AD2005H,2005/02/18,0.785,0.787,0.7829,0.7867,10864,88698 AD2005M,2005/02/18,0.78,0.7815,0.78,0.7814,179,1841 AD2005U,2005/02/18,0,0.7764,0.7764,0.7764,2,736 AD2005Z,2005/02/18,0,0.7721,0.7721,0.7721,0,111 AD2006H,2005/02/18,0,0.7684,0.7684,0.7684,0,0 AD2006M,2005/02/18,0,0.7647,0.7647,0.7647,0,1 AOI,2005/02/18,4152.9,4156.4,4141.7,4151.8,553881984,0 BO2005H,2005/02/18,19.88,20.18,19.8,20.07,18045,31026 BO2005K,2005/02/18,20,20.33,19.92,20.2,20719,64016 BO2005N,2005/02/18,20.06,20.42,20.05,20.36,7214,37490 BO2005Q,2005/02/18,20.15,20.44,20.15,20.38,285,6467 BO2005U,2005/02/18,20.22,20.5,20.22,20.42,51,6635 BO2005V,2005/02/18,20.2,20.5,20.2,20.42,323,5034 BO2005Z,2005/02/18,20.4,20.7,20.32,20.56,2033,16147 BO2006F,2005/02/18,20.62,20.62,20.62,20.62,35,770 BO2006H,2005/02/18,20.7,20.7,20.7,20.7,3,763 BO2006K,2005/02/18,20.8,20.8,20.8,20.8,0,479 BO2006N,2005/02/18,20.85,20.85,20.85,20.85,0,200 BO2006Q,2005/02/18,20.9,20.9,20.9,20.9,0,92 BO2006U,2005/02/18,20.9,20.9,20.9,20.9,0,120 BO2006V,2005/02/18,20.9,20.9,20.9,20.9,0,88 BO2006Z,2005/02/18,20.9,20.9,20.9,20.9,0,44 BP2005H,2005/02/18,1.8899,1.893,1.8872,1.8911,17567,71842 BP2005M,2005/02/18,1.883,1.883,1.88,1.8823,9,1278 BP2005U,2005/02/18,0,1.8753,1.8753,1.8753,1,52 BP2005Z,2005/02/18,0,1.8683,1.8683,1.8683,0,11 BP2006H,2005/02/18,0,1.8613,1.8613,1.8613,0,3 BP2006M,2005/02/18,0,1.8543,1.8543,1.8543,0,0 C2005H,2005/02/18,199.25,200.75,199.25,200,50965,154493 C2005K,2005/02/18,206.5,208.75,206.5,207.75,60153,263538 C2005N,2005/02/18,214,216,214,214.75,12343,118033 C2005U,2005/02/18,221.5,223,221.5,221.5,519,32255 C2005Z,2005/02/18,230.75,232.75,230.75,231.5,5657,82162 C2006H,2005/02/18,238.25,239.5,238.25,238.5,392,4690 C2006K,2005/02/18,243.25,244,243,243.75,161,782 C2006N,2005/02/18,246.25,247.25,246,246.75,107,2853 C2006U,2005/02/18,245,245.5,245,245.5,2,290 C2006Z,2005/02/18,248,249,247.5,249,39,4139 C2007Z,2005/02/18,249,250,249,249.5,0,15 CC2005H,2005/02/18,1601,1610,1588,1603,79,463 CC2005K,2005/02/18,1615,1633,1606,1620,4851,42598 CC2005N,2005/02/18,1622,1636,1614,1627,326,13569 CC2005U,2005/02/18,1626,1644,1626,1635,797,10428 CC2005Z,2005/02/18,1630,1645,1627,1635,174,14350 CC2006H,2005/02/18,1635,1637,1634,1637,54,15044 CC2006K,2005/02/18,1644,1644,1644,1644,0,3527 CC2006N,2005/02/18,1650,1650,1650,1650,0,6951 CC2006U,2005/02/18,1657,1657,1657,1657,0,5469 CC2006Z,2005/02/18,1659,1659,1659,1659,0,500 CD2005H,2005/02/18,0.8123,0.814,0.8105,0.8124,26900,78911 CD2005M,2005/02/18,0.8132,0.8145,0.8115,0.8133,243,5442 CD2005U,2005/02/18,0.8158,0.8158,0.8146,0.8146,26,1315 CD2005Z,2005/02/18,0,0.8161,0.8161,0.8161,0,767 CD2006H,2005/02/18,0,0.8177,0.8177,0.8177,0,32 CD2006M,2005/02/18,0,0.8193,0.8193,0.8193,0,3 CL2005H,2005/02/18,47.6,48.5,47.52,48.35,66210,36469 CL2005J,2005/02/18,48.3,49.25,48.25,49.01,85741,212763 CL2005K,2005/02/18,48.68,49.5,48.58,49.39,29555,68289 CL2005M,2005/02/18,48.7,49.5,48.63,49.43,23763,52003 CL2005N,2005/02/18,48.3,49.2,48.3,49.18,5550,27567 CL2005Q,2005/02/18,48.07,48.82,48.07,48.82,1640,20057 CL2005U,2005/02/18,47.71,48.43,47.71,48.43,1502,18308 CL2005V,2005/02/18,47.34,48.03,47.34,48.03,600,15485 CL2005X,2005/02/18,47.02,47.7,47.02,47.67,763,16183 CL2005Z,2005/02/18,46.73,47.35,46.73,47.33,9995,57898 