<ticker>,<name>,<per>,<date>,<open>,<high>,<low>,<close>,<vol>
1010,,d,20070922,63.5000,63.7500,63.0000,63.5000,77819
1020,,d,20070922,55.0000,55.0000,54.5000,54.7500,131332
1030,,d,20070922,40.0000,40.0000,39.5000,40.0000,41201
1040,,d,20070922,48.0000,49.2500,48.0000,48.2500,215078
1050,,d,20070922,70.0000,70.2500,69.0000,70.0000,70004
1060,,d,20070922,101.2500,101.2500,100.5000,100.2500,6511
1080,,d,20070922,82.0000,82.0000,80.5000,80.7500,13952
1090,,d,20070922,122.0000,123.5000,120.0000,121.5000,92572
1120,,d,20070922,83.7500,84.2500,82.2500,83.2500,641734
1140,,d,20070922,31.7500,31.7500,31.2500,31.5000,299861
1999, ,D,20070922,20542.8900,20554.4000,20356.6700,20397.3500,1590064
2010,,d,20070922,127.5000,128.2500,127.0000,127.5000,706068
2020,,d,20070922,130.2500,130.7500,129.5000,130.2500,46808
2030,,d,20070922,221.5000,222.0000,217.2500,218.5000,83996
2040,,d,20070922,87.7500,87.7500,86.2500,87.7500,51558
2050,,d,20070922,39.5000,39.5000,39.2500,39.5000,392748
2060,,d,20070922,33.7500,33.7500,33.0000,33.2500,345762
2070,,d,20070922,51.2500,53.5000,51.2500,51.5000,2403856
2080,,d,20070922,29.0000,29.0000,28.7500,29.0000,532426
2090,,d,20070922,67.7500,68.2500,67.7500,68.2500,81096
2100,,d,20070922,45.0000,45.5000,44.5000,45.0000,1286657
2110,,d,20070922,38.5000,38.5000,38.2500,38.2500,299507
2120,,d,20070922,34.0000,34.2500,33.2500,33.7500,1691056
2130,,d,20070922,23.7500,23.7500,23.2500,23.5000,1626176
2140,,d,20070922,32.7500,34.2500,32.7500,34.0000,2547826
2150,,d,20070922,46.7500,49.2500,46.7500,48.5000,2421804
2160,,d,20070922,34.2500,34.7500,33.0000,33.2500,2256461
2170,,d,20070922,32.2500,32.5000,32.0000,32.2500,625117
2180,,d,20070922,97.5000,97.5000,94.5000,95.5000,720023
2190,,d,20070922,33.7500,34.0000,33.5000,33.7500,1096776
2200,,d,20070922,66.2500,67.0000,66.0000,66.5000,120902
2210,,d,20070922,27.0000,27.2500,26.7500,27.0000,1608125
2220,,d,20070922,73.5000,75.0000,72.7500,74.7500,470874
2230,,d,20070922,33.0000,33.2500,32.7500,33.0000,639748
2240,,d,20070922,81.0000,81.7500,81.0000,81.2500,11133
2250, ,d,20070922,42.2500,42.5000,42.0000,42.5000,309206
2260,,d,20070922,28.7500,28.7500,28.2500,28.7500,669367
2270,,d,20070922,50.7500,51.2500,50.0000,50.5000,1027247
2280,,d,20070922,87.5000,88.0000,87.5000,87.7500,46928
2290,,d,20070922,34.7500,36.2500,34.7500,35.2500,2627123
2300, ,d,20070922,67.2500,67.5000,67.0000,67.0000,134188
2310, ,d,20070922,37.0000,37.2500,37.0000,37.2500,766614
2320,,d,20070922,71.0000,71.0000,69.7500,70.7500,219838
2330,,d,20070922,34.2500,35.2500,34.2500,34.2500,870482
2340,,d,20070922,62.7500,63.0000,62.5000,62.7500,250594
2350, ,d,20070922,12.0000,12.2500,11.7500,12.0000,5403470
2360,,d,20070922,120.7500,120.7500,118.0000,120.0000,256139
2999, ,D,20070922,18873.0100,18982.1500,18818.7600,18906.1000,31574049
3010, ,d,20070922,80.7500,81.0000,79.5000,80.0000,114275
3020, ,d,20070922,74.2500,74.5000,73.5000,74.5000,169308
3030, ,d,20070922,85.2500,89.7500,85.0000,89.7500,105955
3040, ,d,20070922,136.5000,136.5000,134.7500,136.5000,28455
3050, ,d,20070922,75.0000,77.7500,74.7500,76.0000,165574
3060, ,d,20070922,79.7500,80.2500,79.5000,80.2500,18395
3080, ,d,20070922,77.0000,77.0000,76.0000,76.7500,86190
3090, ,d,20070922,31.7500,31.7500,31.5000,31.5000,131932
3999, ,D,20070922,5584.3900,5637.2000,5563.1300,5637.2000,820084
