<ticker>,<name>,<per>,<date>,<open>,<high>,<low>,<close>,<vol>
1010,,d,20070919,63.0000,64.5000,63.0000,63.5000,195825
1020,,d,20070919,54.7500,55.2500,54.5000,54.7500,582472
1030,,d,20070919,40.0000,40.0000,39.7500,40.0000,18444
1040,,d,20070919,49.5000,49.7500,47.2500,48.0000,220286
1050,,d,20070919,70.0000,71.0000,69.2500,70.2500,56315
1060,,d,20070919,100.5000,103.0000,100.5000,101.7500,34234
1080,,d,20070919,80.0000,82.5000,80.0000,82.5000,60055
1090,,d,20070919,123.0000,123.5000,122.5000,122.7500,22416
1120,,d,20070919,83.7500,84.7500,83.2500,83.5000,873434
1140,,d,20070919,31.5000,32.0000,31.2500,31.7500,1083306
1999, ,D,20070919,20381.6100,20671.6600,20381.6100,20542.8900,3146787
2010,,d,20070919,127.5000,129.2500,127.2500,127.5000,1595800
2020,,d,20070919,130.7500,131.2500,130.0000,130.2500,91468
2030,,d,20070919,217.0000,223.7500,217.0000,220.0000,249799
2040,,d,20070919,85.0000,88.0000,85.0000,86.2500,99100
2050,,d,20070919,39.5000,39.7500,39.2500,39.5000,356876
2060,,d,20070919,33.7500,34.5000,33.5000,33.5000,1898062
2070,,d,20070919,49.5000,49.5000,48.7500,49.0000,262367
2080,,d,20070919,29.2500,29.2500,28.7500,29.0000,551928
2090,,d,20070919,67.5000,68.2500,67.5000,68.0000,157145
2100,,d,20070919,45.0000,45.2500,44.5000,44.7500,1405109
2110,,d,20070919,38.5000,38.7500,38.2500,38.5000,1180523
2120,,d,20070919,34.7500,34.7500,33.7500,34.0000,3748037
2130,,d,20070919,24.0000,24.2500,23.5000,23.5000,1516908
2140,,d,20070919,33.5000,33.7500,32.7500,32.7500,3274586
2150,,d,20070919,46.5000,47.7500,46.5000,46.7500,716063
2160,,d,20070919,32.5000,35.2500,32.0000,34.2500,6378983
2170,,d,20070919,32.0000,33.0000,31.7500,32.5000,2020186
2180,,d,20070919,100.0000,102.2500,97.2500,97.7500,1005796
2190,,d,20070919,34.0000,34.0000,33.5000,34.0000,1487052
2200,,d,20070919,66.0000,67.5000,65.5000,66.0000,183060
2210,,d,20070919,27.0000,27.2500,26.7500,27.0000,2812498
2220,,d,20070919,73.2500,74.2500,72.2500,73.5000,555047
2230,,d,20070919,33.0000,33.2500,32.5000,32.7500,1448513
2240,,d,20070919,80.0000,81.7500,79.7500,81.7500,49120
2250, ,d,20070919,42.5000,42.7500,41.7500,42.2500,1401172
2260,,d,20070919,28.5000,29.5000,28.5000,28.7500,1495560
2270,,d,20070919,51.5000,52.5000,50.5000,50.7500,2493224
2280,,d,20070919,88.0000,88.5000,87.2500,87.5000,92538
2290,,d,20070919,33.7500,35.7500,33.7500,34.5000,1579093
2300, ,d,20070919,67.7500,68.5000,67.0000,67.0000,227160
2310, ,d,20070919,37.2500,37.5000,37.0000,37.0000,793592
2320,,d,20070919,71.5000,71.7500,71.0000,71.2500,333100
2330,,d,20070919,34.0000,34.5000,33.7500,34.0000,1365383
2340,,d,20070919,62.2500,63.0000,62.2500,62.7500,713274
2350, ,d,20070919,11.7500,12.2500,11.7500,11.7500,26647814
2360,,d,20070919,122.0000,122.0000,119.2500,120.2500,306029
2999, ,D,20070919,18854.8000,19057.5600,18832.4300,18873.0100,70491965
3010, ,d,20070919,80.2500,81.5000,80.2500,81.2500,150585
3020, ,d,20070919,74.2500,74.5000,73.5000,74.2500,249669
3030, ,d,20070919,85.7500,86.0000,85.5000,85.5000,24749
3040, ,d,20070919,136.7500,137.2500,136.0000,136.5000,25844
3050, ,d,20070919,75.0000,75.2500,74.7500,74.7500,6279
3060, ,d,20070919,80.5000,81.0000,80.0000,80.0000,37811
3080, ,d,20070919,77.5000,77.5000,77.0000,77.0000,15406
3090, ,d,20070919,31.7500,31.7500,31.5000,31.7500,178999
3999, ,D,20070919,5579.6300,5599.9800,5573.9400,5584.3900,689342