CL2006F,2005/02/18,46.45,47,46.45,46.94,632,13624 CL2006G,2005/02/18,46.1,46.56,46.1,46.56,305,5972 CL2006H,2005/02/18,46.21,46.21,46.21,46.21,675,10555 CL2006J,2005/02/18,45.91,45.91,45.91,45.91,129,4664 CL2006K,2005/02/18,45.62,45.62,45.62,45.62,0,3335 CL2006M,2005/02/18,45.34,45.34,45.34,45.34,1481,24670 CL2006N,2005/02/18,45.07,45.07,45.07,45.07,5,2944 CL2006Q,2005/02/18,44.81,44.81,44.81,44.81,0,1864 CL2006U,2005/02/18,44.55,44.55,44.55,44.55,153,4080 CL2006V,2005/02/18,44.29,44.29,44.29,44.29,0,1345 CL2006X,2005/02/18,44.05,44.05,44.05,44.05,0,1738 CL2006Z,2005/02/18,43.5,43.81,43.5,43.81,2611,43661 CL2007F,2005/02/18,43.63,43.63,43.63,43.63,0,1813 CL2007G,2005/02/18,43.47,43.47,43.47,43.47,0,1235 CL2007H,2005/02/18,43.32,43.32,43.32,43.32,0,943 CL2007J,2005/02/18,43.17,43.17,43.17,43.17,0,450 CL2007K,2005/02/18,43.02,43.02,43.02,43.02,0,90 CL2007M,2005/02/18,42.88,42.88,42.88,42.88,1175,11152 CL2007Z,2005/02/18,41.49,42.06,41.49,42.06,882,22023 CL2008Z,2005/02/18,41.01,41.01,41.01,41.01,535,23731 CL2009Z,2005/02/18,40.36,40.36,40.36,40.36,1,16712 CL2010Z,2005/02/18,40,40,39.91,39.91,43,18518 CL2011Z,2005/02/18,39.71,39.71,39.71,39.71,300,3981 CT2005H,2005/02/18,45.9,46.7,45.55,46.54,6728,4214 CT2005K,2005/02/18,46.66,47.6,46.66,47.48,10710,57212 CT2005N,2005/02/18,47.65,48.55,47.65,48.49,1515,15092 CT2005V,2005/02/18,50.6,50.75,50.4,50.75,457,1048 CT2005Z,2005/02/18,51.1,51.95,51.1,51.88,518,8479 CT2006H,2005/02/18,54.03,54.03,54.03,54.03,10,1504 CT2006K,2005/02/18,54.5,54.83,54.5,54.83,0,635 CT2006N,2005/02/18,55.6,55.6,55.6,55.6,0,218 CT2006V,2005/02/18,56.6,56.6,56.6,56.6,0,0 CT2006Z,2005/02/18,57.6,57.6,57.6,57.6,0,125 DAX,2005/02/18,4363.47,4387.48,4351.02,4359.47,0,0 DJ2005H,2005/02/18,10780,10799,10731,10797,4902,47953 DJ2005M,2005/02/18,10805,10825,10765,10825,269,569 DJ2005U,2005/02/18,10865,10865,10865,10865,0,4 DJ2005Z,2005/02/18,10900,10900,10900,10900,0,2 DJT,2005/02/18,3603.88,3655.65,3590.16,3619.97,15512000,0 DJU,2005/02/18,356.22,357.21,350.87,352.37,15512000,0 DX2005H,2005/02/18,83.48,83.79,83.44,83.52,2627,15079 DX2005M,2005/02/18,83.65,83.65,83.45,83.5,166,2416 DX2005U,2005/02/18,83.48,83.48,83.48,83.48,0,34 DX2005Z,2005/02/18,83.46,83.46,83.46,83.46,0,18 EC2005H,2005/02/18,1.3047,1.3083,1.3017,1.3075,112964,152275 EC2005M,2005/02/18,1.3078,1.3105,1.3046,1.3102,442,3339 EC2005U,2005/02/18,1.3124,1.314,1.3124,1.314,4,521 EC2005Z,2005/02/18,0,1.3179,1.3179,1.3179,0,1030 EC2006H,2005/02/18,0,1.3216,1.3216,1.3216,0,20 EC2006M,2005/02/18,0,1.3253,1.3253,1.3253,0,3 ED2005H,2005/02/18,97.0175,97.02,97,97.0075,110743,966670 ED2005J,2005/02/18,96.835,96.84,96.825,96.84,230,3908 ED2005K,2005/02/18,96.715,96.715,96.7,96.7,135,1890 ED2005M,2005/02/18,96.645,96.645,96.585,96.6,193719,1298338 ED2005N,2005/02/18,96.46,96.49,96.46,96.485,180,526 ED2005Q,2005/02/18,0,96.5,96.46,96.46,0,0 ED2005U,2005/02/18,96.375,96.38,96.3,96.31,248989,1264656 ED2005Z,2005/02/18,96.195,96.2,96.11,96.125,384832,978628 ED2006H,2005/02/18,96.08,96.09,96,96.01,269199,706221 ED2006M,2005/02/18,96,96,95.91,95.92,116955,513490 ED2006U,2005/02/18,95.93,95.93,95.84,95.85,66677,380144 ED2006Z,2005/02/18,95.855,95.855,95.77,95.78,53992,354647 ED2007H,2005/02/18,95.82,95.82,95.735,95.74,23104,225415 