AD2005H,2005/02/24,0.7875,0.788,0.7834,0.7859,13708,90755 AD2005M,2005/02/24,0.7823,0.7823,0.7785,0.7806,127,1997 AD2005U,2005/02/24,0,0.7756,0.7756,0.7756,1,737 AD2005Z,2005/02/24,0,0.7716,0.7716,0.7716,10,111 AD2006H,2005/02/24,0,0.768,0.768,0.768,0,0 AD2006M,2005/02/24,0,0.7644,0.7644,0.7644,0,1 AOI,2005/02/24,4103.2,4120.6,4086.7,4086.7,662382208,0 BO2005H,2005/02/24,21.68,21.89,21.24,21.33,10406,14951 BO2005K,2005/02/24,21.9,22.08,21.4,21.54,34083,72502 BO2005N,2005/02/24,22.03,22.19,21.53,21.68,13896,36903 BO2005Q,2005/02/24,22,22.05,21.6,21.67,1734,7578 BO2005U,2005/02/24,22,22,21.65,21.68,1634,6797 BO2005V,2005/02/24,22,22.1,21.57,21.68,501,5235 BO2005Z,2005/02/24,22,22.15,21.58,21.77,5011,14447 BO2006F,2005/02/24,21.75,21.85,21.75,21.8,18,789 BO2006H,2005/02/24,21.8,21.8,21.8,21.8,0,763 BO2006K,2005/02/24,21.92,21.92,21.92,21.92,0,479 BO2006N,2005/02/24,21.92,21.92,21.92,21.92,0,200 BO2006Q,2005/02/24,21.92,21.92,21.92,21.92,0,92 BO2006U,2005/02/24,21.92,21.92,21.92,21.92,0,120 BO2006V,2005/02/24,21.92,21.92,21.92,21.92,0,88 BO2006Z,2005/02/24,22.3,22.3,22.3,22.3,0,44 BP2005H,2005/02/24,1.9087,1.9124,1.9046,1.9093,28752,72591 BP2005M,2005/02/24,1.9022,1.9022,1.897,1.9002,32,1417 BP2005U,2005/02/24,0,1.8931,1.8931,1.8931,0,52 BP2005Z,2005/02/24,0,1.886,1.886,1.886,0,11 BP2006H,2005/02/24,0,1.8789,1.8789,1.8789,0,3 BP2006M,2005/02/24,0,1.8718,1.8718,1.8718,0,0 C2005H,2005/02/24,205,206.5,204.5,205.75,41317,83769 C2005K,2005/02/24,213.25,214.75,212.25,213.5,76662,300533 C2005N,2005/02/24,220.75,221.75,219.25,220.75,16287,120704 C2005U,2005/02/24,226.5,227.75,226,227.75,2022,32701 C2005Z,2005/02/24,235,236.75,234.75,236,7467,86697 C2006H,2005/02/24,242.25,243.5,241.75,242.75,1229,6070 C2006K,2005/02/24,246.5,247,246,247,38,919 C2006N,2005/02/24,249.5,250.25,249,250.25,109,3077 C2006U,2005/02/24,247,247,247,247,18,326 C2006Z,2005/02/24,248,248.75,247,248.5,298,4954 C2007N,2005/02/24,255,255,255,255,0,0 C2007Z,2005/02/24,249.5,249.5,249.25,249.25,0,25 CC2005H,2005/02/24,1615,1641,1605,1641,34,396 CC2005K,2005/02/24,1623,1658,1604,1656,4832,44101 CC2005N,2005/02/24,1634,1669,1618,1667,552,13815 CC2005U,2005/02/24,1643,1675,1637,1675,256,10643 CC2005Z,2005/02/24,1633,1674,1628,1674,74,14816 CC2006H,2005/02/24,1620,1675,1620,1675,190,15541 CC2006K,2005/02/24,1682,1682,1682,1682,22,3647 CC2006N,2005/02/24,1691,1691,1691,1691,0,6951 CC2006U,2005/02/24,1699,1699,1699,1699,0,6475 CC2006Z,2005/02/24,1698,1698,1698,1698,0,500 CD2005H,2005/02/24,0.8029,0.8074,0.8005,0.8057,34457,84704 CD2005M,2005/02/24,0.8039,0.808,0.8012,0.8066,920,6273 CD2005U,2005/02/24,0.805,0.8082,0.8037,0.808,23,1350 CD2005Z,2005/02/24,0.8095,0.8096,0.808,0.8096,8,764 CD2006H,2005/02/24,0.8095,0.8113,0.8064,0.8113,0,32 CD2006M,2005/02/24,0,0.813,0.813,0.813,0,3 CL2005J,2005/02/24,51.21,52.05,50.46,51.39,88112,240304 CL2005K,2005/02/24,51.67,52.5,50.9,51.85,32323,82797 CL2005M,2005/02/24,51.65,52.25,51.15,51.91,19525,56451 CL2005N,2005/02/24,51.4,52.05,51.2,51.69,4763,27797 CL2005Q,2005/02/24,50.94,51.6,50.8,51.27,2737,21284 CL2005U,2005/02/24,50.47,51,50.25,50.82,3705,18939 CL2005V,2005/02/24,50.04,50.5,50.04,50.37,929,15384 CL2005X,2005/02/24,49.8,50.05,49.6,49.96,118,16228 CL2005Z,2005/02/24,49.2,49.67,49,49.58,8498,60374 