AD2005H,2005/02/25,0.7814,0.7876,0.7813,0.7858,9081,90738 AD2005M,2005/02/25,0.7762,0.7805,0.7762,0.7805,286,2145 AD2005U,2005/02/25,0,0.7755,0.7755,0.7755,1,737 AD2005Z,2005/02/25,0,0.7715,0.7715,0.7715,0,111 AD2006H,2005/02/25,0,0.7679,0.7679,0.7679,0,0 AD2006M,2005/02/25,0,0.7643,0.7643,0.7643,0,1 AOI,2005/02/25,4092.6,4121.3,4091.9,4116.4,804740416,0 BO2005H,2005/02/25,21.58,22.55,21.58,22.54,11387,10455 BO2005K,2005/02/25,21.9,22.82,21.8,22.77,23621,73698 BO2005N,2005/02/25,22,22.93,21.93,22.91,9091,37051 BO2005Q,2005/02/25,22.05,22.83,22.05,22.83,2165,7474 BO2005U,2005/02/25,22.1,22.85,22,22.84,209,6919 BO2005V,2005/02/25,22.15,22.7,21.95,22.7,507,5294 BO2005Z,2005/02/25,22.1,22.65,21.9,22.65,2475,14376 BO2006F,2005/02/25,22.2,22.6,22.05,22.6,48,813 BO2006H,2005/02/25,22.25,22.6,22.25,22.6,0,763 BO2006K,2005/02/25,22.62,22.62,22.62,22.62,0,479 BO2006N,2005/02/25,22.62,22.62,22.62,22.62,0,200 BO2006Q,2005/02/25,22.62,22.62,22.62,22.62,0,92 BO2006U,2005/02/25,22.62,22.62,22.62,22.62,0,120 BO2006V,2005/02/25,22.62,22.62,22.62,22.62,0,88 BO2006Z,2005/02/25,23.15,23.15,23.15,23.15,0,44 BP2005H,2005/02/25,1.9074,1.9179,1.9074,1.9164,19902,73271 BP2005M,2005/02/25,1.9035,1.9085,1.9035,1.9073,37,1425 BP2005U,2005/02/25,0,1.9002,1.9002,1.9002,0,52 BP2005Z,2005/02/25,0,1.8931,1.8931,1.8931,0,11 BP2006H,2005/02/25,0,1.886,1.886,1.886,0,3 BP2006M,2005/02/25,0,1.8789,1.8789,1.8789,0,0 C2005H,2005/02/25,207.5,212.75,206.5,211.5,48277,60231 C2005K,2005/02/25,216,223,214.75,221.5,75982,315891 C2005N,2005/02/25,223,230.5,222,227.5,10946,121761 C2005U,2005/02/25,229,236,228.75,234.5,1328,32941 C2005Z,2005/02/25,237.75,242,236,238.5,6706,86917 C2006H,2005/02/25,245,247,243,243.5,848,6587 C2006K,2005/02/25,250,250,248.5,249,71,943 C2006N,2005/02/25,252,253.5,251.5,253,185,3111 C2006U,2005/02/25,247,247,247,247,0,326 C2006Z,2005/02/25,249.5,250,249,249,62,4923 C2007N,2005/02/25,255,255,255,255,2,2 C2007Z,2005/02/25,249.25,249.25,249,249,5,29 CC2005H,2005/02/25,1620,1635,1620,1635,30,439 CC2005K,2005/02/25,1641,1663,1636,1654,8112,44177 CC2005N,2005/02/25,1653,1673,1647,1666,1096,14193 CC2005U,2005/02/25,1660,1677,1658,1676,10,10563 CC2005Z,2005/02/25,1660,1678,1660,1677,119,14906 CC2006H,2005/02/25,1658,1681,1658,1676,2028,17057 CC2006K,2005/02/25,1683,1683,1683,1683,131,3614 CC2006N,2005/02/25,1692,1692,1687,1690,0,6951 CC2006U,2005/02/25,1691,1700,1691,1700,4,6479 CC2006Z,2005/02/25,1701,1701,1701,1701,0,500 CD2005H,2005/02/25,0.8048,0.8077,0.8028,0.8065,32165,82957 CD2005M,2005/02/25,0.8055,0.8085,0.804,0.8074,1050,6653 CD2005U,2005/02/25,0.8092,0.8092,0.8082,0.8088,17,1360 CD2005Z,2005/02/25,0.8097,0.8104,0.8097,0.8104,1,766 CD2006H,2005/02/25,0,0.8121,0.8121,0.8121,1,33 CD2006M,2005/02/25,0,0.8138,0.8138,0.8138,0,3 CL2005J,2005/02/25,51.45,51.9,50.95,51.49,114186,237264 CL2005K,2005/02/25,51.9,52.35,51.43,51.95,56075,88966 CL2005M,2005/02/25,51.94,52.4,51.5,52.04,30543,55190 CL2005N,2005/02/25,51.74,52.15,51.32,51.89,4933,28335 CL2005Q,2005/02/25,51.31,51.65,50.95,51.5,3340,21843 CL2005U,2005/02/25,50.83,51.1,50.68,51.06,1094,18941 CL2005V,2005/02/25,50.44,50.95,50.02,50.62,2014,15777 CL2005X,2005/02/25,50,50.4,50,50.21,996,16068 CL2005Z,2005/02/25,49.28,50.09,49.22,49.83,11595,60273 