ED2007M,2005/02/18,95.775,95.775,95.685,95.69,17314,193427 ED2007U,2005/02/18,95.695,95.72,95.63,95.635,15244,151536 ED2007Z,2005/02/18,95.605,95.645,95.565,95.57,10006,136920 ED2008H,2005/02/18,95.6,95.61,95.52,95.525,6035,124970 ED2008M,2005/02/18,95.505,95.505,95.465,95.47,7707,111751 ED2008U,2005/02/18,95.43,95.45,95.41,95.415,6085,104711 ED2008Z,2005/02/18,95.365,95.385,95.34,95.35,7259,93990 ED2009H,2005/02/18,95.325,95.355,95.295,95.305,4091,68475 ED2009M,2005/02/18,95.29,95.305,95.245,95.25,4681,66353 ED2009U,2005/02/18,95.22,95.25,95.19,95.2,3060,56148 ED2009Z,2005/02/18,95.16,95.16,95.13,95.14,3038,37200 ED2010H,2005/02/18,95.12,95.12,95.09,95.1,251,14775 ED2010M,2005/02/18,95.075,95.075,95.045,95.055,280,10560 ED2010U,2005/02/18,95.02,95.02,94.995,95.005,276,7953 ED2010Z,2005/02/18,94.96,94.96,94.935,94.945,191,7099 ED2011H,2005/02/18,94.915,94.915,94.895,94.905,149,6524 ED2011M,2005/02/18,94.87,94.87,94.85,94.86,149,5142 ED2011U,2005/02/18,94.82,94.82,94.8,94.81,149,2970 ED2011Z,2005/02/18,94.755,94.755,94.735,94.745,131,2796 ED2012H,2005/02/18,0,94.705,94.695,94.705,0,3167 ED2012M,2005/02/18,0,94.66,94.65,94.66,0,1626 ED2012U,2005/02/18,0,94.62,94.61,94.62,0,1616 ED2012Z,2005/02/18,0,94.565,94.555,94.565,0,906 ED2013H,2005/02/18,0,94.53,94.52,94.53,0,479 ED2013M,2005/02/18,0,94.485,94.475,94.485,0,506 ED2013U,2005/02/18,0,94.455,94.445,94.455,0,383 ED2013Z,2005/02/18,0,94.405,94.395,94.405,0,398 ED2014H,2005/02/18,0,94.375,94.365,94.375,20,392 ED2014M,2005/02/18,0,94.34,94.33,94.34,23,310 ED2014U,2005/02/18,0,94.305,94.295,94.305,22,271 ED2014Z,2005/02/18,0,94.265,94.255,94.265,21,263 EM2005H,2005/02/18,97.18,97.19,97.17,97.175,1018,21350 EM2005J,2005/02/18,96.995,97,96.99,97,871,2307 EM2005K,2005/02/18,96.86,96.86,96.855,96.855,1315,5072 EM2005M,2005/02/18,96.775,96.775,96.75,96.75,5,1504 EM2005N,2005/02/18,0,96.64,96.6,96.6,0,202 EM2005Q,2005/02/18,0,96.53,96.49,96.49,0,3 EM2005U,2005/02/18,0,96.46,96.4,96.4,0,1 EM2005V,2005/02/18,0,96.385,96.325,96.325,0,1 EM2005X,2005/02/18,0,96.3,96.24,96.24,0,1 EM2005Z,2005/02/18,0,96.165,96.1,96.1,0,1 EM2006F,2005/02/18,0,96.18,96.115,96.115,0,1 EM2006G,2005/02/18,0,96.19,96.125,96.125,0,0 ES2005H,2005/02/18,1201.25,1203.75,1197.5,1202.25,807624,917567 ES2005M,2005/02/18,1205,1207.75,1200.75,1206.5,429,24663 EY2005H,2005/02/18,0,99.9,99.9,99.9,307,54003 EY2005M,2005/02/18,0,99.9,99.9,99.9,0,40919 EY2005U,2005/02/18,0,99.885,99.885,99.885,232,6401 EY2005Z,2005/02/18,0,99.84,99.84,99.84,773,9116 EY2006H,2005/02/18,99.775,99.775,99.775,99.775,1,3697 EY2006M,2005/02/18,0,99.695,99.695,99.695,0,2742 EY2006U,2005/02/18,0,99.595,99.595,99.595,0,2099 EY2006Z,2005/02/18,0,99.5,99.5,99.5,0,411 EY2007H,2005/02/18,0,99.43,99.42,99.42,0,1 EY2007M,2005/02/18,0,99.345,99.335,99.335,0,2 EY2007U,2005/02/18,0,99.24,99.23,99.23,0,0 EY2007Z,2005/02/18,0,99.135,99.125,99.125,0,164 EY2008H,2005/02/18,0,99.005,98.995,98.995,0,630 EY2008M,2005/02/18,0,98.965,98.955,98.955,0,250 EY2008U,2005/02/18,0,98.965,98.955,98.955,0,0 EY2008Z,2005/02/18,0,98.9,98.89,98.89,0,0 EY2009H,2005/02/18,0,98.9,98.89,98.89,0,0 EY2009M,2005/02/18,0,98.9,98.89,98.89,0,0 EY2009U,2005/02/18,0,98.9,98.89,98.89,0,0 EY2009Z,2005/02/18,0,98.9,98.89,98.89,0,0 