<ticker>,<name>,<per>,<date>,<open>,<high>,<low>,<close>,<vol>
1010,,d,20070917,63.0000,63.2500,62.0000,63.0000,178611
1020,,d,20070917,54.2500,54.5000,54.0000,54.5000,268838
1030,,d,20070917,39.7500,40.0000,39.7500,40.2500,79626
1040,,d,20070917,49.7500,50.5000,48.0000,50.0000,32123
1050,,d,20070917,71.2500,71.5000,70.0000,70.7500,27994
1060,,d,20070917,99.5000,100.0000,99.2500,100.0000,11985
1080,,d,20070917,80.2500,80.2500,79.2500,79.7500,6762
1090,,d,20070917,123.0000,123.2500,123.0000,123.0000,5603
1120,,d,20070917,82.0000,82.5000,82.0000,82.2500,287690
1140,,d,20070917,31.2500,31.5000,31.0000,31.2500,370535
1999, ,D,20070917,20334.8600,20403.3000,20293.6400,20399.0600,1269646
2010,,d,20070917,125.5000,126.7500,125.5000,126.7500,989665
2020,,d,20070917,129.5000,130.2500,129.5000,130.0000,78700
2030,,d,20070917,214.0000,218.2500,212.5000,215.2500,105122
2040,,d,20070917,84.2500,86.0000,83.7500,86.0000,57429
2050,,d,20070917,39.2500,39.5000,39.2500,39.2500,248001
2060,,d,20070917,32.0000,33.0000,32.0000,32.7500,773118
2070,,d,20070917,48.2500,49.0000,48.2500,48.7500,262111
2080,,d,20070917,29.0000,29.7500,28.7500,29.2500,2470831
2090,,d,20070917,68.2500,68.5000,67.2500,68.0000,146051
2100,,d,20070917,44.2500,45.0000,44.2500,44.7500,712976
2110,,d,20070917,38.0000,39.0000,38.0000,38.5000,1037139
2120,,d,20070917,32.7500,33.5000,32.5000,33.2500,2400222
2130,,d,20070917,23.0000,23.7500,22.7500,23.7500,3335464
2140,,d,20070917,32.5000,33.2500,32.5000,33.2500,1599283
2150,,d,20070917,46.2500,46.7500,46.0000,46.5000,364991
2160,,d,20070917,31.7500,33.7500,31.5000,32.7500,4954779
2170,,d,20070917,31.7500,33.0000,31.7500,32.2500,1823668
2180,,d,20070917,92.0000,94.5000,91.7500,94.5000,438873
2190,,d,20070917,33.0000,34.5000,33.0000,34.2500,3684774
2200,,d,20070917,65.0000,66.0000,64.5000,65.2500,116494
2210,,d,20070917,26.0000,28.0000,25.7500,27.7500,11070239
2220,,d,20070917,71.5000,72.7500,71.2500,72.0000,501671
2230,,d,20070917,33.2500,34.5000,33.0000,34.2500,2616675
2240,,d,20070917,80.0000,80.2500,80.0000,80.0000,10996
2250, ,d,20070917,43.2500,44.5000,42.5000,43.2500,1586768
2260,,d,20070917,28.5000,29.0000,28.2500,28.7500,717677
2270,,d,20070917,48.5000,51.0000,48.2500,49.2500,1874424
2280,,d,20070917,88.5000,89.0000,87.7500,88.0000,155576
2290,,d,20070917,32.7500,34.0000,32.7500,33.5000,1362540
2300, ,d,20070917,66.5000,67.2500,66.0000,66.7500,103238
2310, ,d,20070917,37.2500,37.5000,37.0000,37.5000,530360
2320,,d,20070917,71.7500,72.2500,71.2500,72.0000,242212
2330,,d,20070917,34.7500,35.5000,34.5000,34.5000,1798460
2340,,d,20070917,63.0000,63.7500,62.0000,62.5000,1840434
2350, ,d,20070917,11.7500,12.0000,11.5000,11.7500,3286200
2360,,d,20070917,119.0000,124.5000,119.0000,124.0000,871992
2999, ,D,20070917,18589.0300,18791.1900,18589.0300,18787.5700,50481252
3010, ,d,20070917,79.7500,80.7500,78.5000,80.0000,157544
3020, ,d,20070917,74.5000,74.7500,74.0000,74.5000,72596
3030, ,d,20070917,85.5000,86.0000,85.5000,85.7500,17652
3040, ,d,20070917,136.2500,136.7500,135.7500,136.2500,11263
3050, ,d,20070917,74.0000,75.7500,74.0000,74.5000,19280
3060, ,d,20070917,79.2500,80.0000,78.5000,80.0000,29551
3080, ,d,20070917,77.0000,77.2500,77.0000,77.2500,8157
3090, ,d,20070917,31.5000,31.7500,31.5000,31.5000,173514
3999, ,D,20070917,5558.4600,5595.2400,5548.2000,5578.3300,489557