CL2006F,2005/02/25,48.73,49.38,48.73,49.38,2238,14196 CL2006G,2005/02/25,48.45,48.93,48.45,48.93,216,6455 CL2006H,2005/02/25,48.52,48.52,48.52,48.52,159,10420 CL2006J,2005/02/25,48.14,48.14,48.14,48.14,100,5345 CL2006K,2005/02/25,47.79,47.79,47.79,47.79,0,3349 CL2006M,2005/02/25,47.3,47.44,47.2,47.44,5135,22961 CL2006N,2005/02/25,47.1,47.1,47.1,47.1,0,2944 CL2006Q,2005/02/25,46.7,46.77,46.7,46.77,150,2055 CL2006U,2005/02/25,46.44,46.44,46.44,46.44,0,4105 CL2006V,2005/02/25,46.13,46.13,46.13,46.13,100,1527 CL2006X,2005/02/25,45.65,45.84,45.65,45.84,100,1840 CL2006Z,2005/02/25,45.35,45.56,45.3,45.56,4294,45030 CL2007F,2005/02/25,45.33,45.33,45.33,45.33,300,2155 CL2007G,2005/02/25,45.11,45.11,45.11,45.11,0,1235 CL2007H,2005/02/25,44.89,44.89,44.89,44.89,0,943 CL2007J,2005/02/25,44.68,44.68,44.68,44.68,0,475 CL2007K,2005/02/25,44.47,44.47,44.47,44.47,0,90 CL2007M,2005/02/25,44.26,44.26,44.26,44.26,3467,10943 CL2007N,2005/02/25,44.1,44.1,44.1,44.1,0,0 CL2007Q,2005/02/25,43.94,43.94,43.94,43.94,0,0 CL2007U,2005/02/25,43.78,43.78,43.78,43.78,0,0 CL2007Z,2005/02/25,43.2,43.31,43.2,43.31,1177,23663 CL2008Z,2005/02/25,42,42.1,42,42.09,1657,25490 CL2009Z,2005/02/25,41,41.29,41,41.29,343,16376 CL2010Z,2005/02/25,40.8,41,40.8,40.84,364,17921 CL2011Z,2005/02/25,40.7,40.7,40.63,40.63,156,4144 CT2005H,2005/02/25,47.5,49.25,47.3,49.1,105,613 CT2005K,2005/02/25,48.56,50.7,48,50.18,13432,70281 CT2005N,2005/02/25,49.3,51.7,49.05,51.08,4046,16655 CT2005V,2005/02/25,53.15,53.15,53.15,53.15,270,1324 CT2005Z,2005/02/25,52.6,54.75,52.4,54.2,603,8537 CT2006H,2005/02/25,55.4,56.3,55.4,56.3,0,1505 CT2006K,2005/02/25,57.1,57.1,57.1,57.1,0,642 CT2006N,2005/02/25,57,57.8,57,57.8,0,218 CT2006V,2005/02/25,58.8,58.8,58.8,58.8,0,0 CT2006Z,2005/02/25,58.75,59.4,58.75,59.4,0,125 DAX,2005/02/25,4327.7,4352.16,4327.1,4348.64,0,0 DJ2005H,2005/02/25,10761,10850,10737,10842,5595,49711 DJ2005M,2005/02/25,10785,10870,10770,10869,63,897 DJ2005U,2005/02/25,10904,10904,10904,10904,0,4 DJ2005Z,2005/02/25,10937,10937,10937,10937,1,3 DJT,2005/02/25,3680.47,3734.83,3660,3715.17,15236800,0 DJU,2005/02/25,349.17,357.94,348.35,356.06,15236800,0 DX2005H,2005/02/25,82.97,83.15,82.62,82.65,3259,19124 DX2005M,2005/02/25,83.05,83.14,82.63,82.63,542,3055 DX2005U,2005/02/25,82.58,82.58,82.58,82.58,2,528 DX2005Z,2005/02/25,82.53,82.53,82.53,82.53,0,18 EC2005H,2005/02/25,1.317,1.3247,1.3161,1.3243,113926,152855 EC2005M,2005/02/25,1.3195,1.3272,1.3195,1.327,787,4384 EC2005U,2005/02/25,1.3248,1.3312,1.3248,1.3312,29,553 EC2005Z,2005/02/25,0,1.3354,1.3354,1.3354,3,1034 EC2006H,2005/02/25,0,1.3394,1.3394,1.3394,31,41 EC2006M,2005/02/25,0,1.3434,1.3434,1.3434,0,3 ED2005H,2005/02/25,97.0075,97.0075,96.9975,97,109232,899048 ED2005J,2005/02/25,96.82,96.835,96.82,96.83,654,4312 ED2005K,2005/02/25,96.695,96.695,96.685,96.69,1650,3005 ED2005M,2005/02/25,96.575,96.59,96.56,96.57,244920,1387004 ED2005N,2005/02/25,96.435,96.445,96.435,96.445,0,586 ED2005Q,2005/02/25,96.35,96.35,96.35,96.35,0,0 ED2005U,2005/02/25,96.25,96.265,96.225,96.24,251948,1380813 ED2005Z,2005/02/25,96.045,96.065,96.015,96.04,333898,1033981 ED2006H,2005/02/25,95.935,95.95,95.895,95.92,243183,738057 