FC2005H,2005/02/18,100.45,100.45,98.3,98.3,1312,8431 FC2005J,2005/02/18,99.85,99.85,97.8,97.85,627,5949 FC2005K,2005/02/18,98.75,98.75,96.8,97.1,429,6185 FC2005Q,2005/02/18,100,100.2,99.1,99.8,212,3058 FC2005U,2005/02/18,100,100,99,99.67,12,454 FC2005V,2005/02/18,99.8,99.9,99,99.75,43,425 FC2005X,2005/02/18,0,99.7,99.7,99.7,1,203 FC2006F,2005/02/18,0,96.5,96.5,96.5,5,13 FTSE,2005/02/18,5057.4,5066.5,5045.5,5057.2,1807130240,0 FV2005H,2005/02/18,108.984375,108.984375,108.6875,108.71875,26610,1059185 FV2005M,2005/02/18,108.515625,108.515625,108.21875,108.25,14982,204188 FV2005U,2005/02/18,107.8125,107.8125,107.8125,107.8125,0,0 GC2005G,2005/02/18,426.7,427.1,426.7,427.1,712,504 GC2005H,2005/02/18,427.5,427.5,427.5,427.5,6,22 GC2005J,2005/02/18,428.4,429.4,427,428.4,47758,170454 GC2005M,2005/02/18,430.6,432,429.2,430.8,1333,34438 GC2005Q,2005/02/18,433.7,434.7,432.8,433.4,31,8285 GC2005V,2005/02/18,436,436,436,436,33,4179 GC2005Z,2005/02/18,439.1,439.8,437.8,438.7,78,21862 GC2006G,2005/02/18,441.7,441.7,441.7,441.7,95,2381 GC2006J,2005/02/18,444.6,444.6,444.6,444.6,0,1293 GC2006M,2005/02/18,447.6,447.6,447.6,447.6,2,8265 GC2006Q,2005/02/18,450.7,450.7,450.7,450.7,0,400 GC2006V,2005/02/18,453.8,453.8,453.8,453.8,5,6 GC2006Z,2005/02/18,457,457,457,457,36,5174 GC2007M,2005/02/18,466.5,466.5,466.5,466.5,12,2647 GC2007Z,2005/02/18,476.1,476.1,476.1,476.1,10,1982 GC2008M,2005/02/18,485.7,485.7,485.7,485.7,0,164 GC2008Z,2005/02/18,495.5,495.5,495.5,495.5,6,1384 GC2009M,2005/02/18,505.2,505.2,505.2,505.2,0,95 GC2009Z,2005/02/18,515.2,515.2,515.2,515.2,0,6 HG2005G,2005/02/18,149,149.6,148.5,149.45,232,1064 HG2005H,2005/02/18,149.5,149.5,147.6,149.2,16712,32941 HG2005J,2005/02/18,148.2,149.2,148.2,149.05,248,3059 HG2005K,2005/02/18,147.7,149,146.6,148.75,15606,43221 HG2005M,2005/02/18,145.4,146.5,145.4,146.5,96,1927 HG2005N,2005/02/18,145,145,144,144.95,3348,7966 HG2005Q,2005/02/18,142.7,142.7,142.7,142.7,54,918 HG2005U,2005/02/18,140,141.25,140,141.25,1858,7234 HG2005V,2005/02/18,139.5,139.5,139.5,139.5,278,770 HG2005X,2005/02/18,137.85,137.85,137.85,137.85,52,497 HG2005Z,2005/02/18,135.3,136.25,135.3,136.25,147,3687 HG2006F,2005/02/18,135.05,135.05,135.05,135.05,0,138 HG2006G,2005/02/18,133.9,133.9,133.9,133.9,0,80 HG2006H,2005/02/18,132.4,132.75,132.4,132.75,52,346 HG2006J,2005/02/18,130,131.75,130,131.75,0,18 HG2006K,2005/02/18,130.75,130.75,130.75,130.75,2,64 HG2006M,2005/02/18,129.75,129.75,129.75,129.75,0,163 HG2006N,2005/02/18,129.25,129.25,129.25,129.25,3,39 HG2006Q,2005/02/18,128.75,128.75,128.75,128.75,0,34 HG2006U,2005/02/18,128.25,128.25,128.25,128.25,0,20 HG2006V,2005/02/18,127.75,127.75,127.75,127.75,0,0 HG2006X,2005/02/18,127.25,127.25,127.25,127.25,0,0 HG2006Z,2005/02/18,126.75,126.75,126.75,126.75,0,0 HG2007F,2005/02/18,126.75,126.75,126.75,126.75,0,0 HO2005H,2005/02/18,1.318,1.355,1.31,1.3493,19175,30243 HO2005J,2005/02/18,1.304,1.335,1.294,1.3244,12649,50688 HO2005K,2005/02/18,1.271,1.3,1.265,1.2914,2718,16373 HO2005M,2005/02/18,1.263,1.276,1.2554,1.2754,1500,13053 HO2005N,2005/02/18,1.262,1.273,1.262,1.2714,817,8376 HO2005Q,2005/02/18,1.265,1.285,1.265,1.2744,485,4853 HO2005U,2005/02/18,1.27,1.2824,1.27,1.2824,447,7091 HO2005V,2005/02/18,1.2965,1.2965,1.2924,1.2924,134,1305 