AD2005H,2005/02/22,0.7924,0.7943,0.7902,0.7941,10640,87876 AD2005M,2005/02/22,0.787,0.7888,0.786,0.7888,22,1851 AD2005U,2005/02/22,0.7838,0.7838,0.7838,0.7838,0,736 AD2005Z,2005/02/22,0,0.7795,0.7795,0.7795,0,111 AD2006H,2005/02/22,0,0.7758,0.7758,0.7758,0,0 AD2006M,2005/02/22,0,0.7721,0.7721,0.7721,0,1 AOI,2005/02/22,4155.3,4159.5,4134,4138.4,570898816,0 BO2005H,2005/02/22,20.5,22.04,20.43,21.75,15086,25239 BO2005K,2005/02/22,20.65,22.18,20.55,21.9,17888,66507 BO2005N,2005/02/22,20.85,22.25,20.7,22.02,5402,38990 BO2005Q,2005/02/22,20.95,22.15,20.75,22.02,465,6460 BO2005U,2005/02/22,21,22.05,20.77,22.05,159,6685 BO2005V,2005/02/22,20.88,22.05,20.88,21.97,362,5043 BO2005Z,2005/02/22,20.88,22.15,20.83,21.95,2970,15987 BO2006F,2005/02/22,20.95,22,20.95,22,0,770 BO2006H,2005/02/22,21.9,21.9,21.9,21.9,0,763 BO2006K,2005/02/22,21.9,21.9,21.9,21.9,0,479 BO2006N,2005/02/22,21.9,21.9,21.9,21.9,0,200 BO2006Q,2005/02/22,21.9,21.9,21.9,21.9,0,92 BO2006U,2005/02/22,21.9,21.9,21.9,21.9,0,120 BO2006V,2005/02/22,21.9,21.9,21.9,21.9,0,88 BO2006Z,2005/02/22,21.9,21.9,21.9,21.9,0,44 BP2005H,2005/02/22,1.9078,1.9108,1.9012,1.9096,12165,71656 BP2005M,2005/02/22,1.902,1.902,1.894,1.9008,79,1343 BP2005U,2005/02/22,1.895,1.8953,1.8938,1.8938,0,52 BP2005Z,2005/02/22,0,1.8868,1.8868,1.8868,0,11 BP2006H,2005/02/22,0,1.8798,1.8798,1.8798,0,3 BP2006M,2005/02/22,0,1.8728,1.8728,1.8728,0,0 C2005H,2005/02/22,203.5,209,202.5,207.5,44221,123234 C2005K,2005/02/22,211.5,217,210.25,215.25,49979,274510 C2005N,2005/02/22,219,223.75,217.25,222.25,12780,120218 C2005U,2005/02/22,224.75,230,224.5,228.25,1215,32595 C2005Z,2005/02/22,234.5,239.5,234,237,8487,81589 C2006H,2005/02/22,241.25,246,241,244,286,4824 C2006K,2005/02/22,246.25,249.5,246,248.5,47,796 C2006N,2005/02/22,249.75,252.5,249,251.5,52,2876 C2006U,2005/02/22,247,248.5,247,247.5,13,290 C2006Z,2005/02/22,249.25,249.75,249,249.5,271,4307 C2007Z,2005/02/22,250,250,249.5,249.5,5,20 CC2005H,2005/02/22,1596,1596,1566,1592,89,456 CC2005K,2005/02/22,1613,1620,1590,1609,3811,42887 CC2005N,2005/02/22,1621,1628,1599,1618,109,13584 CC2005U,2005/02/22,1630,1633,1607,1626,1133,10915 CC2005Z,2005/02/22,1630,1634,1616,1624,305,14550 CC2006H,2005/02/22,1627,1627,1627,1627,117,15132 CC2006K,2005/02/22,1635,1635,1635,1635,0,3527 CC2006N,2005/02/22,1642,1642,1642,1642,0,6951 CC2006U,2005/02/22,1645,1648,1645,1648,1000,6469 CC2006Z,2005/02/22,1648,1648,1648,1648,0,500 CD2005H,2005/02/22,0.815,0.817,0.8106,0.8166,12273,77367 CD2005M,2005/02/22,0.816,0.8181,0.8115,0.8175,80,5422 CD2005U,2005/02/22,0.815,0.8192,0.815,0.8189,2,1317 CD2005Z,2005/02/22,0,0.8205,0.819,0.8205,0,767 CD2006H,2005/02/22,0,0.8222,0.8222,0.8222,0,32 CD2006M,2005/02/22,0,0.8239,0.8239,0.8239,0,3 CL2005H,2005/02/22,48.37,51.4,48.37,51.15,42684,24593 CL2005J,2005/02/22,49.24,51.7,49.17,51.42,82190,221796 CL2005K,2005/02/22,49.45,51.9,49.45,51.72,25595,76687 CL2005M,2005/02/22,49.71,51.85,49.62,51.66,12535,52300 CL2005N,2005/02/22,49.5,51.4,49.43,51.35,2020,26905 CL2005Q,2005/02/22,49.1,51.2,49.03,50.93,909,20398 CL2005U,2005/02/22,48.71,50.48,48.71,50.48,1204,18619 CL2005V,2005/02/22,48.42,50.02,48.42,50.02,783,15382 CL2005X,2005/02/22,48.05,49.6,48.05,49.6,101,16165 