4010,,d,20070922,38.5000,39.2500,38.5000,39.2500,864364
4020,,d,20070922,44.0000,44.7500,43.2500,44.7500,368031
4030,,d,20070922,17.5000,17.5000,17.2500,17.5000,411673
4040,,d,20070922,14.7500,15.0000,14.7500,14.7500,350948
4050,,d,20070922,27.7500,27.7500,27.2500,27.5000,898815
4070,,d,20070922,46.2500,47.0000,45.7500,47.0000,887397
4080,,d,20070922,33.2500,34.2500,33.0000,33.7500,1776073
4090,,d,20070922,30.2500,31.7500,30.0000,31.2500,2709263
4100,,d,20070922,39.0000,39.5000,38.7500,39.2500,1712592
4110,,d,20070922,47.0000,48.2500,46.7500,48.0000,1697419
4130,,d,20070922,51.2500,51.7500,50.5000,51.0000,2265861
4140,,d,20070922,71.7500,72.5000,71.0000,71.5000,783771
4150,,d,20070922,16.5000,16.5000,16.2500,16.2500,572559
4160,,d,20070922,72.7500,78.0000,72.2500,77.7500,3754639
4170,,d,20070922,62.5000,66.0000,61.7500,65.0000,2652775
4180,,d,20070922,49.5000,49.5000,49.0000,49.5000,228565
4190,,d,20070922,153.2500,153.7500,153.0000,153.0000,10395
4200,,d,20070922,66.7500,66.7500,66.2500,66.2500,340213
4210,,d,20070922,52.2500,52.2500,51.5000,51.5000,74822
4220,,d,20070922,16.7500,17.0000,16.5000,16.5000,2504202
4230, ,d,20070922,64.2500,64.5000,63.5000,64.0000,339466
4240,,d,20070922,47.7500,47.7500,47.5000,47.5000,228060
4260, ,d,20070922,122.0000,126.0000,120.5000,123.2500,964145
4270, ,d,20070922,43.7500,44.0000,43.5000,43.7500,437315
4280,,d,20070922,10.5000,10.7500,10.5000,10.5000,1501847
4999, ,D,20070922,2032.8700,2045.7900,2028.4300,2040.7100,23682265
5110, ,d,20070922,11.5000,11.7500,11.5000,11.5000,333252
5999, ,D,20070922,1196.6400,1196.6400,1171.1800,1171.1800,333252
6010,,d,20070922,57.5000,58.0000,57.5000,57.7500,113146
6020, ,d,20070922,23.7500,23.7500,23.2500,23.7500,2453803
6030, ,d,20070922,36.7500,37.0000,36.5000,36.7500,1111940
6040, ,d,20070922,75.0000,75.0000,74.0000,74.7500,1633966
6050,,d,20070922,82.7500,84.0000,82.0000,82.7500,473580
6060, ,d,20070922,78.2500,80.0000,77.5000,79.7500,885699
6070, ,d,20070922,45.2500,45.7500,44.7500,45.5000,903736
6090, ,d,20070922,28.0000,28.2500,27.7500,28.0000,1769402
6999, ,D,20070922,4336.7600,4348.8400,4299.5200,4347.1200,9345272
7010,,d,20070922,66.5000,67.7500,66.5000,66.7500,535252
7020,,d,20070922,66.2500,66.7500,66.0000,66.5000,73194
7999, ,D,20070922,2698.3700,2747.1700,2698.3700,2712.6000,608446
8010,,d,20070922,124.7500,124.7500,123.5000,123.5000,8852
8020, ,d,20070922,133.0000,137.5000,125.0000,137.7500,1278047
8030, ,d,20070922,50.7500,52.0000,50.5000,51.0000,1323375
8040,  ,d,20070922,130.0000,133.0000,129.0000,131.2500,239502
8050,,d,20070922,126.0000,128.0000,121.5000,126.5000,610082
8060, ,d,20070922,66.0000,66.2500,64.2500,64.7500,568612
8070, ,d,20070922,65.7500,66.5000,64.0000,65.2500,353039
8080, ,d,20070922,159.0000,162.0000,156.7500,160.0000,332477
8090,,d,20070922,65.5000,67.5000,64.7500,65.5000,427377
8100,,d,20070922,96.7500,104.0000,96.0000,100.0000,1120837
8110, ,d,20070922,97.0000,101.2500,96.7500,99.0000,990560
8120, ,d,20070922,62.5000,63.5000,61.5000,62.0000,835640
8130, ,d,20070922,192.0000,199.0000,190.0000,199.0000,299065
8150,,d,20070922,103.5000,105.0000,101.0000,102.2500,910386
8999, ,D,20070922,2244.3900,2276.8800,2218.6400,2274.4300,9275406
9999,  ,D,20070922,7885.5200,7909.1400,7847.3200,7879.4600,84977878