HO2005X,2005/02/18,1.296,1.3075,1.296,1.3024,170,2206 HO2005Z,2005/02/18,1.306,1.322,1.306,1.3124,965,10048 HO2006F,2005/02/18,1.312,1.3184,1.312,1.3184,198,2423 HO2006G,2005/02/18,1.3035,1.3094,1.3035,1.3094,114,876 HO2006H,2005/02/18,1.2809,1.2809,1.2809,1.2809,333,2583 HO2006J,2005/02/18,1.2345,1.2384,1.2345,1.2384,6,505 HO2006K,2005/02/18,1.2069,1.2069,1.2069,1.2069,4,496 HO2006M,2005/02/18,1.1859,1.1859,1.1859,1.1859,25,1611 HO2006N,2005/02/18,1.1819,1.1819,1.1819,1.1819,0,466 HO2006Q,2005/02/18,1.1844,1.1844,1.1844,1.1844,0,2 HU2005H,2005/02/18,1.234,1.27,1.232,1.2634,22330,33338 HU2005J,2005/02/18,1.343,1.368,1.343,1.3657,14293,47811 HU2005K,2005/02/18,1.3625,1.387,1.3625,1.3862,5121,33733 HU2005M,2005/02/18,1.3675,1.3927,1.3675,1.3927,3196,16829 HU2005N,2005/02/18,1.37,1.3872,1.37,1.3872,1262,7837 HU2005Q,2005/02/18,1.354,1.3702,1.354,1.3702,723,8486 HU2005U,2005/02/18,1.325,1.3417,1.325,1.3417,366,8582 HU2005V,2005/02/18,1.293,1.3022,1.293,1.3022,200,3394 HU2005X,2005/02/18,1.2772,1.2772,1.2772,1.2772,0,442 HU2005Z,2005/02/18,1.2617,1.2617,1.2617,1.2617,5,2178 HU2006F,2005/02/18,1.2597,1.2597,1.2597,1.2597,0,1356 HU2006G,2005/02/18,1.2682,1.2682,1.2682,1.2682,0,410 INDU,2005/02/18,10755.15,10854.98,10682.29,10785.22,15512000,0 JY2005H,2005/02/18,0.9492,0.9495,0.9459,0.948,22060,132753 JY2005M,2005/02/18,0.955,0.9552,0.954,0.9552,22,21413 JY2005U,2005/02/18,0,0.9637,0.9637,0.9637,1,85 JY2005Z,2005/02/18,0,0.9722,0.9722,0.9722,20,28 JY2006H,2005/02/18,0,0.9807,0.9807,0.9807,0,25 JY2006M,2005/02/18,0,0.9892,0.9892,0.9892,0,25 KC2005H,2005/02/18,116.75,118.9,116.4,118.05,2743,3812 KC2005K,2005/02/18,118.3,121,118.3,120.3,12337,83457 KC2005N,2005/02/18,120.5,123,120.5,122.45,1812,9824 KC2005U,2005/02/18,122.75,124.9,122.75,124.2,810,5275 KC2005Z,2005/02/18,124.5,126.55,124.5,126.55,645,2548 KC2006H,2005/02/18,128,128.75,128,128.75,55,1258 KC2006K,2005/02/18,129,129.25,129,129.25,1,339 KC2006N,2005/02/18,128.5,129.45,128.5,129.45,0,171 KC2006U,2005/02/18,129.65,129.65,129.65,129.65,0,70 LB2005H,2005/02/18,384.5,388.8,384.2,385,518,2961 LB2005K,2005/02/18,379.6,382.8,379.1,380.5,241,1729 LB2005N,2005/02/18,368,371.2,366.1,369.1,36,530 LB2005U,2005/02/18,357,365,356.6,360.1,7,93 LB2005X,2005/02/18,0,347.8,343.4,347.8,9,35 LB2006F,2005/02/18,325,325,325,325,0,0 LB2006H,2005/02/18,325,325,325,325,0,0 LC2005G,2005/02/18,89.9,89.9,88.75,88.95,2935,12003 LC2005H,2005/02/18,90.5,90.5,89.8,89.8,0,68 LC2005J,2005/02/18,86.77,86.8,85.35,85.45,9387,72329 LC2005M,2005/02/18,82.15,82.15,80.8,81.05,3079,26909 LC2005Q,2005/02/18,79.62,79.62,78.75,78.92,734,13018 LC2005V,2005/02/18,81.15,81.5,80.65,81,348,11042 LC2005Z,2005/02/18,82.45,82.62,82.02,82.1,263,5853 LC2006G,2005/02/18,83.3,83.6,83.2,83.2,214,1323 LH2005J,2005/02/18,73.85,74.1,72.5,72.87,3992,56192 LH2005K,2005/02/18,75.35,75.5,74.5,75.12,154,3042 LH2005M,2005/02/18,78.05,78.1,76.95,77.47,1590,21418 LH2005N,2005/02/18,74.7,74.82,73.7,74.02,473,5143 LH2005Q,2005/02/18,71,71.1,70.2,70.7,218,3051 LH2005V,2005/02/18,62.8,62.85,62.5,62.82,72,2190 LH2005Z,2005/02/18,59.75,59.9,59.6,59.8,67,1539 LH2006G,2005/02/18,59.3,59.45,58.9,59.45,8,200 LH2006J,2005/02/18,58.6,58.6,58.6,58.6,1,1 ND2005H,2005/02/18,1524,1529,1514,1517,15036,85034 