CL2006F,2005/02/24,48.5,49.15,48.5,49.13,128,13581 CL2006G,2005/02/24,47.65,48.75,47.65,48.68,1369,6430 CL2006H,2005/02/24,48.27,48.27,48.27,48.27,295,10446 CL2006J,2005/02/24,47.89,47.89,47.89,47.89,942,5245 CL2006K,2005/02/24,47.54,47.54,47.54,47.54,20,3349 CL2006M,2005/02/24,47.1,47.19,46.95,47.19,1954,25488 CL2006N,2005/02/24,46.85,46.85,46.85,46.85,140,2944 CL2006Q,2005/02/24,46.52,46.52,46.52,46.52,20,2098 CL2006U,2005/02/24,46.19,46.19,46.19,46.19,20,4105 CL2006V,2005/02/24,45.9,45.9,45.88,45.88,145,1427 CL2006X,2005/02/24,45.59,45.59,45.59,45.59,20,1740 CL2006Z,2005/02/24,45,45.5,44.95,45.31,4099,45011 CL2007F,2005/02/24,45.09,45.09,45.09,45.09,0,1913 CL2007G,2005/02/24,44.88,44.88,44.88,44.88,0,1235 CL2007H,2005/02/24,44.67,44.67,44.67,44.67,0,943 CL2007J,2005/02/24,44.47,44.47,44.47,44.47,0,475 CL2007K,2005/02/24,44.27,44.27,44.27,44.27,0,90 CL2007M,2005/02/24,43.85,44.08,43.75,44.08,1575,10876 CL2007N,2005/02/24,43.92,43.92,43.92,43.92,0,0 CL2007Q,2005/02/24,43.76,43.76,43.76,43.76,0,0 CL2007U,2005/02/24,43.6,43.6,43.6,43.6,0,0 CL2007Z,2005/02/24,43.3,43.3,43.13,43.13,3275,23665 CL2008Z,2005/02/24,41.75,42,41.7,41.98,1367,24240 CL2009Z,2005/02/24,41.1,41.45,41,41.23,426,16643 CL2010Z,2005/02/24,40.65,40.78,40.55,40.78,1053,18068 CL2011Z,2005/02/24,40.5,40.57,40.5,40.57,186,4142 CT2005H,2005/02/24,47.5,47.8,47,47.5,275,736 CT2005K,2005/02/24,48.35,49.2,47.8,48.75,13086,67300 CT2005N,2005/02/24,49.35,50.1,48.8,49.65,3888,17874 CT2005V,2005/02/24,51.75,52,51.5,51.75,133,1096 CT2005Z,2005/02/24,52.51,53.2,52.21,52.91,971,8452 CT2006H,2005/02/24,55.1,55.1,55.1,55.1,25,1505 CT2006K,2005/02/24,55.95,55.95,55.95,55.95,24,642 CT2006N,2005/02/24,56.75,56.75,56.75,56.75,1,218 CT2006V,2005/02/24,57.9,57.9,57.9,57.9,0,0 CT2006Z,2005/02/24,58.45,58.45,58.45,58.45,0,125 DAX,2005/02/24,4304.74,4311.68,4288.62,4304.29,0,0 DJ2005H,2005/02/24,10675,10765,10648,10751,5680,48911 DJ2005M,2005/02/24,10700,10785,10680,10778,126,881 DJ2005U,2005/02/24,10818,10818,10818,10818,0,4 DJ2005Z,2005/02/24,10800,10853,10800,10853,0,2 DJT,2005/02/24,3610.85,3696.04,3592.16,3680.25,15187500,0 DJU,2005/02/24,345.52,349.8,345.07,349.06,15187500,0 DX2005H,2005/02/24,82.93,83.1,82.57,82.89,2766,19946 DX2005M,2005/02/24,82.93,83.05,82.56,82.87,137,2888 DX2005U,2005/02/24,83,83,82.81,82.82,252,526 DX2005Z,2005/02/24,82.77,82.77,82.77,82.77,0,18 EC2005H,2005/02/24,1.3258,1.327,1.3178,1.3207,132773,152323 EC2005M,2005/02/24,1.3284,1.3287,1.3207,1.3234,1214,4217 EC2005U,2005/02/24,1.3298,1.3298,1.3262,1.3275,21,544 EC2005Z,2005/02/24,0,1.3317,1.3317,1.3317,2,1032 EC2006H,2005/02/24,1.3352,1.3357,1.3352,1.3357,8,24 EC2006M,2005/02/24,0,1.3397,1.3397,1.3397,0,3 ED2005H,2005/02/24,97.0075,97.01,97.005,97.005,86815,924805 ED2005J,2005/02/24,96.83,96.83,96.83,96.83,98,3956 ED2005K,2005/02/24,96.695,96.71,96.695,96.7,20,1955 ED2005M,2005/02/24,96.595,96.61,96.575,96.58,293323,1367081 ED2005N,2005/02/24,96.47,96.47,96.455,96.455,60,592 ED2005Q,2005/02/24,96.4,96.4,96.365,96.4,0,0 ED2005U,2005/02/24,96.29,96.31,96.245,96.255,304329,1358385 ED2005Z,2005/02/24,96.09,96.115,96.04,96.05,531204,1031268 ED2006H,2005/02/24,95.98,96.005,95.93,95.94,327087,737964 ED2006M,2005/02/24,95.895,95.92,95.845,95.855,129326,529250 