ED2006M,2005/02/25,95.845,95.86,95.815,95.83,127242,537997 ED2006U,2005/02/25,95.785,95.79,95.745,95.765,76952,395512 ED2006Z,2005/02/25,95.71,95.725,95.68,95.7,54818,363832 ED2007H,2005/02/25,95.68,95.69,95.65,95.665,30862,237682 ED2007M,2005/02/25,95.64,95.645,95.605,95.625,18529,197474 ED2007U,2005/02/25,95.575,95.595,95.565,95.58,15837,154889 ED2007Z,2005/02/25,95.52,95.54,95.51,95.525,8583,141356 ED2008H,2005/02/25,95.49,95.505,95.475,95.49,4926,119464 ED2008M,2005/02/25,95.44,95.455,95.425,95.445,4220,112950 ED2008U,2005/02/25,95.385,95.4,95.375,95.395,4520,105318 ED2008Z,2005/02/25,95.32,95.34,95.315,95.34,3778,94432 ED2009H,2005/02/25,95.305,95.31,95.275,95.3,10043,73435 ED2009M,2005/02/25,95.235,95.26,95.23,95.25,4972,68097 ED2009U,2005/02/25,95.2,95.21,95.2,95.205,4600,57824 ED2009Z,2005/02/25,95.145,95.15,95.145,95.145,4645,39288 ED2010H,2005/02/25,95.115,95.125,95.105,95.105,77,14670 ED2010M,2005/02/25,0,95.08,95.05,95.06,28,10561 ED2010U,2005/02/25,0,95.03,95,95.01,28,7842 ED2010Z,2005/02/25,0,94.97,94.94,94.955,494,7869 ED2011H,2005/02/25,94.92,94.935,94.92,94.92,96,6357 ED2011M,2005/02/25,94.875,94.89,94.875,94.875,66,5148 ED2011U,2005/02/25,94.825,94.84,94.825,94.825,56,3084 ED2011Z,2005/02/25,94.77,94.775,94.765,94.765,238,2906 ED2012H,2005/02/25,0,94.74,94.715,94.73,0,3167 ED2012M,2005/02/25,0,94.695,94.67,94.685,0,1626 ED2012U,2005/02/25,0,94.655,94.63,94.645,0,1616 ED2012Z,2005/02/25,0,94.6,94.575,94.595,0,906 ED2013H,2005/02/25,0,94.58,94.565,94.565,0,479 ED2013M,2005/02/25,0,94.535,94.52,94.52,3,506 ED2013U,2005/02/25,0,94.505,94.49,94.49,0,383 ED2013Z,2005/02/25,0,94.455,94.445,94.445,0,398 ED2014H,2005/02/25,0,94.43,94.4,94.42,2,394 ED2014M,2005/02/25,0,94.395,94.365,94.385,2,310 ED2014U,2005/02/25,0,94.36,94.33,94.35,2,271 ED2014Z,2005/02/25,0,94.32,94.29,94.31,2,263 EM2005H,2005/02/25,97.18,97.18,97.175,97.1775,2005,20623 EM2005J,2005/02/25,96.985,96.985,96.975,96.98,353,2634 EM2005K,2005/02/25,96.855,96.865,96.855,96.865,407,5332 EM2005M,2005/02/25,96.735,96.735,96.725,96.73,155,1654 EM2005N,2005/02/25,0,96.58,96.57,96.57,0,202 EM2005Q,2005/02/25,0,96.47,96.46,96.46,0,3 EM2005U,2005/02/25,0,96.345,96.33,96.33,0,1 EM2005V,2005/02/25,0,96.27,96.255,96.255,0,1 EM2005X,2005/02/25,0,96.185,96.17,96.17,0,1 EM2005Z,2005/02/25,0,96.025,96.015,96.015,0,1 EM2006F,2005/02/25,0,96.04,96.03,96.03,0,1 EM2006G,2005/02/25,0,96.05,96.04,96.04,0,0 ES2005H,2005/02/25,1200.75,1213.25,1199.75,1212,749925,909218 ES2005M,2005/02/25,1204.75,1217.25,1204.5,1216.5,11964,43392 EY2005H,2005/02/25,99.905,99.905,99.905,99.905,0,53281 EY2005M,2005/02/25,0,99.9,99.9,99.9,0,41289 EY2005U,2005/02/25,0,99.88,99.88,99.88,0,6590 EY2005Z,2005/02/25,99.84,99.84,99.84,99.84,0,8172 EY2006H,2005/02/25,0,99.785,99.785,99.785,1,3654 EY2006M,2005/02/25,0,99.705,99.705,99.705,0,3041 EY2006U,2005/02/25,0,99.605,99.605,99.605,0,2049 EY2006Z,2005/02/25,0,99.51,99.51,99.51,0,411 EY2007H,2005/02/25,0,99.43,99.425,99.425,0,1 EY2007M,2005/02/25,0,99.345,99.34,99.34,0,2 EY2007U,2005/02/25,0,99.24,99.235,99.235,0,0 EY2007Z,2005/02/25,0,99.135,99.13,99.13,0,164 EY2008H,2005/02/25,0,99.005,99,99,0,630 EY2008M,2005/02/25,0,98.965,98.96,98.96,0,250 EY2008U,2005/02/25,0,98.965,98.96,98.96,0,0 