CL2005Z,2005/02/22,47.6,49.4,47.52,49.21,4221,58661 CL2006F,2005/02/22,48.3,48.78,48.3,48.78,98,13644 CL2006G,2005/02/22,47.88,48.36,47.88,48.36,10,5972 CL2006H,2005/02/22,47.97,47.97,47.97,47.97,200,10607 CL2006J,2005/02/22,46.7,47.63,46.7,47.63,0,4664 CL2006K,2005/02/22,47.1,47.3,47.1,47.3,0,3335 CL2006M,2005/02/22,45.9,46.98,45.9,46.98,857,24935 CL2006N,2005/02/22,46.67,46.67,46.67,46.67,0,2944 CL2006Q,2005/02/22,46.37,46.37,46.37,46.37,150,1898 CL2006U,2005/02/22,45.55,46.07,45.55,46.07,0,4080 CL2006V,2005/02/22,45.77,45.77,45.77,45.77,0,1345 CL2006X,2005/02/22,44.8,45.49,44.8,45.49,0,1738 CL2006Z,2005/02/22,43.98,45.21,43.98,45.21,1763,43774 CL2007F,2005/02/22,45.01,45.01,45.01,45.01,100,1913 CL2007G,2005/02/22,44.82,44.82,44.82,44.82,175,1235 CL2007H,2005/02/22,44.64,44.64,44.64,44.64,100,943 CL2007J,2005/02/22,44.47,44.47,44.47,44.47,25,475 CL2007K,2005/02/22,44.3,44.3,44.3,44.3,0,90 CL2007M,2005/02/22,44.14,44.14,44.14,44.14,0,11152 CL2007Z,2005/02/22,43.1,43.15,43,43.14,249,22157 CL2008Z,2005/02/22,41.2,42.04,41.2,42.04,496,23998 CL2009Z,2005/02/22,40.6,41.34,40.6,41.34,0,16712 CL2010Z,2005/02/22,40.3,41,40.3,40.89,100,18544 CL2011Z,2005/02/22,40.69,40.69,40.69,40.69,0,3981 CT2005H,2005/02/22,46.55,48.3,46.55,48.25,5286,1695 CT2005K,2005/02/22,47.85,49.47,47.85,49.43,10257,59750 CT2005N,2005/02/22,49,50.59,49,50.54,1148,15465 CT2005V,2005/02/22,51.15,52.65,51.15,52.65,132,1096 CT2005Z,2005/02/22,52.1,53.7,52.1,53.68,575,8601 CT2006H,2005/02/22,55.85,55.85,55.85,55.85,0,1504 CT2006K,2005/02/22,55.2,56.65,55.2,56.65,7,641 CT2006N,2005/02/22,57.45,57.45,57.45,57.45,0,218 CT2006V,2005/02/22,58.15,58.15,58.15,58.15,0,0 CT2006Z,2005/02/22,58.8,58.8,58.8,58.8,0,125 DAX,2005/02/22,4347.3,4350.1,4304.55,4323.21,0,0 DJ2005H,2005/02/22,10746,10778,10610,10618,4757,47739 DJ2005M,2005/02/22,10778,10800,10645,10645,239,756 DJ2005U,2005/02/22,10685,10685,10685,10685,0,4 DJ2005Z,2005/02/22,10720,10720,10720,10720,0,2 DJT,2005/02/22,3619.88,3626.73,3532.37,3540.15,17449400,0 DJU,2005/02/22,352.37,352.37,342.22,342.91,17449400,0 DX2005H,2005/02/22,82.78,82.87,82.38,82.41,12,14250 DX2005M,2005/02/22,82.78,82.86,82.39,82.39,10,2557 DX2005U,2005/02/22,82.34,82.34,82.34,82.34,0,34 DX2005Z,2005/02/22,82.29,82.29,82.29,82.29,0,18 EC2005H,2005/02/22,1.3211,1.327,1.3198,1.3264,92684,149870 EC2005M,2005/02/22,1.324,1.3291,1.323,1.3291,354,3356 EC2005U,2005/02/22,1.3289,1.3332,1.3281,1.3332,10,519 EC2005Z,2005/02/22,1.3345,1.3373,1.3345,1.3373,0,1030 EC2006H,2005/02/22,0,1.3412,1.3412,1.3412,0,20 EC2006M,2005/02/22,0,1.3451,1.3451,1.3451,0,3 ED2005H,2005/02/22,97.005,97.01,97,97.005,182845,949127 ED2005J,2005/02/22,96.835,96.835,96.83,96.835,51,3958 ED2005K,2005/02/22,0,96.7,96.7,96.7,360,1947 ED2005M,2005/02/22,96.59,96.605,96.58,96.595,268621,1334046 ED2005N,2005/02/22,0,96.485,96.475,96.475,12,532 ED2005Q,2005/02/22,0,96.46,96.45,96.45,0,0 ED2005U,2005/02/22,96.305,96.32,96.29,96.3,269368,1285570 ED2005Z,2005/02/22,96.12,96.135,96.1,96.11,349853,989119 ED2006H,2005/02/22,96,96.025,95.985,96,233372,709200 ED2006M,2005/02/22,95.915,95.935,95.9,95.905,116415,515896 ED2006U,2005/02/22,95.865,95.865,95.83,95.835,63444,383632 ED2006Z,2005/02/22,95.76,95.79,95.76,95.765,41326,360672 