ED2006U,2005/02/24,95.83,95.85,95.775,95.78,64687,390888 ED2006Z,2005/02/24,95.76,95.785,95.7,95.715,40413,358455 ED2007H,2005/02/24,95.725,95.745,95.67,95.68,16104,231558 ED2007M,2005/02/24,95.67,95.7,95.62,95.635,11373,194585 ED2007U,2005/02/24,95.635,95.65,95.58,95.59,9521,153792 ED2007Z,2005/02/24,95.575,95.595,95.525,95.53,7341,138978 ED2008H,2005/02/24,95.525,95.56,95.485,95.49,4593,119030 ED2008M,2005/02/24,95.49,95.505,95.435,95.44,4295,112799 ED2008U,2005/02/24,95.405,95.45,95.38,95.385,3446,105001 ED2008Z,2005/02/24,95.38,95.39,95.325,95.325,3313,94034 ED2009H,2005/02/24,95.345,95.35,95.28,95.285,4234,67981 ED2009M,2005/02/24,95.295,95.3,95.235,95.235,5245,66820 ED2009U,2005/02/24,95.24,95.245,95.18,95.185,3276,56163 ED2009Z,2005/02/24,95.135,95.185,95.125,95.125,3137,37763 ED2010H,2005/02/24,95.095,95.145,95.085,95.085,270,14678 ED2010M,2005/02/24,95.07,95.1,95.04,95.04,318,10573 ED2010U,2005/02/24,95.02,95.05,94.99,94.99,231,7856 ED2010Z,2005/02/24,94.96,94.99,94.93,94.93,232,7529 ED2011H,2005/02/24,94.925,94.95,94.89,94.89,318,6427 ED2011M,2005/02/24,94.865,94.905,94.845,94.845,83,5171 ED2011U,2005/02/24,94.815,94.855,94.795,94.795,168,3107 ED2011Z,2005/02/24,94.75,94.79,94.73,94.73,51,2849 ED2012H,2005/02/24,0,94.75,94.69,94.69,0,3167 ED2012M,2005/02/24,0,94.705,94.645,94.645,0,1626 ED2012U,2005/02/24,0,94.665,94.605,94.605,0,1616 ED2012Z,2005/02/24,0,94.61,94.55,94.55,0,906 ED2013H,2005/02/24,0,94.58,94.515,94.515,3,479 ED2013M,2005/02/24,0,94.535,94.47,94.47,0,506 ED2013U,2005/02/24,0,94.505,94.44,94.44,0,383 ED2013Z,2005/02/24,0,94.455,94.39,94.39,0,398 ED2014H,2005/02/24,94.375,94.43,94.36,94.36,0,392 ED2014M,2005/02/24,94.34,94.395,94.325,94.325,0,310 ED2014U,2005/02/24,94.305,94.36,94.29,94.29,0,271 ED2014Z,2005/02/24,94.265,94.32,94.25,94.25,0,263 EM2005H,2005/02/24,97.18,97.1825,97.18,97.1825,717,22489 EM2005J,2005/02/24,96.985,97,96.985,96.99,100,2487 EM2005K,2005/02/24,96.865,96.865,96.855,96.86,125,5164 EM2005M,2005/02/24,96.74,96.74,96.73,96.735,0,1504 EM2005N,2005/02/24,0,96.59,96.58,96.58,0,202 EM2005Q,2005/02/24,0,96.47,96.47,96.47,0,3 EM2005U,2005/02/24,0,96.345,96.345,96.345,0,1 EM2005V,2005/02/24,0,96.27,96.27,96.27,0,1 EM2005X,2005/02/24,0,96.185,96.185,96.185,0,1 EM2005Z,2005/02/24,0,96.025,96.025,96.025,0,1 EM2006F,2005/02/24,0,96.04,96.04,96.04,0,1 EM2006G,2005/02/24,0,96.05,96.05,96.05,0,0 ES2005H,2005/02/24,1192.75,1201.5,1188,1200.75,761306,886962 ES2005M,2005/02/24,1196.5,1205.5,1192.25,1205,904,31895 EY2005H,2005/02/24,0,99.9,99.9,99.9,0,53284 EY2005M,2005/02/24,0,99.9,99.9,99.9,0,41291 EY2005U,2005/02/24,0,99.88,99.88,99.88,302,6701 EY2005Z,2005/02/24,0,99.845,99.845,99.845,433,8597 EY2006H,2005/02/24,99.785,99.785,99.785,99.785,28,3738 EY2006M,2005/02/24,0,99.705,99.705,99.705,2,3041 EY2006U,2005/02/24,0,99.605,99.605,99.605,0,2049 EY2006Z,2005/02/24,0,99.51,99.51,99.51,0,411 EY2007H,2005/02/24,0,99.43,99.43,99.43,0,1 EY2007M,2005/02/24,0,99.345,99.345,99.345,0,2 EY2007U,2005/02/24,0,99.24,99.24,99.24,0,0 EY2007Z,2005/02/24,0,99.135,99.135,99.135,0,164 EY2008H,2005/02/24,0,99.005,99.005,99.005,0,630 EY2008M,2005/02/24,0,98.965,98.965,98.965,0,250 EY2008U,2005/02/24,0,98.965,98.965,98.965,0,0 EY2008Z,2005/02/24,0,98.9,98.9,98.9,0,0 EY2009H,2005/02/24,0,98.9,98.9,98.9,0,0 