EY2008Z,2005/02/25,0,98.9,98.895,98.895,0,0 EY2009H,2005/02/25,0,98.9,98.895,98.895,0,0 EY2009M,2005/02/25,0,98.9,98.895,98.895,0,0 EY2009U,2005/02/25,0,98.9,98.895,98.895,0,0 EY2009Z,2005/02/25,0,98.9,98.895,98.895,0,0 FC2005H,2005/02/25,98.95,98.95,97.82,98.4,725,7097 FC2005J,2005/02/25,97.8,97.85,96.75,97.62,617,5917 FC2005K,2005/02/25,97.15,97.15,96.02,96.92,345,6234 FC2005Q,2005/02/25,99.75,99.75,98.55,99.45,116,3364 FC2005U,2005/02/25,99.32,99.32,98.25,99.2,33,551 FC2005V,2005/02/25,99.25,99.25,98.3,99.25,28,476 FC2005X,2005/02/25,98.9,98.9,98.6,98.75,1,207 FC2006F,2005/02/25,0,96.8,95.8,96.8,0,13 FTSE,2005/02/25,4972.1,5010.8,4972.1,5006.8,1561726848,0 FV2005H,2005/02/25,108.5,108.578125,108.390625,108.5,80032,841648 FV2005M,2005/02/25,108,108.03125,107.875,107.984375,77612,430790 FV2005U,2005/02/25,107.546875,107.546875,107.546875,107.546875,0,0 FV2005Z,2005/02/25,107.0625,107.0625,107.0625,107.0625,0,0 GC2005H,2005/02/25,436,436,434.9,434.9,0,12 GC2005J,2005/02/25,435.5,436.9,432.5,436.1,44578,180759 GC2005M,2005/02/25,437.9,439.3,435,438.6,3197,38194 GC2005Q,2005/02/25,440.2,441.2,440.2,441.2,69,8199 GC2005V,2005/02/25,443.9,443.9,443.9,443.9,142,4325 GC2005Z,2005/02/25,446,447,443.7,446.7,551,22481 GC2006G,2005/02/25,449.7,449.7,449.7,449.7,219,2920 GC2006J,2005/02/25,452.7,452.7,452.7,452.7,55,1338 GC2006M,2005/02/25,455.7,455.7,455.7,455.7,0,8266 GC2006Q,2005/02/25,458.9,458.9,458.9,458.9,0,400 GC2006V,2005/02/25,462.2,462.2,462.2,462.2,0,6 GC2006Z,2005/02/25,466.3,466.3,465.4,465.4,7,5180 GC2007M,2005/02/25,475.1,475.1,475.1,475.1,0,2647 GC2007Z,2005/02/25,484.8,484.8,484.8,484.8,0,1977 GC2008M,2005/02/25,494.5,494.5,494.5,494.5,0,164 GC2008Z,2005/02/25,504.4,504.4,504.4,504.4,0,1388 GC2009M,2005/02/25,514.1,514.1,514.1,514.1,0,95 GC2009Z,2005/02/25,524.1,524.1,524.1,524.1,0,6 HG2005H,2005/02/25,147.8,149,144.9,148.9,7410,10637 HG2005J,2005/02/25,147.2,149.1,145.5,149,185,3356 HG2005K,2005/02/25,148,148.7,144.4,148.6,12596,71048 HG2005M,2005/02/25,146.4,146.4,146.4,146.4,82,2091 HG2005N,2005/02/25,144.1,145.1,141.3,145.1,970,10294 HG2005Q,2005/02/25,143.4,143.4,143.4,143.4,12,1022 HG2005U,2005/02/25,140.1,141.5,137.9,141.5,199,7899 HG2005V,2005/02/25,138.2,139.15,138.2,139.15,33,843 HG2005X,2005/02/25,138.4,138.4,138.4,138.4,0,498 HG2005Z,2005/02/25,133,136.95,133,136.95,137,3948 HG2006F,2005/02/25,135.55,135.55,135.55,135.55,0,138 HG2006G,2005/02/25,134.25,134.25,134.25,134.25,0,80 HG2006H,2005/02/25,132.95,132.95,132.95,132.95,12,354 HG2006J,2005/02/25,131.95,131.95,131.95,131.95,0,17 HG2006K,2005/02/25,130.95,130.95,130.95,130.95,0,67 HG2006M,2005/02/25,129.95,129.95,129.95,129.95,0,147 HG2006N,2005/02/25,129.45,129.45,129.45,129.45,0,44 HG2006Q,2005/02/25,128.95,128.95,128.95,128.95,0,34 HG2006U,2005/02/25,128.45,128.45,128.45,128.45,0,21 HG2006V,2005/02/25,127.95,127.95,127.95,127.95,0,0 HG2006X,2005/02/25,127.45,127.45,127.45,127.45,0,0 HG2006Z,2005/02/25,126.95,126.95,126.95,126.95,2,2 HG2007F,2005/02/25,126.95,126.95,126.95,126.95,0,0 HO2005H,2005/02/25,1.465,1.47,1.433,1.4541,26887,17816 HO2005J,2005/02/25,1.4291,1.445,1.41,1.4286,38425,62131 HO2005K,2005/02/25,1.3811,1.385,1.368,1.3806,9838,20247 HO2005M,2005/02/25,1.36,1.371,1.349,1.3576,1844,13739 