ND2005M,2005/02/18,1527,1530,1527,1527,4,98 ND2005U,2005/02/18,0,1537,1537,1537,0,0 NDY,2005/02/18,2065.15,2068.89,2056.2,2058.62,16141600,0 NG2005H,2005/02/18,5.92,5.965,5.892,5.908,45950,41491 NG2005J,2005/02/18,6,6.05,5.98,5.987,23904,53843 NG2005K,2005/02/18,6.09,6.14,6.079,6.087,7417,31487 NG2005M,2005/02/18,6.17,6.205,6.153,6.154,7064,19361 NG2005N,2005/02/18,6.23,6.27,6.218,6.22,3727,20625 NG2005Q,2005/02/18,6.28,6.31,6.26,6.266,3853,16787 NG2005U,2005/02/18,6.299,6.325,6.277,6.277,3547,20854 NG2005V,2005/02/18,6.325,6.35,6.298,6.307,6045,31598 NG2005X,2005/02/18,6.687,6.71,6.65,6.672,696,12600 NG2005Z,2005/02/18,7,7.05,6.999,7.017,1815,22008 NG2006F,2005/02/18,7.25,7.275,7.225,7.252,1508,20910 NG2006G,2005/02/18,7.22,7.255,7.212,7.228,971,12555 NG2006H,2005/02/18,7.03,7.09,7.03,7.05,1333,16677 NG2006J,2005/02/18,6.22,6.22,6.19,6.19,1083,13463 NG2006K,2005/02/18,6.1,6.1,6.065,6.065,770,8927 NG2006M,2005/02/18,6.11,6.11,6.092,6.092,90,4318 NG2006N,2005/02/18,6.125,6.125,6.125,6.125,133,5953 NG2006Q,2005/02/18,6.15,6.155,6.15,6.15,84,4140 NG2006U,2005/02/18,6.13,6.13,6.13,6.13,84,3460 NG2006V,2005/02/18,6.15,6.15,6.15,6.15,93,5255 NG2006X,2005/02/18,6.445,6.445,6.445,6.445,12,4206 NG2006Z,2005/02/18,6.71,6.725,6.71,6.725,108,5851 NG2007F,2005/02/18,6.955,6.955,6.955,6.955,26,5363 NG2007G,2005/02/18,6.93,6.93,6.93,6.93,1,1879 NG2007H,2005/02/18,6.74,6.74,6.74,6.74,1,3840 NG2007J,2005/02/18,5.89,5.89,5.89,5.89,2,3559 NG2007K,2005/02/18,5.755,5.755,5.755,5.755,26,4195 NG2007M,2005/02/18,5.765,5.765,5.765,5.765,1,830 NG2007N,2005/02/18,5.785,5.785,5.785,5.785,1,1041 NG2007Q,2005/02/18,5.805,5.805,5.805,5.805,1,896 NG2007U,2005/02/18,5.79,5.79,5.79,5.79,1,858 NG2007V,2005/02/18,5.803,5.803,5.803,5.803,51,1789 NG2007X,2005/02/18,6.088,6.088,6.088,6.088,0,1068 NG2007Z,2005/02/18,6.34,6.358,6.34,6.358,0,1516 NG2008F,2005/02/18,6.598,6.598,6.598,6.598,0,3500 NG2008G,2005/02/18,6.568,6.568,6.568,6.568,0,438 NG2008H,2005/02/18,6.368,6.368,6.368,6.368,0,2014 NG2008J,2005/02/18,5.533,5.533,5.533,5.533,0,1048 NG2008K,2005/02/18,5.423,5.423,5.423,5.423,0,1617 NG2008M,2005/02/18,5.448,5.448,5.448,5.448,0,698 NG2008N,2005/02/18,5.473,5.473,5.473,5.473,0,561 NG2008Q,2005/02/18,5.498,5.498,5.498,5.498,0,593 NG2008U,2005/02/18,5.478,5.478,5.478,5.478,0,644 NG2008V,2005/02/18,5.488,5.488,5.488,5.488,0,649 NG2008X,2005/02/18,5.763,5.763,5.763,5.763,0,475 NG2008Z,2005/02/18,6.038,6.038,6.038,6.038,0,799 NG2009F,2005/02/18,6.278,6.278,6.278,6.278,0,946 NG2009G,2005/02/18,6.263,6.263,6.263,6.263,0,296 NG2009H,2005/02/18,6.068,6.068,6.068,6.068,0,1005 NG2009J,2005/02/18,5.233,5.233,5.233,5.233,0,898 NG2009K,2005/02/18,5.113,5.113,5.113,5.113,0,779 NG2009M,2005/02/18,5.138,5.138,5.138,5.138,0,198 NG2009N,2005/02/18,5.163,5.163,5.163,5.163,0,183 NG2009Q,2005/02/18,5.188,5.188,5.188,5.188,0,182 NG2009U,2005/02/18,5.168,5.168,5.168,5.168,0,165 NG2009V,2005/02/18,5.198,5.198,5.198,5.198,0,140 NG2009X,2005/02/18,5.483,5.483,5.483,5.483,0,153 NG2009Z,2005/02/18,5.758,5.758,5.758,5.758,0,298 NG2010F,2005/02/18,5.988,5.988,5.988,5.988,0,63 NG2010G,2005/02/18,5.978,5.978,5.978,5.978,0,84 NG2010H,2005/02/18,5.788,5.788,5.788,5.788,0,1 NG2010J,2005/02/18,4.953,4.953,4.953,4.953,0,0 