EY2009M,2005/02/24,0,98.9,98.9,98.9,0,0 EY2009U,2005/02/24,0,98.9,98.9,98.9,0,0 EY2009Z,2005/02/24,0,98.9,98.9,98.9,0,0 FC2005H,2005/02/24,98.8,99.4,98.75,99.07,1254,7171 FC2005J,2005/02/24,97.8,98.5,97.8,98.15,781,5969 FC2005K,2005/02/24,97.2,97.65,97.05,97.37,466,6185 FC2005Q,2005/02/24,99.6,99.9,99.5,99.82,418,3352 FC2005U,2005/02/24,99.5,99.65,99.5,99.65,119,551 FC2005V,2005/02/24,99.4,99.65,99.35,99.65,27,465 FC2005X,2005/02/24,99,99.2,99,99.2,2,206 FC2006F,2005/02/24,0,96.8,96.8,96.8,0,13 FTSE,2005/02/24,4988.5,5002.5,4972.1,4972.1,1704490752,0 FV2005H,2005/02/24,108.75,108.765625,108.46875,108.515625,74928,956137 FV2005M,2005/02/24,108.265625,108.265625,107.984375,108.015625,54002,319638 FV2005U,2005/02/24,107.578125,107.578125,107.578125,107.578125,0,0 GC2005G,2005/02/24,436,436,432.5,434.5,107,97 GC2005H,2005/02/24,434.5,434.5,434.5,434.5,0,12 GC2005J,2005/02/24,435.7,438.2,433.5,435.7,59730,182329 GC2005M,2005/02/24,439,441,436,438.2,2615,36868 GC2005Q,2005/02/24,439.5,441.3,439.5,440.8,182,8237 GC2005V,2005/02/24,443.5,443.5,443.5,443.5,33,4277 GC2005Z,2005/02/24,446,449,444,446.3,1165,22434 GC2006G,2005/02/24,449.3,449.3,449.3,449.3,62,2701 GC2006J,2005/02/24,453.5,453.5,452,452.2,100,1383 GC2006M,2005/02/24,455.2,455.2,455.2,455.2,1,8266 GC2006Q,2005/02/24,458.3,458.3,458.3,458.3,0,400 GC2006V,2005/02/24,461.5,461.5,461.5,461.5,0,6 GC2006Z,2005/02/24,465,465,464.7,464.7,2,5176 GC2007M,2005/02/24,474.3,474.3,474.3,474.3,0,2647 GC2007Z,2005/02/24,484,484,484,484,0,1977 GC2008M,2005/02/24,493.7,493.7,493.7,493.7,0,164 GC2008Z,2005/02/24,503.6,503.6,503.6,503.6,0,1388 GC2009M,2005/02/24,513.3,513.3,513.3,513.3,0,95 GC2009Z,2005/02/24,523.3,523.3,523.3,523.3,0,6 HG2005G,2005/02/24,149,149,147.3,148.3,158,292 HG2005H,2005/02/24,149.8,150,146,148.3,12927,13251 HG2005J,2005/02/24,147.6,148.4,146.2,148.4,66,3437 HG2005K,2005/02/24,149.45,149.5,145.6,148,14513,66872 HG2005M,2005/02/24,146.7,146.8,145,145.8,102,2016 HG2005N,2005/02/24,145.6,145.6,143,144.5,1298,9991 HG2005Q,2005/02/24,142.8,142.8,142.8,142.8,74,1010 HG2005U,2005/02/24,140.1,140.9,140.1,140.9,111,7855 HG2005V,2005/02/24,139.3,139.3,139.3,139.3,44,810 HG2005X,2005/02/24,137.8,137.8,137.8,137.8,0,498 HG2005Z,2005/02/24,137.3,137.3,135.6,136.2,102,3902 HG2006F,2005/02/24,134.8,134.8,134.8,134.8,0,138 HG2006G,2005/02/24,133.5,133.5,133.5,133.5,0,80 HG2006H,2005/02/24,132.2,132.2,132.2,132.2,0,351 HG2006J,2005/02/24,131.2,131.2,131.2,131.2,0,17 HG2006K,2005/02/24,130.2,130.2,130.2,130.2,17,67 HG2006M,2005/02/24,129.2,129.2,129.2,129.2,17,147 HG2006N,2005/02/24,128.7,128.7,128.7,128.7,17,44 HG2006Q,2005/02/24,128.2,128.2,128.2,128.2,0,34 HG2006U,2005/02/24,127.7,127.7,127.7,127.7,0,21 HG2006V,2005/02/24,127.2,127.2,127.2,127.2,0,0 HG2006X,2005/02/24,126.7,126.7,126.7,126.7,0,0 HG2006Z,2005/02/24,127,127,126.2,126.2,0,0 HG2007F,2005/02/24,126.2,126.2,126.2,126.2,0,0 HO2005H,2005/02/24,1.482,1.52,1.443,1.465,30259,23306 HO2005J,2005/02/24,1.436,1.467,1.4065,1.4296,35646,58748 HO2005K,2005/02/24,1.3761,1.397,1.34,1.3811,8483,17439 HO2005M,2005/02/24,1.3572,1.37,1.35,1.3601,5932,13863 HO2005N,2005/02/24,1.344,1.36,1.3375,1.3526,1567,9396 HO2005Q,2005/02/24,1.3555,1.363,1.34,1.3556,154,4951 HO2005U,2005/02/24,1.363,1.3705,1.362,1.3636,623,6711 