HO2005N,2005/02/25,1.344,1.358,1.343,1.3506,1306,9166 HO2005Q,2005/02/25,1.3525,1.365,1.3525,1.3541,283,4897 HO2005U,2005/02/25,1.35,1.3621,1.35,1.3621,301,6840 HO2005V,2005/02/25,1.371,1.3721,1.371,1.3721,146,1428 HO2005X,2005/02/25,1.388,1.388,1.3826,1.3826,37,3065 HO2005Z,2005/02/25,1.391,1.3926,1.388,1.3926,524,10285 HO2006F,2005/02/25,1.396,1.3966,1.396,1.3966,85,3008 HO2006G,2005/02/25,1.3841,1.3841,1.3841,1.3841,1,887 HO2006H,2005/02/25,1.351,1.351,1.3506,1.3506,101,2705 HO2006J,2005/02/25,1.3046,1.3046,1.3046,1.3046,0,505 HO2006K,2005/02/25,1.271,1.271,1.2696,1.2696,0,503 HO2006M,2005/02/25,1.2451,1.2451,1.2451,1.2451,224,1635 HO2006N,2005/02/25,1.2401,1.2401,1.2401,1.2401,1,469 HO2006Q,2005/02/25,1.2426,1.2426,1.2426,1.2426,0,3 HU2005H,2005/02/25,1.28,1.2835,1.24,1.2545,27491,16492 HU2005J,2005/02/25,1.4248,1.427,1.395,1.4157,30748,57780 HU2005K,2005/02/25,1.4525,1.453,1.429,1.4447,11985,36408 HU2005M,2005/02/25,1.4608,1.4608,1.439,1.4552,3113,17134 HU2005N,2005/02/25,1.4488,1.459,1.434,1.4497,1120,10001 HU2005Q,2005/02/25,1.42,1.4322,1.42,1.4322,1798,9698 HU2005U,2005/02/25,1.395,1.4022,1.395,1.4022,494,8446 HU2005V,2005/02/25,1.35,1.3602,1.325,1.3602,244,3851 HU2005X,2005/02/25,1.3352,1.3352,1.3352,1.3352,145,595 HU2005Z,2005/02/25,1.3192,1.3192,1.3192,1.3192,51,2290 HU2006F,2005/02/25,1.308,1.3162,1.3075,1.3162,0,1357 HU2006G,2005/02/25,1.3247,1.3247,1.3247,1.3247,0,710 INDU,2005/02/25,10748.42,10871.53,10698.32,10841.6,15236800,0 JY2005H,2005/02/25,0.9499,0.9533,0.9492,0.9512,36288,127854 JY2005M,2005/02/25,0.959,0.9595,0.958,0.9584,294,21599 JY2005U,2005/02/25,0,0.9669,0.9669,0.9669,0,88 JY2005Z,2005/02/25,0,0.9754,0.9754,0.9754,0,28 JY2006H,2005/02/25,0,0.9839,0.9839,0.9839,0,25 JY2006M,2005/02/25,0,0.9924,0.9924,0.9924,0,25 KC2005H,2005/02/25,118.75,120.75,115,115.25,1008,1964 KC2005K,2005/02/25,120.75,122.9,117,117.4,16008,83949 KC2005N,2005/02/25,123.2,125,119.2,119.7,3209,11298 KC2005U,2005/02/25,125,126.6,121.3,121.5,970,5880 KC2005Z,2005/02/25,127,128.35,123.45,123.45,655,2936 KC2006H,2005/02/25,128.9,130,125.35,125.35,286,1440 KC2006K,2005/02/25,126.5,126.5,126.1,126.1,102,303 KC2006N,2005/02/25,126.4,126.4,126.4,126.4,0,180 KC2006U,2005/02/25,126.5,126.5,126.5,126.5,0,70 LB2005H,2005/02/25,411,416.7,407.1,408.5,321,2576 LB2005K,2005/02/25,404.5,406.8,399.5,401.8,589,2013 LB2005N,2005/02/25,386,386,380,384.4,192,659 LB2005U,2005/02/25,366.3,370.6,366.2,370.1,3,87 LB2005X,2005/02/25,0,356.7,352.3,356.7,6,38 LC2005G,2005/02/25,88.3,88.3,87.3,87.82,3034,3175 LC2005H,2005/02/25,87,87,85.9,85.9,0,73 LC2005J,2005/02/25,85.9,86.2,85.3,86.1,9176,65249 LC2005M,2005/02/25,81.9,81.92,81.17,81.9,3970,28335 LC2005Q,2005/02/25,79.2,79.2,78.55,79.02,734,13490 LC2005V,2005/02/25,81.15,81.15,80.6,81,320,11447 LC2005Z,2005/02/25,82.4,82.5,82.07,82.2,298,6075 LC2006G,2005/02/25,83.5,83.5,83.1,83.27,118,1458 LH2005J,2005/02/25,74.35,74.5,73.45,74.15,6837,57572 LH2005K,2005/02/25,75.9,76.3,75.37,76.1,161,3132 LH2005M,2005/02/25,78.4,79,77.75,78.95,3098,24765 LH2005N,2005/02/25,74.9,75.37,74.15,75.17,1095,6186 LH2005Q,2005/02/25,70.8,71.25,70.3,71.17,468,3736 LH2005V,2005/02/25,62.4,62.5,62.05,62.37,111,2599 LH2005Z,2005/02/25,59.6,59.85,59.3,59.82,87,1676 