ED2007H,2005/02/22,95.72,95.745,95.72,95.72,25220,227945 ED2007M,2005/02/22,95.675,95.7,95.67,95.67,19283,195006 ED2007U,2005/02/22,95.625,95.645,95.61,95.615,17952,153746 ED2007Z,2005/02/22,95.57,95.575,95.535,95.55,9586,138474 ED2008H,2005/02/22,95.515,95.525,95.49,95.505,10478,119749 ED2008M,2005/02/22,95.45,95.47,95.445,95.445,5237,112216 ED2008U,2005/02/22,95.41,95.41,95.385,95.385,5956,104745 ED2008Z,2005/02/22,95.33,95.345,95.32,95.32,4992,93369 ED2009H,2005/02/22,95.285,95.3,95.27,95.275,4484,68648 ED2009M,2005/02/22,95.225,95.245,95.215,95.22,4121,65795 ED2009U,2005/02/22,95.175,95.195,95.165,95.165,3649,56127 ED2009Z,2005/02/22,95.135,95.135,95.1,95.105,3663,37759 ED2010H,2005/02/22,95.08,95.085,95.06,95.06,188,14771 ED2010M,2005/02/22,95.035,95.035,95.015,95.015,184,10684 ED2010U,2005/02/22,94.975,94.975,94.965,94.965,175,7923 ED2010Z,2005/02/22,0,94.93,94.905,94.905,178,7274 ED2011H,2005/02/22,0,94.865,94.86,94.865,88,6512 ED2011M,2005/02/22,0,94.82,94.815,94.82,88,5142 ED2011U,2005/02/22,0,94.77,94.765,94.77,88,3020 ED2011Z,2005/02/22,0,94.705,94.7,94.705,70,2846 ED2012H,2005/02/22,0,94.665,94.66,94.665,0,3167 ED2012M,2005/02/22,0,94.62,94.615,94.62,0,1626 ED2012U,2005/02/22,0,94.58,94.575,94.58,0,1616 ED2012Z,2005/02/22,0,94.525,94.52,94.525,0,906 ED2013H,2005/02/22,0,94.49,94.485,94.49,0,479 ED2013M,2005/02/22,0,94.445,94.44,94.445,0,506 ED2013U,2005/02/22,0,94.415,94.41,94.415,0,383 ED2013Z,2005/02/22,0,94.365,94.36,94.365,0,398 ED2014H,2005/02/22,0,94.335,94.33,94.335,0,392 ED2014M,2005/02/22,0,94.3,94.295,94.3,0,310 ED2014U,2005/02/22,0,94.265,94.26,94.265,0,271 ED2014Z,2005/02/22,0,94.225,94.22,94.225,0,263 EM2005H,2005/02/22,97.175,97.18,97.175,97.1775,1856,22376 EM2005J,2005/02/22,96.985,96.995,96.985,96.995,256,2363 EM2005K,2005/02/22,96.86,96.86,96.855,96.86,125,5072 EM2005M,2005/02/22,96.735,96.745,96.735,96.745,0,1504 EM2005N,2005/02/22,0,96.6,96.595,96.595,0,202 EM2005Q,2005/02/22,0,96.49,96.485,96.485,0,3 EM2005U,2005/02/22,0,96.4,96.39,96.39,0,1 EM2005V,2005/02/22,0,96.325,96.315,96.315,0,1 EM2005X,2005/02/22,0,96.24,96.23,96.23,0,1 EM2005Z,2005/02/22,0,96.1,96.085,96.085,0,1 EM2006F,2005/02/22,0,96.115,96.1,96.1,0,1 EM2006G,2005/02/22,0,96.125,96.11,96.11,0,0 ES2005H,2005/02/22,1203,1203.25,1184,1184.75,600297,899449 ES2005M,2005/02/22,1205.75,1207.25,1188.75,1189,646,24867 EY2005H,2005/02/22,99.9,99.9,99.9,99.9,0,53480 EY2005M,2005/02/22,0,99.9,99.9,99.9,0,40899 EY2005U,2005/02/22,0,99.885,99.885,99.885,0,6460 EY2005Z,2005/02/22,99.845,99.845,99.845,99.845,0,8446 EY2006H,2005/02/22,99.78,99.78,99.775,99.775,0,3692 EY2006M,2005/02/22,99.7,99.7,99.695,99.695,0,2742 EY2006U,2005/02/22,0,99.595,99.595,99.595,0,2049 EY2006Z,2005/02/22,0,99.5,99.5,99.5,0,411 EY2007H,2005/02/22,0,99.425,99.42,99.425,0,1 EY2007M,2005/02/22,0,99.34,99.335,99.34,0,2 EY2007U,2005/02/22,0,99.235,99.23,99.235,0,0 EY2007Z,2005/02/22,0,99.13,99.125,99.13,0,164 EY2008H,2005/02/22,0,99,98.995,99,0,630 EY2008M,2005/02/22,0,98.96,98.955,98.96,0,250 EY2008U,2005/02/22,0,98.96,98.955,98.96,0,0 EY2008Z,2005/02/22,0,98.895,98.89,98.895,0,0 EY2009H,2005/02/22,0,98.895,98.89,98.895,0,0 EY2009M,2005/02/22,0,98.895,98.89,98.895,0,0 