NG2010K,2005/02/18,4.853,4.853,4.853,4.853,0,0 NG2010M,2005/02/18,4.878,4.878,4.878,4.878,0,0 NG2010N,2005/02/18,4.903,4.903,4.903,4.903,0,4 NG2010Q,2005/02/18,4.928,4.928,4.928,4.928,0,0 NG2010U,2005/02/18,4.928,4.928,4.928,4.928,0,0 NG2010V,2005/02/18,4.956,4.956,4.956,4.956,0,4 NG2010X,2005/02/18,5.196,5.196,5.196,5.196,0,0 NG2010Z,2005/02/18,5.436,5.436,5.436,5.436,0,1 NK2005H,2005/02/18,11650,11710,11650,11700,3584,37976 NK2005M,2005/02/18,0,11660,11630,11660,7,87 NK2005U,2005/02/18,0,11665,11635,11665,0,1 NK2005Z,2005/02/18,0,11660,11630,11660,0,1 NKKI,2005/02/18,11562.93,11660.12,11562.93,11660.12,75600,0 NQ2005H,2005/02/18,1523.5,1529.5,1514,1517,389644,449789 NQ2005M,2005/02/18,1544.5,1544.5,1525,1527,71,699 NZY,2005/02/18,3164.01,3164.01,3151.34,3157.15,14018400,0 O2005H,2005/02/18,157,159.5,156.25,159.5,730,3776 O2005K,2005/02/18,152.5,153.25,151,151.25,346,3483 O2005N,2005/02/18,148.25,149,147.5,148.75,79,697 O2005U,2005/02/18,145,145,145,145,0,35 O2005Z,2005/02/18,145,145,145,145,1,33 OEX,2005/02/18,573.99,575.95,572.27,575.42,15512000,0 OJ2005H,2005/02/18,83.5,83.75,82.7,83.3,1872,14364 OJ2005K,2005/02/18,86.25,86.4,85.6,86.3,1715,16169 OJ2005N,2005/02/18,87.3,87.3,86.95,87.15,95,2106 OJ2005U,2005/02/18,88.55,88.55,88,88.15,0,902 OJ2005X,2005/02/18,89.3,89.3,88.9,88.9,0,1095 OJ2006F,2005/02/18,89.9,89.9,89.9,89.9,0,57 OJ2006H,2005/02/18,90.9,90.9,90.9,90.9,0,0 OJ2006K,2005/02/18,91.9,91.9,91.9,91.9,0,0 OJ2006N,2005/02/18,92.9,92.9,92.9,92.9,0,0 OJ2006U,2005/02/18,93.9,93.9,93.9,93.9,0,0 OJ2007F,2005/02/18,94.9,94.9,94.9,94.9,0,0 PA2005H,2005/02/18,182.55,183.6,181.8,183,1550,8574 PA2005M,2005/02/18,184.5,185.75,183.1,184.9,1569,5341 PA2005U,2005/02/18,187.4,187.4,187.4,187.4,0,27 PA2005Z,2005/02/18,189.9,189.9,189.9,189.9,5,71 PB2005G,2005/02/18,86.7,87.3,86.6,87.12,14,60 PB2005H,2005/02/18,85.62,86.05,84.6,84.97,232,1621 PB2005K,2005/02/18,87.9,88.05,87,87.12,116,1270 PB2005N,2005/02/18,89.4,89.4,88.92,88.92,1,424 PB2005Q,2005/02/18,0,90,90,90,1,64 PL2005J,2005/02/18,863.5,865.8,860,865.5,629,7162 PL2005N,2005/02/18,856,862.5,856,862.5,5,27 PL2006J,2005/02/18,852.5,852.5,852.5,852.5,0,6 S2005H,2005/02/18,552,561,548.5,552.5,37701,54868 S2005K,2005/02/18,553.5,567,551,555.75,72895,123691 S2005N,2005/02/18,555.5,571,554.5,559.25,11077,54505 S2005Q,2005/02/18,558,570,558,562,270,4974 S2005U,2005/02/18,561,568,561,561.75,4,1838 S2005X,2005/02/18,564,578.25,564,570.25,4775,21610 S2006F,2005/02/18,570,582,570,573,164,449 S2006H,2005/02/18,581,582,575,575,5,178 S2006K,2005/02/18,573,573,573,573,6,204 S2006N,2005/02/18,577,581,577,578,3,8 S2006X,2005/02/18,570,570,570,570,2,15 SB2005H,2005/02/18,8.92,8.95,8.85,8.85,13126,41191 SB2005K,2005/02/18,9.28,9.3,9.19,9.21,20407,217505 SB2005N,2005/02/18,9.23,9.25,9.15,9.17,5921,62645 SB2005V,2005/02/18,9.08,9.14,9.07,9.1,1694,29605 SB2006H,2005/02/18,9,9,8.96,8.97,454,19498 SB2006K,2005/02/18,8.88,8.88,8.83,8.87,94,6308 SB2006N,2005/02/18,8.77,8.77,8.77,8.77,87,3403 SB2006V,2005/02/18,8.8,8.81,8.78,8.78,74,1813 SF2005H,2005/02/18,0.844,0.847,0.8415,0.8465,20485,52709 SF2005M,2005/02/18,0.8488,0.8512,0.8472,0.8511,30,1150 SF2005U,2005/02/18,0,0.8559,0.8559,0.8559,1,5 SF2005Z,2005/02/18,0,0.8614,0.8614,0.8614,0,120 