HO2005V,2005/02/24,1.3735,1.3736,1.369,1.3736,10,1352 HO2005X,2005/02/24,1.3845,1.3845,1.378,1.3841,450,3092 HO2005Z,2005/02/24,1.395,1.395,1.38,1.3936,1476,10039 HO2006F,2005/02/24,1.3975,1.3976,1.3975,1.3976,538,3034 HO2006G,2005/02/24,1.38,1.3851,1.38,1.3851,12,886 HO2006H,2005/02/24,1.36,1.36,1.3516,1.3516,211,2605 HO2006J,2005/02/24,1.3056,1.3056,1.3056,1.3056,0,505 HO2006K,2005/02/24,1.2706,1.2706,1.2706,1.2706,0,503 HO2006M,2005/02/24,1.2461,1.2461,1.2461,1.2461,102,1711 HO2006N,2005/02/24,1.26,1.26,1.2411,1.2411,2,468 HO2006Q,2005/02/24,1.2436,1.2436,1.2436,1.2436,1,3 HU2005H,2005/02/24,1.3145,1.325,1.255,1.2838,22857,21955 HU2005J,2005/02/24,1.432,1.448,1.399,1.4234,22509,54503 HU2005K,2005/02/24,1.456,1.468,1.427,1.4519,7701,36019 HU2005M,2005/02/24,1.46,1.475,1.442,1.4609,3434,17039 HU2005N,2005/02/24,1.463,1.469,1.435,1.4544,1156,9241 HU2005Q,2005/02/24,1.4415,1.4469,1.4359,1.4359,146,8809 HU2005U,2005/02/24,1.4105,1.4159,1.4,1.4049,1328,8564 HU2005V,2005/02/24,1.361,1.3619,1.361,1.3619,256,3607 HU2005X,2005/02/24,1.335,1.3375,1.32,1.3344,151,538 HU2005Z,2005/02/24,1.3174,1.3174,1.3174,1.3174,16,2279 HU2006F,2005/02/24,1.3134,1.3134,1.3134,1.3134,1,1357 HU2006G,2005/02/24,1.3209,1.3209,1.3209,1.3209,300,710 INDU,2005/02/24,10672.24,10779.39,10612.24,10748.79,15187500,0 JY2005H,2005/02/24,0.954,0.955,0.948,0.9501,37704,126554 JY2005M,2005/02/24,0.9616,0.9616,0.956,0.9573,88,21482 JY2005U,2005/02/24,0,0.9658,0.9658,0.9658,0,88 JY2005Z,2005/02/24,0,0.9743,0.9743,0.9743,0,28 JY2006H,2005/02/24,0,0.9828,0.9828,0.9828,0,25 JY2006M,2005/02/24,0,0.9913,0.9913,0.9913,0,25 KC2005H,2005/02/24,122.25,124.1,117.4,119.2,702,2221 KC2005K,2005/02/24,123.3,126.6,119.4,121.4,12544,85183 KC2005N,2005/02/24,125.25,128.6,121.7,123.7,2565,10276 KC2005U,2005/02/24,127,130.25,123,125.55,1542,5699 KC2005Z,2005/02/24,128.75,130,127,127.45,1294,2659 KC2006H,2005/02/24,130.4,132.5,129,129.35,642,1342 KC2006K,2005/02/24,131.5,131.5,130.1,130.1,73,298 KC2006N,2005/02/24,130.4,130.4,130.4,130.4,50,180 KC2006U,2005/02/24,130.5,130.5,130.5,130.5,0,70 LB2005H,2005/02/24,404.1,404.1,404.1,404.1,520,2588 LB2005K,2005/02/24,402.5,403.5,401.8,403.5,454,1871 LB2005N,2005/02/24,384.9,389,384.8,385.3,160,594 LB2005U,2005/02/24,370,375,370,370.1,14,87 LB2005X,2005/02/24,354.7,356.9,354.7,356.9,3,37 LC2005G,2005/02/24,88.45,88.95,88.15,88.17,3921,4941 LC2005H,2005/02/24,0,87.3,87.3,87.3,0,73 LC2005J,2005/02/24,86.25,86.72,86.15,86.27,10290,65277 LC2005M,2005/02/24,81.85,82.17,81.75,81.95,3884,27426 LC2005Q,2005/02/24,79.12,79.4,79.1,79.2,859,13607 LC2005V,2005/02/24,80.95,81.32,80.9,81.25,326,11339 LC2005Z,2005/02/24,82.2,82.75,82.2,82.42,262,5861 LC2006G,2005/02/24,83.32,83.7,83.32,83.65,82,1392 LH2005J,2005/02/24,75.3,75.85,74.85,74.9,9151,57300 LH2005K,2005/02/24,76.4,77,76.2,76.5,344,3105 LH2005M,2005/02/24,79.25,79.5,78.65,78.9,5620,24150 LH2005N,2005/02/24,75.3,75.87,75.05,75.15,975,5620 LH2005Q,2005/02/24,71.07,71.4,70.7,70.95,784,3631 LH2005V,2005/02/24,62.4,62.8,62.3,62.45,452,2583 LH2005Z,2005/02/24,59.7,59.75,59.52,59.62,199,1653 LH2006G,2005/02/24,58.85,59.25,58.8,59.25,1,207 LH2006J,2005/02/24,58.6,58.6,58.55,58.6,0,2 ND2005H,2005/02/24,1501.5,1521,1493,1518.5,11906,86200 ND2005M,2005/02/24,1505,1528.5,1505,1528,1296,1277 