LH2006G,2005/02/25,58.7,59.35,58.5,59.07,12,208 LH2006J,2005/02/25,58,58.15,58,58.07,2,4 ND2005H,2005/02/25,1519,1531.5,1515,1531,10043,85813 ND2005M,2005/02/25,1528,1540.5,1528,1540.5,407,1564 ND2005U,2005/02/25,0,1550.5,1548,1550.5,0,0 NDY,2005/02/25,2050.49,2065.4,2047.23,2065.4,17712000,0 NG2005J,2005/02/25,6.485,6.72,6.4,6.715,49403,58395 NG2005K,2005/02/25,6.55,6.83,6.5,6.81,16519,35432 NG2005M,2005/02/25,6.62,6.88,6.56,6.865,6768,20911 NG2005N,2005/02/25,6.628,6.92,6.616,6.92,5355,22991 NG2005Q,2005/02/25,6.665,6.947,6.644,6.947,3108,17953 NG2005U,2005/02/25,6.67,6.95,6.668,6.95,1956,21687 NG2005V,2005/02/25,6.7,6.975,6.692,6.975,2828,34461 NG2005X,2005/02/25,7.064,7.34,7.064,7.34,451,12060 NG2005Z,2005/02/25,7.43,7.695,7.41,7.695,1857,21879 NG2006F,2005/02/25,7.675,7.925,7.646,7.925,2542,21841 NG2006G,2005/02/25,7.64,7.895,7.64,7.895,356,13171 NG2006H,2005/02/25,7.465,7.705,7.436,7.705,1669,17564 NG2006J,2005/02/25,6.475,6.605,6.451,6.605,969,13904 NG2006K,2005/02/25,6.37,6.465,6.37,6.465,736,9194 NG2006M,2005/02/25,6.41,6.49,6.41,6.49,79,4502 NG2006N,2005/02/25,6.46,6.52,6.46,6.52,30,6118 NG2006Q,2005/02/25,6.46,6.55,6.46,6.55,43,4423 NG2006U,2005/02/25,6.46,6.53,6.46,6.53,18,3710 NG2006V,2005/02/25,6.485,6.55,6.485,6.55,149,5556 NG2006X,2005/02/25,6.78,6.84,6.76,6.84,59,4360 NG2006Z,2005/02/25,7.01,7.11,7.01,7.11,42,6021 NG2007F,2005/02/25,7.28,7.34,7.26,7.34,10,5299 NG2007G,2005/02/25,7.23,7.305,7.23,7.305,3,1942 NG2007H,2005/02/25,7.03,7.11,7.03,7.11,0,3889 NG2007J,2005/02/25,6.23,6.23,6.23,6.23,0,3561 NG2007K,2005/02/25,6.07,6.07,6.07,6.07,0,4198 NG2007M,2005/02/25,6.08,6.08,6.08,6.08,0,832 NG2007N,2005/02/25,6.095,6.095,6.095,6.095,0,1042 NG2007Q,2005/02/25,6.132,6.132,6.132,6.132,0,899 NG2007U,2005/02/25,6.122,6.122,6.122,6.122,0,861 NG2007V,2005/02/25,6.14,6.14,6.14,6.14,0,1790 NG2007X,2005/02/25,6.415,6.415,6.415,6.415,0,1072 NG2007Z,2005/02/25,6.67,6.675,6.67,6.675,0,1517 NG2008F,2005/02/25,6.91,6.91,6.91,6.91,0,3500 NG2008G,2005/02/25,6.87,6.87,6.87,6.87,0,449 NG2008H,2005/02/25,6.675,6.675,6.675,6.675,0,1989 NG2008J,2005/02/25,5.815,5.815,5.815,5.815,0,1257 NG2008K,2005/02/25,5.705,5.705,5.705,5.705,0,1617 NG2008M,2005/02/25,5.73,5.73,5.73,5.73,0,698 NG2008N,2005/02/25,5.755,5.755,5.755,5.755,0,561 NG2008Q,2005/02/25,5.78,5.78,5.78,5.78,0,593 NG2008U,2005/02/25,5.76,5.76,5.76,5.76,0,644 NG2008V,2005/02/25,5.77,5.77,5.77,5.77,0,649 NG2008X,2005/02/25,6.04,6.04,6.04,6.04,0,475 NG2008Z,2005/02/25,6.31,6.31,6.31,6.31,0,799 NG2009F,2005/02/25,6.545,6.545,6.545,6.545,0,946 NG2009G,2005/02/25,6.515,6.515,6.515,6.515,0,296 NG2009H,2005/02/25,6.3,6.31,6.3,6.31,0,1005 NG2009J,2005/02/25,5.46,5.46,5.46,5.46,0,898 NG2009K,2005/02/25,5.34,5.34,5.34,5.34,50,795 NG2009M,2005/02/25,5.365,5.365,5.365,5.365,0,198 NG2009N,2005/02/25,5.39,5.39,5.39,5.39,0,183 NG2009Q,2005/02/25,5.415,5.415,5.415,5.415,0,182 NG2009U,2005/02/25,5.395,5.395,5.395,5.395,0,165 NG2009V,2005/02/25,5.42,5.42,5.42,5.42,0,140 NG2009X,2005/02/25,5.705,5.705,5.705,5.705,0,153 NG2009Z,2005/02/25,5.98,5.98,5.98,5.98,0,298 NG2010F,2005/02/25,6.21,6.21,6.21,6.21,0,63 NG2010G,2005/02/25,6.19,6.19,6.19,6.19,0,84 NG2010H,2005/02/25,6,6,6,6,0,1 