EY2009U,2005/02/22,0,98.895,98.89,98.895,0,0 EY2009Z,2005/02/22,0,98.895,98.89,98.895,0,0 FC2005H,2005/02/22,98.1,99.05,97.8,98.5,2270,8100 FC2005J,2005/02/22,97.7,98.2,97.3,97.72,1529,6029 FC2005K,2005/02/22,96.4,97.25,96.4,97.1,407,6254 FC2005Q,2005/02/22,99.5,99.9,99.1,99.8,344,3178 FC2005U,2005/02/22,99.5,99.6,98.9,99.5,33,471 FC2005V,2005/02/22,98.9,99.6,98.9,99.6,63,449 FC2005X,2005/02/22,98.9,99.3,98.9,99.3,0,203 FC2006F,2005/02/22,0,97,97,97,0,13 FTSE,2005/02/22,5060.8,5063.3,5013.2,5032.9,1788686848,0 FV2005H,2005/02/22,108.65625,108.765625,108.609375,108.65625,55929,971273 FV2005M,2005/02/22,108.171875,108.25,108.15625,108.171875,21413,221695 FV2005U,2005/02/22,107.734375,107.734375,107.734375,107.734375,0,0 GC2005G,2005/02/22,426.5,435,426.5,434.5,14,175 GC2005H,2005/02/22,434.9,434.9,434.9,434.9,0,12 GC2005J,2005/02/22,428.3,436.4,427.4,435.8,30011,169862 GC2005M,2005/02/22,431.8,438.7,429.9,438.3,1479,35379 GC2005Q,2005/02/22,436.9,441.8,436.8,440.9,80,8284 GC2005V,2005/02/22,437.3,443.6,437.3,443.6,70,4228 GC2005Z,2005/02/22,440.3,447,440.3,446.3,222,21778 GC2006G,2005/02/22,446.7,449.3,446.7,449.3,35,2381 GC2006J,2005/02/22,452.2,452.2,452.2,452.2,0,1293 GC2006M,2005/02/22,455.2,455.2,455.2,455.2,5,8265 GC2006Q,2005/02/22,458.3,458.3,458.3,458.3,0,400 GC2006V,2005/02/22,461.4,461.4,461.4,461.4,0,6 GC2006Z,2005/02/22,464,467,464,464.6,0,5174 GC2007M,2005/02/22,474.2,474.2,474.2,474.2,0,2647 GC2007Z,2005/02/22,483.9,483.9,483.9,483.9,5,1977 GC2008M,2005/02/22,493.6,493.6,493.6,493.6,0,164 GC2008Z,2005/02/22,501.5,503.5,501.5,503.5,5,1383 GC2009M,2005/02/22,513.2,513.2,513.2,513.2,0,95 GC2009Z,2005/02/22,523.2,523.2,523.2,523.2,0,6 HG2005G,2005/02/22,150.8,150.8,148.55,149.2,374,957 HG2005H,2005/02/22,149,150.5,148,148.95,15820,26510 HG2005J,2005/02/22,149.65,150.3,148,149.1,102,3148 HG2005K,2005/02/22,148,150.2,147.5,148.9,15051,50954 HG2005M,2005/02/22,147.9,147.9,146.9,146.9,6,1931 HG2005N,2005/02/22,144.7,146.4,144.5,145.2,933,8488 HG2005Q,2005/02/22,143.5,143.8,143.2,143.2,1,918 HG2005U,2005/02/22,142,142.4,141,141.45,389,7401 HG2005V,2005/02/22,139.7,139.7,139.7,139.7,3,770 HG2005X,2005/02/22,138.8,138.8,138,138,0,497 HG2005Z,2005/02/22,137,137,135.5,136.4,188,3836 HG2006F,2005/02/22,135.1,135.1,135.1,135.1,0,138 HG2006G,2005/02/22,133.8,133.8,133.8,133.8,0,80 HG2006H,2005/02/22,134,134,132.5,132.5,7,350 HG2006J,2005/02/22,131.5,131.5,131.5,131.5,1,17 HG2006K,2005/02/22,130.5,130.5,130.5,130.5,0,64 HG2006M,2005/02/22,130.35,130.35,129.5,129.5,0,163 HG2006N,2005/02/22,129.5,129.5,129,129,0,39 HG2006Q,2005/02/22,128.5,128.5,128.5,128.5,0,34 HG2006U,2005/02/22,128.25,128.25,128,128,0,20 HG2006V,2005/02/22,127.5,127.5,127.5,127.5,0,0 HG2006X,2005/02/22,127,127,127,127,0,0 HG2006Z,2005/02/22,126.5,126.5,126.5,126.5,0,0 HG2007F,2005/02/22,126.5,126.5,126.5,126.5,0,0 HO2005H,2005/02/22,1.3511,1.444,1.3511,1.4402,20005,29346 HO2005J,2005/02/22,1.3391,1.415,1.3349,1.409,15276,52866 HO2005K,2005/02/22,1.3015,1.37,1.3015,1.366,2905,16255 HO2005M,2005/02/22,1.2905,1.346,1.2905,1.346,1197,13158 HO2005N,2005/02/22,1.3025,1.3395,1.3025,1.3395,1152,9026 HO2005Q,2005/02/22,1.31,1.342,1.31,1.342,119,4865 HO2005U,2005/02/22,1.3098,1.3495,1.308,1.3495,154,7035 