ND2005U,2005/02/24,0,1538.5,1538,1538,0,0 NDY,2005/02/24,2028.43,2051.81,2023,2051.7,20318800,0 NG2005H,2005/02/24,6.306,6.5,6.25,6.304,44959,20080 NG2005J,2005/02/24,6.407,6.62,6.404,6.454,43785,57784 NG2005K,2005/02/24,6.557,6.7,6.49,6.554,8879,32174 NG2005M,2005/02/24,6.549,6.75,6.545,6.612,2627,19495 NG2005N,2005/02/24,6.615,6.85,6.58,6.67,3010,22199 NG2005Q,2005/02/24,6.87,6.87,6.63,6.708,2377,17224 NG2005U,2005/02/24,6.64,6.84,6.64,6.714,786,21105 NG2005V,2005/02/24,6.85,6.85,6.67,6.741,4972,34643 NG2005X,2005/02/24,7.081,7.16,7.08,7.106,689,12107 NG2005Z,2005/02/24,7.405,7.51,7.405,7.461,1598,21810 NG2006F,2005/02/24,7.703,7.82,7.66,7.696,2088,21519 NG2006G,2005/02/24,7.674,7.72,7.62,7.666,623,13066 NG2006H,2005/02/24,7.41,7.53,7.41,7.476,1199,17188 NG2006J,2005/02/24,6.45,6.51,6.44,6.476,614,13759 NG2006K,2005/02/24,6.34,6.35,6.34,6.342,105,8794 NG2006M,2005/02/24,6.38,6.38,6.369,6.369,300,4472 NG2006N,2005/02/24,6.4,6.426,6.399,6.399,296,6114 NG2006Q,2005/02/24,6.41,6.43,6.41,6.429,88,4430 NG2006U,2005/02/24,6.409,6.409,6.409,6.409,13,3699 NG2006V,2005/02/24,6.429,6.429,6.429,6.429,35,5522 NG2006X,2005/02/24,6.725,6.729,6.725,6.729,207,4325 NG2006Z,2005/02/24,7,7.009,7,7.009,123,5974 NG2007F,2005/02/24,7.19,7.239,7.19,7.239,77,5299 NG2007G,2005/02/24,7.2,7.204,7.2,7.204,65,1942 NG2007H,2005/02/24,7.009,7.009,7.009,7.009,58,3889 NG2007J,2005/02/24,6.139,6.139,6.139,6.139,1,3561 NG2007K,2005/02/24,5.989,5.989,5.989,5.989,1,4198 NG2007M,2005/02/24,6.009,6.009,6.009,6.009,1,832 NG2007N,2005/02/24,6.034,6.034,6.034,6.034,1,1042 NG2007Q,2005/02/24,6.071,6.071,6.071,6.071,1,899 NG2007U,2005/02/24,6.061,6.061,6.061,6.061,1,861 NG2007V,2005/02/24,6.079,6.079,6.079,6.079,1,1790 NG2007X,2005/02/24,6.354,6.354,6.354,6.354,1,1072 NG2007Z,2005/02/24,6.614,6.614,6.614,6.614,1,1517 NG2008F,2005/02/24,6.849,6.849,6.849,6.849,0,3500 NG2008G,2005/02/24,6.809,6.809,6.809,6.809,35,449 NG2008H,2005/02/24,6.614,6.614,6.614,6.614,275,1989 NG2008J,2005/02/24,5.754,5.754,5.754,5.754,275,1257 NG2008K,2005/02/24,5.644,5.644,5.644,5.644,0,1617 NG2008M,2005/02/24,5.669,5.669,5.669,5.669,0,698 NG2008N,2005/02/24,5.694,5.694,5.694,5.694,0,561 NG2008Q,2005/02/24,5.719,5.719,5.719,5.719,0,593 NG2008U,2005/02/24,5.699,5.699,5.699,5.699,0,644 NG2008V,2005/02/24,5.709,5.709,5.709,5.709,0,649 NG2008X,2005/02/24,5.984,5.984,5.984,5.984,0,475 NG2008Z,2005/02/24,6.259,6.259,6.259,6.259,0,799 NG2009F,2005/02/24,6.499,6.499,6.499,6.499,0,946 NG2009G,2005/02/24,6.474,6.474,6.474,6.474,0,296 NG2009H,2005/02/24,6.269,6.269,6.269,6.269,0,1005 NG2009J,2005/02/24,5.419,5.419,5.419,5.419,0,898 NG2009K,2005/02/24,5.34,5.36,5.299,5.299,25,779 NG2009M,2005/02/24,5.324,5.324,5.324,5.324,0,198 NG2009N,2005/02/24,5.349,5.349,5.349,5.349,0,183 NG2009Q,2005/02/24,5.374,5.374,5.374,5.374,0,182 NG2009U,2005/02/24,5.354,5.354,5.354,5.354,0,165 NG2009V,2005/02/24,5.379,5.379,5.379,5.379,0,140 NG2009X,2005/02/24,5.664,5.664,5.664,5.664,0,153 NG2009Z,2005/02/24,5.939,5.939,5.939,5.939,0,298 NG2010F,2005/02/24,6.169,6.169,6.169,6.169,0,63 NG2010G,2005/02/24,6.149,6.149,6.149,6.149,0,84 NG2010H,2005/02/24,5.959,5.959,5.959,5.959,0,1 NG2010J,2005/02/24,5.109,5.109,5.109,5.109,0,0 NG2010K,2005/02/24,5.009,5.009,5.009,5.009,0,0 