NG2010J,2005/02/25,5.15,5.15,5.15,5.15,0,0 NG2010K,2005/02/25,5.05,5.05,5.05,5.05,0,0 NG2010M,2005/02/25,5.075,5.075,5.075,5.075,0,0 NG2010N,2005/02/25,5.1,5.1,5.1,5.1,0,4 NG2010Q,2005/02/25,5.125,5.125,5.125,5.125,0,0 NG2010U,2005/02/25,5.125,5.125,5.125,5.125,0,0 NG2010V,2005/02/25,5.153,5.153,5.153,5.153,0,4 NG2010X,2005/02/25,5.393,5.393,5.393,5.393,0,0 NG2010Z,2005/02/25,5.633,5.633,5.633,5.633,0,1 NK2005H,2005/02/25,11665,11745,11615,11725,3421,38147 NK2005M,2005/02/25,11640,11700,11620,11685,15,115 NK2005U,2005/02/25,0,11690,11690,11690,0,1 NK2005Z,2005/02/25,0,11685,11685,11685,0,0 NKKI,2005/02/25,11585.84,11677.2,11585.46,11658.25,74600,0 NQ2005H,2005/02/25,1519,1532,1514.5,1531,351655,474908 NQ2005M,2005/02/25,1528,1541,1518,1540.5,186,1040 NZY,2005/02/25,3145.39,3161.98,3145.39,3160.98,23699000,0 O2005H,2005/02/25,156.75,159.5,156.75,157.5,1117,2299 O2005K,2005/02/25,147.5,150.5,147,147,2069,5042 O2005N,2005/02/25,148,150,147,147,122,842 O2005U,2005/02/25,147.5,147.5,147.5,147.5,3,40 O2005Z,2005/02/25,146,147,146,147,7,38 OEX,2005/02/25,573.77,578.82,573.41,578.57,15236800,0 OJ2005H,2005/02/25,84.5,84.5,83.1,84.3,2314,4691 OJ2005K,2005/02/25,88.6,88.6,87.35,88.4,2265,17888 OJ2005N,2005/02/25,89.55,90,88.9,89.3,825,3368 OJ2005U,2005/02/25,90.55,90.55,89.85,90.5,2,1052 OJ2005X,2005/02/25,90.5,90.55,90.5,90.55,20,1273 OJ2006F,2005/02/25,91.55,91.55,91.55,91.55,0,59 OJ2006H,2005/02/25,92.55,92.55,92.55,92.55,0,0 OJ2006K,2005/02/25,93.55,93.55,93.55,93.55,0,0 OJ2006N,2005/02/25,94.55,94.55,94.55,94.55,0,0 OJ2006U,2005/02/25,95.55,95.55,95.55,95.55,0,0 OJ2007F,2005/02/25,96.55,96.55,96.55,96.55,0,0 PA2005H,2005/02/25,184,184.6,178.5,179.9,3398,5094 PA2005M,2005/02/25,186.75,186.75,181.2,182,3165,9698 PA2005U,2005/02/25,189,189,184.5,184.5,0,30 PA2005Z,2005/02/25,190,190,186,187,9,84 PB2005H,2005/02/25,86.4,87.45,85.55,87.4,328,1250 PB2005K,2005/02/25,87.55,89,87.25,88.6,339,1632 PB2005N,2005/02/25,88.6,90.3,88.5,90.3,13,455 PB2005Q,2005/02/25,0,89.8,89.6,89.8,2,67 PL2005J,2005/02/25,865.8,866,857,859,1013,7375 PL2005N,2005/02/25,855,855,855,855,8,36 PL2006J,2005/02/25,845,845,845,845,0,6 S2005H,2005/02/25,582,599,581,597.5,19183,20392 S2005K,2005/02/25,587,606,587,604.5,76185,146596 S2005N,2005/02/25,588,610,588,608.5,16672,60334 S2005Q,2005/02/25,596,607,591,607,1956,5944 S2005U,2005/02/25,592.5,604,592,604,105,1979 S2005X,2005/02/25,591,610,591,608,8546,27118 S2006F,2005/02/25,595,608,595,608,148,782 S2006H,2005/02/25,598,610,598,610,16,194 S2006K,2005/02/25,604,604,604,604,5,226 S2006N,2005/02/25,609,609,609,609,0,15 S2006X,2005/02/25,574,590,574,589,7,27 SB2005H,2005/02/25,8.72,8.76,8.52,8.64,14131,12403 SB2005K,2005/02/25,9.12,9.16,8.96,9.03,26123,232262 SB2005N,2005/02/25,9.14,9.16,9.02,9.08,8531,64499 SB2005V,2005/02/25,9.1,9.13,9.04,9.09,3572,30735 SB2006H,2005/02/25,8.99,9.01,8.9,8.97,634,20154 SB2006K,2005/02/25,8.9,8.9,8.82,8.88,343,6915 SB2006N,2005/02/25,8.83,8.86,8.75,8.8,219,3720 SB2006V,2005/02/25,8.84,8.84,8.84,8.84,222,2388 SF2005H,2005/02/25,0.8543,0.8607,0.8541,0.8603,23432,60792 SF2005M,2005/02/25,0.8606,0.8651,0.8594,0.865,31,1209 SF2005U,2005/02/25,0,0.87,0.87,0.87,0,5 SF2005Z,2005/02/25,0,0.8756,0.8756,0.8756,0,120 SF20062,2005/02/25,595,608,595,608,148,782 