HO2005V,2005/02/22,1.3203,1.3585,1.3203,1.3585,2,1306 HO2005X,2005/02/22,1.3319,1.368,1.3318,1.368,3,2221 HO2005Z,2005/02/22,1.3419,1.38,1.3419,1.377,67,10175 HO2006F,2005/02/22,1.375,1.3815,1.375,1.3815,3,2426 HO2006G,2005/02/22,1.36,1.3705,1.36,1.3705,3,879 HO2006H,2005/02/22,1.339,1.339,1.339,1.339,51,2720 HO2006J,2005/02/22,1.294,1.294,1.294,1.294,2,505 HO2006K,2005/02/22,1.26,1.26,1.26,1.26,1,497 HO2006M,2005/02/22,1.2365,1.2365,1.2365,1.2365,1,1611 HO2006N,2005/02/22,1.2315,1.2315,1.2315,1.2315,0,466 HO2006Q,2005/02/22,1.234,1.234,1.234,1.234,0,2 HU2005H,2005/02/22,1.27,1.328,1.2665,1.3089,19037,29307 HU2005J,2005/02/22,1.3714,1.435,1.3714,1.4262,15633,50402 HU2005K,2005/02/22,1.396,1.453,1.392,1.4482,5785,34242 HU2005M,2005/02/22,1.4045,1.458,1.4045,1.4552,2090,17184 HU2005N,2005/02/22,1.3982,1.454,1.3982,1.4482,428,8220 HU2005Q,2005/02/22,1.3802,1.4292,1.3802,1.4292,245,8422 HU2005U,2005/02/22,1.356,1.4,1.356,1.3982,212,8581 HU2005V,2005/02/22,1.3172,1.3562,1.313,1.3562,20,3414 HU2005X,2005/02/22,1.3292,1.3292,1.3292,1.3292,0,442 HU2005Z,2005/02/22,1.3127,1.3127,1.3127,1.3127,0,2178 HU2006F,2005/02/22,1.3092,1.3092,1.3092,1.3092,0,1356 HU2006G,2005/02/22,1.3167,1.3167,1.3167,1.3167,0,410 INDU,2005/02/22,10783.38,10806.36,10596.79,10611.2,17449400,0 JY2005H,2005/02/22,0.9619,0.963,0.9597,0.9619,19949,131373 JY2005M,2005/02/22,0.969,0.97,0.9678,0.9691,19,21416 JY2005U,2005/02/22,0.9795,0.9795,0.9776,0.9776,0,85 JY2005Z,2005/02/22,0,0.9861,0.9861,0.9861,0,28 JY2006H,2005/02/22,0,0.9946,0.9946,0.9946,0,25 JY2006M,2005/02/22,0,1.0031,1.0031,1.0031,0,25 KC2005H,2005/02/22,116.75,117.5,114.75,115.1,910,2776 KC2005K,2005/02/22,116.25,118.3,116.25,117.25,6776,83900 KC2005N,2005/02/22,118.8,120.25,118.8,119.5,812,9824 KC2005U,2005/02/22,121,122.5,121,121.35,412,5220 KC2005Z,2005/02/22,123.5,124.2,123.2,123.75,407,2665 KC2006H,2005/02/22,126.1,126.1,125.9,125.95,21,1250 KC2006K,2005/02/22,127,127,126.5,126.5,3,338 KC2006N,2005/02/22,126.85,126.85,126.85,126.85,2,171 KC2006U,2005/02/22,127,127,127,127,0,70 LB2005H,2005/02/22,381,388,381,384.1,332,2861 LB2005K,2005/02/22,379.8,384,379.7,383.5,222,1750 LB2005N,2005/02/22,370.5,373.4,366,373.3,48,551 LB2005U,2005/02/22,362.9,366,360,362,2,93 LB2005X,2005/02/22,344.5,353,342,353,0,35 LC2005G,2005/02/22,88.75,88.75,88.1,88.3,4998,9438 LC2005H,2005/02/22,89.6,89.6,87.9,87.9,0,68 LC2005J,2005/02/22,85.5,86,85.3,85.55,14502,68612 LC2005M,2005/02/22,81,81.45,80.85,81.25,2900,26714 LC2005Q,2005/02/22,79,79.1,78.75,78.82,1264,13334 LC2005V,2005/02/22,80.7,81,80.55,80.85,780,11196 LC2005Z,2005/02/22,82.05,82.27,81.9,82.02,195,5937 LC2006G,2005/02/22,83.05,83.3,83,83.2,107,1357 LH2005J,2005/02/22,73.2,73.85,73,73.55,4660,56044 LH2005K,2005/02/22,74.9,75.5,74.7,75.5,77,3025 LH2005M,2005/02/22,77.45,77.95,77.15,77.8,1686,21619 LH2005N,2005/02/22,73.9,74.4,73.8,74.15,420,5365 LH2005Q,2005/02/22,70.7,70.75,70.2,70.25,391,3219 LH2005V,2005/02/22,62.65,62.77,62.35,62.4,146,2275 LH2005Z,2005/02/22,59.6,59.85,59.52,59.52,67,1582 LH2006G,2005/02/22,59.5,59.5,59.3,59.45,10,206 LH2006J,2005/02/22,0,58.8,58.6,58.6,1,2 ND2005H,2005/02/22,1517,1525.5,1494,1502,8207,84235 ND2005M,2005/02/22,0,1512,1511,1512,12,107 