SF20062,2005/02/18,570,582,570,573,164,449 SF2006H,2005/02/18,0,0.8673,0.8673,0.8673,0,0 SF2006M,2005/02/18,0,0.8734,0.8734,0.8734,0,0 SI2005G,2005/02/18,741.3,741.3,741.3,741.3,3,0 SI2005H,2005/02/18,737,745.5,732,741.7,18627,45617 SI2005J,2005/02/18,743.2,743.2,743.2,743.2,0,0 SI2005K,2005/02/18,741.5,750,737,745.9,4625,23808 SI2005N,2005/02/18,745,754,743,750.1,531,5954 SI2005U,2005/02/18,753.8,753.8,753.8,753.8,23,1498 SI2005Z,2005/02/18,757,763.5,753,759.7,468,12494 SI2006F,2005/02/18,761.7,761.7,761.7,761.7,0,7 SI2006H,2005/02/18,765,765,765,765,20,1501 SI2006K,2005/02/18,767.9,767.9,767.9,767.9,0,116 SI2006N,2005/02/18,770.8,770.8,770.8,770.8,105,867 SI2006U,2005/02/18,773.7,773.7,773.7,773.7,0,684 SI2006Z,2005/02/18,777.7,777.7,777.7,777.7,163,4176 SI2007N,2005/02/18,784.1,784.1,784.1,784.1,2,103 SI2007Z,2005/02/18,789.7,789.7,789.7,789.7,1,294 SI2008N,2005/02/18,789.6,789.6,789.6,789.6,0,6 SI2008Z,2005/02/18,790.1,790.1,790.1,790.1,0,166 SI2009N,2005/02/18,795.8,795.8,795.8,795.8,0,7 SI2009Z,2005/02/18,802.7,802.7,802.7,802.7,0,0 SM2005H,2005/02/18,172,174,169,169.2,19863,28140 SM2005K,2005/02/18,171.8,174.5,169.8,170.1,28868,44538 SM2005N,2005/02/18,173,176.2,171,171.2,10741,42573 SM2005Q,2005/02/18,174.5,177.5,172.7,172.9,918,13537 SM2005U,2005/02/18,175.3,178.2,173.8,174,857,9857 SM2005V,2005/02/18,175.5,178,174,174.3,292,8179 SM2005Z,2005/02/18,178,181.5,177,178.2,2057,13255 SM2006F,2005/02/18,178.5,181.5,178.5,179.5,21,676 SM2006H,2005/02/18,180.5,183,180.5,181,16,653 SM2006K,2005/02/18,181.5,183.5,181.5,182.5,11,232 SM2006N,2005/02/18,182.5,183.5,182.5,182.7,11,128 SM2006Q,2005/02/18,183.5,184.5,183.5,184,5,9 SM2006U,2005/02/18,183,184,183,184,6,14 SM2006V,2005/02/18,186,186,186,186,0,6 SP2005H,2005/02/18,1201.3,1203.7,1197.6,1202.3,33196,650495 SP2005M,2005/02/18,1206.3,1207.3,1202,1206.6,2556,32297 SP2005U,2005/02/18,0,1212.2,1207.2,1211.6,2,4581 SP2005Z,2005/02/18,0,1217.5,1212.5,1216.9,0,4750 SP2006H,2005/02/18,0,1223,1218,1222.4,0,1685 SP2006M,2005/02/18,0,1228.6,1223.6,1228,0,60 SP2006U,2005/02/18,0,1235.2,1230.2,1234.6,0,12 SP2006Z,2005/02/18,0,1241.8,1236.8,1241.2,0,0 SPY,2005/02/18,1201.79,1202.86,1197.46,1201.59,1883920000,0 SSEC,2005/02/18,1275.66,1278.62,1258.56,1258.97,10600,0 STI,2005/02/18,2156.81,2172.93,2156.81,2168.86,179134800,0 TWII,2005/02/18,6072.45,6128.64,6062.96,6115.43,3656200,0 TY2005H,2005/02/18,111.890625,111.921875,111.40625,111.484375,35982,1660362 TY2005M,2005/02/18,111,111.015625,110.53125,110.578125,13319,288968 TY2005U,2005/02/18,110.65625,110.65625,110.421875,110.421875,242,12370 TY2005Z,2005/02/18,109.75,109.75,109.75,109.75,0,10 US2005H,2005/02/18,114.375,114.375,113.59375,113.9375,16832,692406 US2005M,2005/02/18,113.625,113.65625,112.875,113.21875,4896,101403 US2005U,2005/02/18,112.6875,112.90625,112.53125,112.8125,86,3391 US2005Z,2005/02/18,112,112.21875,112,112.21875,0,20 W2005H,2005/02/18,295,297,293.5,296,16910,44622 W2005K,2005/02/18,303,305.5,301.5,304,21820,123677 W2005N,2005/02/18,310,312,309,311,4649,27735 W2005U,2005/02/18,316,318,315.25,316.5,590,3950 W2005Z,2005/02/18,326,327.5,323.5,323.75,743,24377 W2006H,2005/02/18,330.5,330.5,330.5,330.5,26,573 W2006K,2005/02/18,333,333,333,333,16,83 W2006N,2005/02/18,334,335.5,334,335.5,0,52