NG2010M,2005/02/24,5.034,5.034,5.034,5.034,0,0 NG2010N,2005/02/24,5.059,5.059,5.059,5.059,0,4 NG2010Q,2005/02/24,5.084,5.084,5.084,5.084,0,0 NG2010U,2005/02/24,5.084,5.084,5.084,5.084,0,0 NG2010V,2005/02/24,5.112,5.112,5.112,5.112,0,4 NG2010X,2005/02/24,5.352,5.352,5.352,5.352,0,0 NG2010Z,2005/02/24,5.592,5.592,5.592,5.592,0,1 NK2005H,2005/02/24,11525,11620,11505,11615,3738,38416 NK2005M,2005/02/24,11495,11575,11475,11575,10,101 NK2005U,2005/02/24,0,11580,11580,11580,0,1 NK2005Z,2005/02/24,0,11575,11575,11575,0,0 NKKI,2005/02/24,11513.84,11557.86,11507.2,11531.15,65200,0 NQ2005H,2005/02/24,1501.5,1521,1493.5,1518.5,361028,473733 NQ2005M,2005/02/24,1505,1529.5,1504,1528,496,1058 NZY,2005/02/24,3146.32,3156.73,3138.61,3145.39,23355200,0 O2005H,2005/02/24,159,162,156.25,156.25,1408,2659 O2005K,2005/02/24,154.25,154.75,146.5,146.5,1514,4715 O2005N,2005/02/24,151.5,151.75,146,146,123,800 O2005U,2005/02/24,147.5,147.5,144.25,144.25,9,40 O2005Z,2005/02/24,146.75,146.75,144.75,144.75,2,34 OEX,2005/02/24,570.43,574.21,569,573.77,15187500,0 OJ2005H,2005/02/24,85.1,85.7,84.75,85.05,2435,6612 OJ2005K,2005/02/24,88.9,89.6,88.2,88.95,2891,17757 OJ2005N,2005/02/24,90.4,90.75,90,90.25,218,2825 OJ2005U,2005/02/24,91.25,91.25,91.25,91.25,25,1050 OJ2005X,2005/02/24,91.95,91.95,91.95,91.95,123,1250 OJ2006F,2005/02/24,92.95,92.95,92.95,92.95,0,59 OJ2006H,2005/02/24,93.95,93.95,93.95,93.95,0,0 OJ2006K,2005/02/24,94.95,94.95,94.95,94.95,0,0 OJ2006N,2005/02/24,95.95,95.95,95.95,95.95,0,0 OJ2006U,2005/02/24,96.95,96.95,96.95,96.95,0,0 OJ2007F,2005/02/24,97.95,97.95,97.95,97.95,0,0 PA2005H,2005/02/24,185,187,183,183.9,2190,6779 PA2005M,2005/02/24,186.15,188.8,185.5,186,2112,7704 PA2005U,2005/02/24,188.5,188.5,188.5,188.5,0,30 PA2005Z,2005/02/24,191,192,191,191,1,75 PB2005H,2005/02/24,86.4,87,85.9,86.77,504,1314 PB2005K,2005/02/24,87.75,87.95,87.3,87.75,376,1523 PB2005N,2005/02/24,89.65,89.75,88.7,88.7,13,450 PB2005Q,2005/02/24,90.2,90.5,89.5,89.8,2,66 PL2005J,2005/02/24,867,874,860.2,864.6,866,7543 PL2005N,2005/02/24,858,863,858,861.6,7,37 PL2006J,2005/02/24,851.6,851.6,851.6,851.6,0,6 S2005H,2005/02/24,577,587,568,569,17786,27593 S2005K,2005/02/24,584,593,573,574,66904,141433 S2005N,2005/02/24,586,597.5,576,576.5,14455,60264 S2005Q,2005/02/24,591.5,591.5,576,577.5,1384,5351 S2005U,2005/02/24,582,583,576,576,93,1954 S2005X,2005/02/24,591,599.5,581,581.5,9628,26500 S2006F,2005/02/24,591,592,583,583.5,142,704 S2006H,2005/02/24,592,592,587,587,55,184 S2006K,2005/02/24,594,594,585,585,13,226 S2006N,2005/02/24,587,587,587,587,0,15 S2006X,2005/02/24,575,575,570,574,0,23 SB2005H,2005/02/24,8.77,8.84,8.74,8.75,19710,18679 SB2005K,2005/02/24,9.15,9.23,9.13,9.16,29233,229553 SB2005N,2005/02/24,9.14,9.2,9.13,9.16,8018,63682 SB2005V,2005/02/24,9.1,9.15,9.09,9.12,4544,30266 SB2006H,2005/02/24,8.98,9.02,8.97,9.02,752,19842 SB2006K,2005/02/24,8.86,8.91,8.85,8.91,676,6864 SB2006N,2005/02/24,8.8,8.85,8.79,8.85,325,3627 SB2006V,2005/02/24,8.83,8.9,8.8,8.9,535,2274 SF2005H,2005/02/24,0.8619,0.8621,0.8538,0.8567,30647,60085 SF2005M,2005/02/24,0.867,0.867,0.8594,0.8614,54,1201 SF2005U,2005/02/24,0,0.8664,0.8664,0.8664,0,5 SF2005Z,2005/02/24,0,0.872,0.872,0.872,0,120 SF20062,2005/02/24,591,592,583,583.5,142,704 SF2006H,2005/02/24,0,0.8782,0.8782,0.8782,0,0 