SF2006H,2005/02/25,0,0.8818,0.8818,0.8818,0,0 SF2006M,2005/02/25,0,0.8882,0.8882,0.8882,0,0 SI2005H,2005/02/25,736.5,736.5,719,729.1,36097,19305 SI2005J,2005/02/25,731.3,731.3,731.3,731.3,0,0 SI2005K,2005/02/25,742,742,723,733.7,24006,57353 SI2005N,2005/02/25,743,746,727,737.8,657,6685 SI2005U,2005/02/25,736,741.8,736,741.8,53,1686 SI2005Z,2005/02/25,755,755,740,747.7,359,13750 SI2006F,2005/02/25,749.8,749.8,749.8,749.8,0,7 SI2006H,2005/02/25,753.2,753.2,753.2,753.2,27,1601 SI2006K,2005/02/25,756.4,756.4,756.4,756.4,0,116 SI2006N,2005/02/25,759.6,759.6,759.6,759.6,0,877 SI2006U,2005/02/25,762.7,762.7,762.7,762.7,0,684 SI2006Z,2005/02/25,766.7,766.7,766.7,766.7,0,4180 SI2007N,2005/02/25,773.1,773.1,773.1,773.1,0,106 SI2007Z,2005/02/25,778.7,778.7,778.7,778.7,0,294 SI2008N,2005/02/25,778.6,778.6,778.6,778.6,0,6 SI2008Z,2005/02/25,780,780,779.1,779.1,0,168 SI2009N,2005/02/25,784.8,784.8,784.8,784.8,0,7 SI2009Z,2005/02/25,791.7,791.7,791.7,791.7,0,0 SM2005H,2005/02/25,173.5,179,173,178.2,9429,13243 SM2005K,2005/02/25,175,180.5,175,179.6,20153,51192 SM2005N,2005/02/25,179,182,178,181.9,8202,41713 SM2005Q,2005/02/25,179.5,183,179.5,182.9,3027,12964 SM2005U,2005/02/25,180.5,184,180.5,184,449,10152 SM2005V,2005/02/25,181,183.5,180,183.5,412,8178 SM2005Z,2005/02/25,182.5,186,181.5,185.6,3153,13254 SM2006F,2005/02/25,184,186.5,184,186.2,64,680 SM2006H,2005/02/25,186.5,188.5,186.5,187.2,2,648 SM2006K,2005/02/25,188,188,188,188,0,233 SM2006N,2005/02/25,187.7,187.7,187.7,187.7,9,139 SM2006Q,2005/02/25,188,188,188,188,0,15 SM2006U,2005/02/25,188,188,188,188,0,20 SM2006V,2005/02/25,188,188,188,188,0,6 SP2005H,2005/02/25,1200.7,1213,1199.9,1212,46406,624638 SP2005M,2005/02/25,1204.7,1217,1204.7,1216.4,10815,64355 SP2005U,2005/02/25,0,1222,1209.5,1221.5,70,4482 SP2005Z,2005/02/25,1225.5,1227.4,1214.9,1227.2,50,4808 SP2006H,2005/02/25,0,1233.4,1220.9,1233.2,0,1685 SP2006M,2005/02/25,0,1240.2,1227.7,1240,0,60 SP2006U,2005/02/25,0,1247.2,1234.7,1247,0,12 SP2006Z,2005/02/25,0,1254.2,1241.7,1254,0,0 SPY,2005/02/25,1199.66,1211.97,1199.65,1211.37,1769670016,0 SSEC,2005/02/25,1311.37,1328.53,1311.2,1312.44,24000,0 STI,2005/02/25,2149.84,2152.43,2133.05,2135.08,192082000,0 TWII,2005/02/25,6195.24,6233.53,6192.38,6207.83,5020600,0 TY2005H,2005/02/25,111.34375,111.5,111.203125,111.40625,112734,1447290 TY2005M,2005/02/25,110.40625,110.546875,110.296875,110.4375,110020,621686 TY2005U,2005/02/25,110.234375,110.234375,110.234375,110.234375,190,13173 TY2005Z,2005/02/25,109.46875,109.5625,109.46875,109.5625,1160,1160 US2005H,2005/02/25,113.875,114.1875,113.65625,113.96875,84707,507094 US2005M,2005/02/25,113.09375,113.4375,112.9375,113.25,77201,297920 US2005U,2005/02/25,112.9375,113,112.78125,112.84375,122,4709 US2005Z,2005/02/25,112.25,112.25,112.25,112.25,0,27 W2005H,2005/02/25,316,324,313.5,323.25,14612,13470 W2005K,2005/02/25,324.5,334,322.25,333.25,28186,139396 W2005N,2005/02/25,330.5,340,329.5,339.25,5277,31215 W2005U,2005/02/25,338,344.5,335,344,366,3984 W2005Z,2005/02/25,344.5,353,343.5,351,758,24709 W2006H,2005/02/25,351,355,349,355,115,642 W2006K,2005/02/25,348,348,348,348,0,83 W2006N,2005/02/25,348,348,348,348,0,61 W2006Z,2005/02/25,355,355,355,355,1,1