,83 W2006N,2005/02/17,335.5,335.5,335.5,335.5,1,52