4010,,d,20070919,39.0000,39.0000,38.5000,38.5000,598374
4020,,d,20070919,44.2500,44.5000,43.7500,44.0000,380579
4030,,d,20070919,17.5000,17.7500,17.2500,17.2500,1886647
4040,,d,20070919,14.7500,15.0000,14.7500,15.0000,559843
4050,,d,20070919,27.5000,28.2500,27.2500,27.7500,3433047
4070,,d,20070919,46.2500,47.0000,45.7500,46.2500,1164860
4080,,d,20070919,33.2500,33.5000,32.7500,33.0000,793260
4090,,d,20070919,30.2500,30.5000,29.7500,30.2500,1033585
4100,,d,20070919,39.0000,39.2500,38.7500,39.0000,1148033
4110,,d,20070919,47.0000,47.7500,46.7500,47.0000,2588824
4130,,d,20070919,52.5000,53.2500,51.2500,51.2500,4576961
4140,,d,20070919,74.2500,74.7500,72.0000,72.7500,1462432
4150,,d,20070919,16.5000,16.5000,16.2500,16.5000,1055545
4160,,d,20070919,71.5000,74.5000,70.7500,73.0000,4587216
4170,,d,20070919,61.7500,63.2500,61.5000,62.5000,2069163
4180,,d,20070919,49.2500,49.5000,49.0000,49.5000,331147
4190,,d,20070919,154.0000,154.0000,153.0000,153.0000,24261
4200,,d,20070919,67.0000,67.5000,66.5000,66.7500,760651
4210,,d,20070919,52.0000,53.0000,51.7500,52.2500,39836
4220,,d,20070919,16.7500,16.7500,16.5000,16.7500,1871612
4230, ,d,20070919,64.7500,65.2500,63.5000,64.0000,421757
4240,,d,20070919,47.7500,48.2500,47.7500,47.7500,566329
4260, ,d,20070919,123.5000,123.7500,121.7500,122.5000,478081
4270, ,d,20070919,44.2500,44.5000,43.7500,44.0000,837057
4280,,d,20070919,10.5000,10.7500,10.5000,10.7500,2001111
4999, ,D,20070919,2036.1200,2041.4300,2024.9500,2032.8700,34670211
5110, ,d,20070919,11.7500,11.7500,11.5000,11.7500,957872
5999, ,D,20070919,1196.6400,1196.6400,1171.1800,1196.6400,957872
6010,,d,20070919,58.2500,58.5000,57.5000,57.7500,333341
6020, ,d,20070919,23.5000,23.7500,23.2500,23.5000,3237365
6030, ,d,20070919,37.0000,37.2500,36.5000,37.0000,1771850
6040, ,d,20070919,74.0000,76.0000,73.0000,74.7500,3697464
6050,,d,20070919,83.5000,84.0000,82.0000,82.5000,844318
6060, ,d,20070919,78.5000,79.0000,77.5000,78.0000,870495
6070, ,d,20070919,45.5000,45.7500,45.0000,45.2500,1518705
6090, ,d,20070919,28.2500,28.7500,28.0000,28.2500,2343233
6999, ,D,20070919,4343.6600,4373.2500,4314.3100,4336.7600,14616771
7010,,d,20070919,66.7500,67.7500,66.2500,66.5000,567075
7020,,d,20070919,65.2500,66.7500,65.2500,65.7500,290082
7999, ,D,20070919,2712.6000,2743.1000,2688.2000,2698.3700,857157
8010,,d,20070919,124.5000,125.5000,123.2500,123.2500,65886
8020, ,d,20070919,144.5000,146.0000,132.0000,132.5000,1089586
8030, ,d,20070919,52.2500,53.7500,50.2500,50.5000,1937880
8040,  ,d,20070919,135.5000,138.0000,130.0000,131.7500,395692
8050,,d,20070919,123.0000,124.2500,119.0000,124.0000,810586
8060, ,d,20070919,65.7500,67.5000,63.0000,65.0000,1729189
8070, ,d,20070919,67.2500,69.0000,64.2500,65.2500,455652
8080, ,d,20070919,161.2500,163.0000,155.5000,158.2500,363843
8090,,d,20070919,66.2500,67.7500,64.0000,65.2500,371762
8100,,d,20070919,98.5000,101.0000,95.2500,97.0000,589535
8110, ,d,20070919,100.5000,103.0000,95.5000,97.0000,682779
8120, ,d,20070919,63.7500,64.7500,61.7500,62.5000,1361291
8130, ,d,20070919,201.5000,204.7500,191.5000,193.2500,379139
8150,,d,20070919,104.0000,107.0000,100.0000,102.5000,720718
8999, ,D,20070919,2322.8600,2342.7800,2242.2400,2244.3900,10953538
9999,  ,D,20070919,7873.3300,7939.4200,7863.8300,7885.5200,136383643