4010,,d,20070917,38.5000,39.2500,38.2500,39.0000,1892745
4020,,d,20070917,44.2500,45.5000,43.5000,44.2500,763259
4030,,d,20070917,17.2500,17.5000,17.2500,17.2500,212045
4040,,d,20070917,15.0000,15.2500,14.7500,15.0000,2142632
4050,,d,20070917,27.0000,27.5000,27.0000,27.2500,1521751
4070,,d,20070917,45.5000,47.7500,45.5000,46.5000,1817967
4080,,d,20070917,32.7500,33.0000,32.5000,33.0000,621907
4090,,d,20070917,28.7500,29.2500,28.5000,28.7500,700097
4100,,d,20070917,38.2500,38.7500,38.2500,38.7500,941660
4110,,d,20070917,46.0000,46.7500,46.0000,46.2500,1273320
4130,,d,20070917,52.7500,54.0000,51.2500,51.2500,7097040
4140,,d,20070917,69.0000,73.5000,68.7500,72.7500,3059816
4150,,d,20070917,16.5000,16.7500,16.2500,16.7500,1348301
4160,,d,20070917,69.7500,71.5000,69.7500,70.5000,1021480
4170,,d,20070917,59.5000,61.2500,59.5000,61.0000,1207106
4180,,d,20070917,49.2500,50.0000,49.0000,49.2500,843850
4190,,d,20070917,153.2500,154.0000,153.0000,153.0000,20155
4200,,d,20070917,66.0000,67.0000,66.0000,66.2500,812071
4210,,d,20070917,51.7500,52.0000,51.5000,52.0000,49780
4220,,d,20070917,16.7500,17.2500,16.5000,16.7500,3040604
4230, ,d,20070917,63.2500,64.2500,63.2500,63.7500,331979
4240,,d,20070917,47.2500,48.5000,47.2500,47.7500,545350
4260, ,d,20070917,122.2500,125.5000,120.5000,123.2500,1380658
4270, ,d,20070917,44.2500,45.0000,44.0000,44.5000,1193803
4280,,d,20070917,10.5000,10.7500,10.5000,10.5000,897347
4999, ,D,20070917,2013.7300,2036.1000,2012.8200,2031.0400,29613440
5110, ,d,20070917,11.5000,11.7500,11.5000,11.5000,907349
5999, ,D,20070917,1171.1800,1196.6400,1171.1800,1171.1800,907349
6010,,d,20070917,56.5000,59.0000,56.5000,57.7500,1276698
6020, ,d,20070917,23.2500,23.5000,23.0000,23.5000,2080228
6030, ,d,20070917,37.0000,37.2500,36.5000,36.7500,2848597
6040, ,d,20070917,74.2500,76.7500,74.0000,76.7500,1567442
6050,,d,20070917,82.7500,84.5000,82.7500,83.0000,451296
6060, ,d,20070917,79.5000,82.0000,79.0000,78.7500,1310470
6070, ,d,20070917,45.5000,46.2500,45.0000,45.2500,2600566
6090, ,d,20070917,29.2500,29.2500,28.2500,28.5000,3241731
6999, ,D,20070917,4297.0500,4384.3500,4297.0500,4359.4400,13914209
7010,,d,20070917,64.7500,65.2500,64.2500,65.0000,267876
7020,,d,20070917,63.0000,64.0000,62.7500,64.0000,207363
7999, ,D,20070917,2623.1300,2641.4300,2600.7600,2635.3300,475239
8010,,d,20070917,120.0000,121.2500,120.0000,120.2500,18780
8020, ,d,20070917,145.2500,154.2500,145.2500,148.5000,632414
8030, ,d,20070917,49.2500,51.0000,48.2500,50.0000,3553231
8040,  ,d,20070917,128.7500,132.7500,126.0000,132.0000,430479
8050,,d,20070917,118.5000,120.0000,115.2500,115.2500,1062359
8060, ,d,20070917,58.7500,64.5000,57.2500,62.7500,1677994
8070, ,d,20070917,62.5000,68.7500,61.0000,68.0000,1408914
8080, ,d,20070917,163.2500,164.5000,157.0000,161.5000,225659
8090,,d,20070917,59.5000,65.2500,58.2500,65.2500,989670
8100,,d,20070917,94.0000,103.5000,92.5000,100.5000,643548
8110, ,d,20070917,93.2500,98.7500,90.7500,97.7500,1505476
8120, ,d,20070917,62.0000,64.0000,60.0000,62.5000,3068198
8130, ,d,20070917,184.0000,190.5000,183.2500,187.0000,458412
8150,,d,20070917,95.0000,105.0000,92.0000,101.0000,1686490
8999, ,D,20070917,2261.2500,2299.8700,2237.0300,2279.9500,6182596
9999,  ,D,20070917,7773.0300,7831.3100,7767.1300,7825.0300,124786440