SF2006M,2005/02/24,0,0.8846,0.8846,0.8846,0,0 SI2005G,2005/02/24,738.1,738.1,738.1,738.1,3,0 SI2005H,2005/02/24,743,749.5,728.5,738.3,29180,33112 SI2005J,2005/02/24,739.8,739.8,739.8,739.8,0,0 SI2005K,2005/02/24,748,754,733,742.9,16796,44502 SI2005N,2005/02/24,752.5,758.5,738,747.1,1143,6397 SI2005U,2005/02/24,745,751.1,744,751.1,10,1682 SI2005Z,2005/02/24,761,769,748,757,1201,13633 SI2006F,2005/02/24,759.1,759.1,759.1,759.1,0,7 SI2006H,2005/02/24,765,765,754,762.5,54,1579 SI2006K,2005/02/24,765.7,765.7,765.7,765.7,17,116 SI2006N,2005/02/24,768.9,768.9,768.9,768.9,0,877 SI2006U,2005/02/24,772,772,772,772,0,684 SI2006Z,2005/02/24,776,776,776,776,3,4180 SI2007N,2005/02/24,782.4,782.4,782.4,782.4,0,106 SI2007Z,2005/02/24,788,788,788,788,0,294 SI2008N,2005/02/24,787.9,787.9,787.9,787.9,0,6 SI2008Z,2005/02/24,788.4,788.4,788.4,788.4,2,168 SI2009N,2005/02/24,794.1,794.1,794.1,794.1,0,7 SI2009Z,2005/02/24,801,801,801,801,0,0 SM2005H,2005/02/24,171.5,176,170,170.2,14681,17247 SM2005K,2005/02/24,173.8,177.5,171.6,171.8,23244,50823 SM2005N,2005/02/24,175.8,180,173.5,173.7,8167,42423 SM2005Q,2005/02/24,178,181.2,174.7,174.8,1209,13684 SM2005U,2005/02/24,178.8,182.2,175.8,175.8,344,10117 SM2005V,2005/02/24,182.5,182.5,175.3,175.3,218,8301 SM2005Z,2005/02/24,181.8,185,178.8,178.8,2314,12963 SM2006F,2005/02/24,181.5,182.3,179.5,179.5,56,680 SM2006H,2005/02/24,183,183,181,181,20,646 SM2006K,2005/02/24,182.5,182.5,182.5,182.5,0,233 SM2006N,2005/02/24,187.5,187.5,184,184,0,130 SM2006Q,2005/02/24,185,185,185,185,0,15 SM2006U,2005/02/24,187.5,187.5,187.5,187.5,0,20 SM2006V,2005/02/24,187.5,187.5,187.5,187.5,0,6 SP2005H,2005/02/24,1192.7,1201.3,1187.8,1200.7,46260,633304 SP2005M,2005/02/24,1194.8,1205,1193,1205,3931,55798 SP2005U,2005/02/24,0,1210,1197.9,1210,9,4532 SP2005Z,2005/02/24,0,1215.4,1203.2,1215.4,0,4759 SP2006H,2005/02/24,0,1221.4,1208.7,1221.4,1,1685 SP2006M,2005/02/24,0,1228.2,1214.3,1228.2,0,60 SP2006U,2005/02/24,0,1235.2,1220.9,1235.2,0,12 SP2006Z,2005/02/24,0,1242.2,1227.5,1242.2,0,0 SPY,2005/02/24,1190.57,1200.48,1187.91,1200.2,1915900032,0 SSEC,2005/02/24,1307.04,1310.97,1296.98,1309.95,20200,0 STI,2005/02/24,2134.89,2157.61,2134.62,2152.59,144954400,0 TWII,2005/02/24,6123.59,6171.56,6109.9,6128.34,4080200,0 TY2005H,2005/02/24,111.5625,111.6875,111.28125,111.3125,70345,1516666 TY2005M,2005/02/24,110.65625,110.71875,110.375,110.390625,53626,516848 TY2005U,2005/02/24,110.40625,110.40625,110.171875,110.203125,1361,13175 TY2005Z,2005/02/24,109.53125,109.53125,109.53125,109.53125,0,10 US2005H,2005/02/24,114.09375,114.4375,113.65625,113.75,50988,578428 US2005M,2005/02/24,113.34375,113.6875,112.9375,113.03125,43170,184417 US2005U,2005/02/24,112.6875,112.84375,112.625,112.625,301,4673 US2005Z,2005/02/24,112.03125,112.03125,112.03125,112.03125,7,27 USBY,2005/02/24,4.64,4.67,4.6,4.66,158000,0 W2005H,2005/02/24,316,317.5,312,312.75,15951,20059 W2005K,2005/02/24,323.5,326,320.5,321.25,38445,136680 W2005N,2005/02/24,329,332,327,327.75,8611,31690 W2005U,2005/02/24,334,337.5,333,333,731,4068 W2005Z,2005/02/24,343,344.5,340,340.5,1526,24910 W2006H,2005/02/24,347.5,350,346,346.5,14,579 W2006K,2005/02/24,347,347,347,347,0,83 W2006N,2005/02/24,347.5,347.5,347.5,347.5,3,61 W2006Z,2005/02/24,350,350,350,350,0,0