ND2005U,2005/02/22,0,1522,1521,1522,0,0 NDY,2005/02/22,2046.18,2064.67,2030.17,2030.32,20562200,0 NG2005H,2005/02/22,5.985,6.12,5.954,6.103,22861,36184 NG2005J,2005/02/22,6.087,6.24,6.036,6.221,16457,59859 NG2005K,2005/02/22,6.187,6.33,6.13,6.316,3061,31399 NG2005M,2005/02/22,6.254,6.379,6.2,6.379,1588,19207 NG2005N,2005/02/22,6.304,6.442,6.27,6.442,1245,20848 NG2005Q,2005/02/22,6.35,6.485,6.301,6.485,1255,16792 NG2005U,2005/02/22,6.37,6.495,6.313,6.495,1966,21242 NG2005V,2005/02/22,6.341,6.525,6.34,6.525,1770,32316 NG2005X,2005/02/22,6.72,6.89,6.72,6.89,548,12638 NG2005Z,2005/02/22,7.05,7.235,7.05,7.235,1462,21937 NG2006F,2005/02/22,7.285,7.47,7.285,7.47,1331,21059 NG2006G,2005/02/22,7.28,7.44,7.28,7.44,676,12753 NG2006H,2005/02/22,7.09,7.25,7.09,7.25,411,16773 NG2006J,2005/02/22,6.23,6.34,6.23,6.33,26,13471 NG2006K,2005/02/22,6.165,6.215,6.11,6.205,522,8672 NG2006M,2005/02/22,6.13,6.25,6.11,6.232,225,4322 NG2006N,2005/02/22,6.2,6.265,6.2,6.265,16,5954 NG2006Q,2005/02/22,6.23,6.29,6.23,6.29,435,4275 NG2006U,2005/02/22,6.21,6.27,6.21,6.27,582,3654 NG2006V,2005/02/22,6.23,6.29,6.23,6.29,242,5270 NG2006X,2005/02/22,6.54,6.585,6.54,6.585,4,4210 NG2006Z,2005/02/22,6.83,6.865,6.83,6.865,152,5942 NG2007F,2005/02/22,7.055,7.095,7.055,7.095,515,5227 NG2007G,2005/02/22,7.025,7.06,7.025,7.06,7,1881 NG2007H,2005/02/22,6.865,6.865,6.865,6.865,7,3843 NG2007J,2005/02/22,6.002,6.002,6.002,6.002,3,3561 NG2007K,2005/02/22,5.862,5.862,5.862,5.862,3,4198 NG2007M,2005/02/22,5.872,5.872,5.872,5.872,3,832 NG2007N,2005/02/22,5.892,5.892,5.892,5.892,3,1042 NG2007Q,2005/02/22,5.912,5.912,5.912,5.912,3,899 NG2007U,2005/02/22,5.902,5.902,5.902,5.902,3,861 NG2007V,2005/02/22,5.92,5.92,5.92,5.92,3,1790 NG2007X,2005/02/22,6.205,6.205,6.205,6.205,3,1071 NG2007Z,2005/02/22,6.475,6.475,6.475,6.475,6,1517 NG2008F,2005/02/22,6.715,6.715,6.715,6.715,0,3500 NG2008G,2005/02/22,6.69,6.69,6.69,6.69,0,438 NG2008H,2005/02/22,6.5,6.5,6.5,6.5,0,2014 NG2008J,2005/02/22,5.63,5.63,5.63,5.63,0,1048 NG2008K,2005/02/22,5.52,5.52,5.52,5.52,0,1617 NG2008M,2005/02/22,5.545,5.545,5.545,5.545,0,698 NG2008N,2005/02/22,5.57,5.57,5.57,5.57,0,561 NG2008Q,2005/02/22,5.595,5.595,5.595,5.595,0,593 NG2008U,2005/02/22,5.575,5.575,5.575,5.575,0,644 NG2008V,2005/02/22,5.585,5.585,5.585,5.585,0,649 NG2008X,2005/02/22,5.86,5.86,5.86,5.86,0,475 NG2008Z,2005/02/22,6.135,6.135,6.135,6.135,0,799 NG2009F,2005/02/22,6.375,6.375,6.375,6.375,0,946 NG2009G,2005/02/22,6.36,6.36,6.36,6.36,0,296 NG2009H,2005/02/22,6.165,6.165,6.165,6.165,0,1005 NG2009J,2005/02/22,5.33,5.33,5.33,5.33,0,898 NG2009K,2005/02/22,5.21,5.21,5.21,5.21,0,779 NG2009M,2005/02/22,5.235,5.235,5.235,5.235,0,198 NG2009N,2005/02/22,5.26,5.26,5.26,5.26,0,183 NG2009Q,2005/02/22,5.285,5.285,5.285,5.285,0,182 NG2009U,2005/02/22,5.265,5.265,5.265,5.265,0,165 NG2009V,2005/02/22,5.29,5.29,5.29,5.29,0,140 NG2009X,2005/02/22,5.575,5.575,5.575,5.575,0,153 NG2009Z,2005/02/22,5.85,5.85,5.85,5.85,0,298 NG2010F,2005/02/22,6.08,6.08,6.08,6.08,0,63 NG2010G,2005/02/22,6.07,6.07,6.07,6.07,0,84 NG2010H,2005/02/22,5.88,5.88,5.88,5.88,0,1 NG2010J,2005/02/22,5.045,5.045,5.045,5.045,0,0 NG2010K,2005/02/22,4.945,4.945,4.945,4.945,0,0 NG2010M,2005/02/22,4.97,4.97,4.97,4.97,0,0 NG2010N,2005/02/22,4.995,4.995,4.995,4.995,0,4 NG2010Q,2005/02/22,5.02,5.02,5.02,5.02,0,0 NG2010U,2005/02/22,5.02,5.02,5.02,5.02,0,0 NG2010V,2005/02/22,5.048,5.048,5.048,5.048,0,4 NG2010X,2005/02/22,5.288,5.288,5.288,5.288,0,0 NG2010Z,2005/02/22,5.528,5.528,5.528,5.528,0,1 NK2005H,2005/02/22,11660,11665,11460,11485,5766,38440 NK2005M,2005/02/22,11625,11625,11445,11445,0,87 NK2005U,2005/02/22,0,11450,11450,11450,0,1 NK2005Z,2005/02/22,11395,11445,11395,11445,0,1 NKKI,2005/02/22,11636.47,11651.51,11592.04,11597.71,69000,0 NQ2005H,2005/02/22,1518.5,1526,1494.5,1502,239207,442298 NQ2005M,2005/02/22,1514,1535,1502.5,1512,77,699 NZY,2005/02/22,3184.56,3185.26,3159.9,3162.39,16882400,0 O2005H,2005/02/22,161.5,162.5,159,159.5,630,3136 O2005K,2005/02/22,154.5,155,152,154.75,466,3840 O2005N,2005/02/22,150,151,150,150.25,70,727 O2005U,2005/02/22,146.5,146.5,146.5,146.5,0,35 O2005Z,2005/02/22,146,146,146,146,0,33 OEX,2005/02/22,575.42,575.63,567.21,567.25,17449400,0 OJ2005H,2005/02/22,83.6,87.65,83.6,87.3,3962,9415 OJ2005K,2005/02/22,88.5,90.75,88.2,90.3,1119,16131 OJ2005N,2005/02/22,90.7,91.5,89.5,91.3,253,2272 OJ2005U,2005/02/22,91,92.2,91,92.2,6,908 OJ2005X,2005/02/22,91.75,92.8,91.75,92.8,3,1144 OJ2006F,2005/02/22,93,93.8,93,93.8,0,57 OJ2006H,2005/02/22,94.8,94.8,94.8,94.8,0,0 OJ2006K,2005/02/22,95.8,95.8,95.8,95.8,0,0 OJ2006N,2005/02/22,96.8,96.8,96.8,96.8,0,0 OJ2006U,2005/02/22,97.8,97.8,97.8,97.8,0,0 OJ2007F,2005/02/22,98.8,98.8,98.8,98.8,0,0 PA2005H,2005/02/22,182,185.05,181.8,184.75,586,8197 PA2005M,2005/02/22,184,188,184,186.6,549,5708 PA2005U,2005/02/22,189.1,189.1,189.1,189.1,0,27 PA2005Z,2005/02/22,187.4,194,187.4,191.6,0,71 PB2005G,2005/02/22,87.5,87.5,86,86.7,22,47 PB2005H,2005/02/22,85.1,85.47,83.85,84.8,212,1673 PB2005K,2005/02/22,87.15,87.7,86,86.52,103,1312 PB2005N,2005/02/22,89.25,89.25,88.05,88.3,30,429 PB2005Q,2005/02/22,0,89.75,89.75,89.75,0,64 PL2005J,2005/02/22,864.8,877.5,864.7,875.6,392,7241 PL2005N,2005/02/22,876.5,876.5,870,872.6,2,27 PL2006J,2005/02/22,862.6,862.6,862.6,862.6,0,6 S2005H,2005/02/22,563,583,559,577,40076,37608 S2005K,2005/02/22,567,588.5,563.25,583,82480,128716 S2005N,2005/02/22,573,593,568,588.75,15766,55810 S2005Q,2005/02/22,572.5,594,571,590,727,5132 S2005U,2005/02/22,573,591,571,590,48,1831 S2005X,2005/02/22,580,599,577.5,596,8464,22201 S2006F,2005/02/22,583,600,582,597.5,210,504 S2006H,2005/02/22,585,602,584.5,599,80,189 S2006K,2005/02/22,585,597,585,597,20,224 S2006N,2005/02/22,602,602,602,602,8,15 S2006X,2005/02/22,565,570,565,570,0,15 SB2005H,2005/02/22,8.76,9,8.71,8.99,14961,35123 SB2005K,2005/02/22,9.05,9.39,9.05,9.37,19547,222217 SB2005N,2005/02/22,9.07,9.32,9.05,9.32,7308,62257 SB2005V,2005/02/22,9,9.23,9,9.23,2505,30172 SB2006H,2005/02/22,8.9,9.05,8.9,9.05,330,19361 SB2006K,2005/02/22,8.85,8.93,8.85,8.93,175,6412 SB2006N,2005/02/22,8.77,8.84,8.77,8.83,3,3403 SB2006V,2005/02/22,8.75,8.83,8.75,8.82,44,1866 SF2005H,2005/02/22,0.8602,0.8647,0.8589,0.8644,14056,53442 SF2005M,2005/02/22,0.8644,0.8692,0.8639,0.8691,8,1153 SF2005U,2005/02/22,0,0.8741,0.8741,0.8741,0,4 SF2005Z,2005/02/22,0,0.8797,0.8797,0.8797,0,120 SF20062,2005/02/22,583,600,582,597.5,210,504 SF2006H,2005/02/22,0,0.8859,0.8859,0.8859,0,0 SF2006M,2005/02/22,0,0.8923,0.8923,0.8923,0,0 SI2005G,2005/02/22,751.7,751.7,751.7,751.7,3,0 SI2005H,2005/02/22,739,757,736.5,752,13424,45527 SI2005J,2005/02/22,753.5,753.5,753.5,753.5,0,0 SI2005K,2005/02/22,743,761,740.5,756.5,2774,24773 SI2005N,2005/02/22,747.5,765,747.5,760.7,555,5862 SI2005U,2005/02/22,756,769,756,764.2,0,1498 SI2005Z,2005/02/22,758.5,775,754.5,770.6,162,12540 SI2006F,2005/02/22,772.7,772.7,772.7,772.7,0,7 SI2006H,2005/02/22,777,777,769,776.1,100,1579 SI2006K,2005/02/22,779,779,779,779,0,116 SI2006N,2005/02/22,775,781.9,775,781.9,0,867 SI2006U,2005/02/22,784.8,784.8,784.8,784.8,0,684 SI2006Z,2005/02/22,790,797,783,788.8,0,4175 SI2007N,2005/02/22,804,804,795.2,795.2,0,104 SI2007Z,2005/02/22,800.8,800.8,800.8,800.8,0,294 SI2008N,2005/02/22,800.7,800.7,800.7,800.7,0,6 SI2008Z,2005/02/22,801.2,801.2,801.2,801.2,0,166 SI2009N,2005/02/22,806.9,806.9,806.9,806.9,0,7 SI2009Z,2005/02/22,813.8,813.8,813.8,813.8,0,0 SM2005H,2005/02/22,174,176.8,170.1,175.5,20773,20899 SM2005K,2005/02/22,173.5,179,171.2,176.7,30029,47509 SM2005N,2005/02/22,174.5,180,172.8,178.9,9947,42853 SM2005Q,2005/02/22,175.3,182,174.3,180,970,13730 SM2005U,2005/02/22,176.5,182.5,176,181.1,540,9985 SM2005V,2005/02/22,177.5,183,177,181.2,849,8166 SM2005Z,2005/02/22,181.5,186.5,179.7,184.9,5205,13421 SM2006F,2005/02/22,182.5,187,182,186.2,16,686 SM2006H,2005/02/22,183.1,188,183.1,187.2,56,628 SM2006K,2005/02/22,190,190,189,189,27,231 SM2006N,2005/02/22,192,192,189.5,189.5,16,128 SM2006Q,2005/02/22,193,193,193,193,7,15 SM2006U,2005/02/22,194,194,194,194,9,20 SM2006V,2005/02/22,194,194,194,194,0,6 SP2005H,2005/02/22,1203.1,1203.1,1184,1184.7,29600,648501 SP2005M,2005/02/22,1201.5,1206.6,1188.9,1188.9,1666,33356 SP2005U,2005/02/22,1210.6,1212.1,1193.9,1193.9,47,4534 SP2005Z,2005/02/22,1215.9,1217.4,1199.2,1199.2,1,4749 SP2006H,2005/02/22,1221.4,1222.9,1204.7,1204.7,0,1685 SP2006M,2005/02/22,1227,1228.5,1210.3,1210.3,0,60 SP2006U,2005/02/22,1233.6,1235.1,1216.9,1216.9,0,12 SP2006Z,2005/02/22,1240.2,1241.7,1223.5,1223.5,0,0 SPY,2005/02/22,1196.64,1202.46,1184.16,1184.16,2119970048,0 SSEC,2005/02/22,1285.63,1312.53,1282.78,1309.28,22600,0 STI,2005/02/22,2167.19,2167.19,2140.42,2146.73,150148400,0 TWII,2005/02/22,6155.54,6161,6106.19,6107.17,3149000,0 TY2005H,2005/02/22,111.375,111.546875,111.296875,111.359375,78403,1567721 TY2005M,2005/02/22,110.4375,110.640625,110.40625,110.453125,20231,332225 TY2005U,2005/02/22,110.25,110.40625,110.25,110.28125,112,12383 TY2005Z,2005/02/22,109.609375,109.609375,109.609375,109.609375,0,10 US2005H,2005/02/22,113.6875,113.96875,113.53125,113.65625,36956,624775 US2005M,2005/02/22,112.90625,113.1875,112.8125,112.90625,11342,110835 US2005U,2005/02/22,112.53125,112.75,112.46875,112.5,1160,4388 US2005Z,2005/02/22,112.03125,112.1875,111.875,111.90625,2,18 USBY,2005/02/22,4.67,4.69,4.66,4.68,158000,0 W2005H,2005/02/22,299.5,320,297.5,312.5,13351,36561 W2005K,2005/02/22,306.25,328,306,320.75,17420,128495 W2005N,2005/02/22,313.25,334,313.25,325.5,4362,27962 W2005U,2005/02/22,320.25,338.5,320,333,157,3956 W2005Z,2005/02/22,329,348.5,328,340,998,23915 W2006H,2005/02/22,349,351,345,345,35,576 W2006K,2005/02/22,348,348,348,348,32,83 W2006N,2005/02/22,338,351,338,351,2,52