<ticker>,<name>,<per>,<date>,<open>,<high>,<low>,<close>,<vol>
1010,,d,20070106,63.5000,64.0000,63.2500,64.0000,18172
1010,,d,20070107,63.7500,64.5000,61.7500,62.5000,52716
1010,,d,20070108,61.7500,62.5000,61.7500,62.5000,25290
1010,,d,20070109,61.7500,62.0000,57.7500,61.5000,83650
1010,,d,20070110,61.5000,62.0000,60.0000,60.5000,44301
1010,,d,20070113,59.0000,59.2500,54.5000,54.5000,145843
1010,,d,20070114,54.0000,54.0000,52.0000,53.0000,230996
1010,,d,20070115,53.7500,56.7500,53.2500,54.0000,121255
1010,,d,20070116,56.0000,58.0000,54.5000,56.0000,120265
1010,,d,20070117,56.0000,57.7500,56.0000,57.7500,141911
1010,,d,20070120,57.7500,57.7500,56.0000,56.5000,29714
1010,,d,20070121,57.0000,57.0000,55.5000,56.2500,70829
1010,,d,20070122,56.5000,56.5000,55.5000,55.5000,65868
1010,,d,20070123,55.5000,56.5000,52.5000,53.5000,136009
1010,,d,20070124,54.0000,54.2500,50.2500,52.5000,257817
1010,,d,20070127,51.5000,52.0000,50.7500,51.7500,143627
1010,,d,20070128,52.0000,54.7500,51.0000,53.2500,228844
1010,,d,20070129,53.5000,54.0000,52.5000,53.0000,73864
1010,,d,20070130,52.0000,53.2500,51.2500,53.2500,94293
1010,,d,20070131,53.0000,54.5000,52.5000,53.7500,93759
1010,,d,20070203,54.0000,56.2500,54.0000,55.5000,129724
1010,,d,20070204,55.2500,55.7500,54.2500,55.0000,63299
1010,,d,20070205,54.7500,55.2500,54.0000,55.0000,93300
1010,,d,20070206,54.0000,56.5000,54.0000,56.0000,197923
1010,,d,20070207,55.2500,56.7500,55.0000,56.5000,94760
1010,,d,20070210,55.5000,57.0000,55.0000,56.7500,84858
1010,,d,20070211,56.7500,58.0000,56.2500,56.7500,85155
1010,,d,20070212,57.0000,58.0000,57.0000,57.5000,53920
1010,,d,20070213,58.0000,58.7500,57.0000,58.5000,61593
1010,,d,20070214,58.5000,61.7500,58.2500,61.7500,222767
1010,,d,20070217,62.0000,63.0000,60.5000,62.2500,115275
1010,,d,20070218,62.2500,62.2500,61.0000,61.5000,104740
1010,,d,20070219,61.5000,62.0000,60.7500,61.2500,139014
1010,,d,20070220,61.0000,62.0000,61.0000,61.5000,60760
1010,,d,20070221,60.7500,64.5000,60.7500,64.5000,321968
1010,,d,20070224,64.7500,66.0000,64.0000,66.0000,121288
1010,,d,20070225,66.0000,66.5000,64.5000,65.2500,194879
1010,,d,20070226,65.2500,65.2500,64.0000,65.0000,55726
1010,,d,20070227,64.0000,64.5000,63.5000,64.5000,195915
1010,,d,20070228,63.0000,63.2500,59.0000,60.5000,195851
1010,,d,20070303,60.0000,62.0000,59.5000,61.0000,155689
1010,,d,20070304,61.5000,61.7500,60.0000,61.2500,346860
1010,,d,20070305,61.5000,61.5000,60.5000,61.2500,172473
1010,,d,20070306,61.0000,61.2500,60.0000,61.0000,107472
1010,,d,20070307,60.7500,61.7500,59.7500,61.0000,267640
1010,,d,20070310,61.0000,62.0000,58.5000,59.7500,459155
1010,,d,20070311,60.0000,60.0000,59.0000,59.7500,184158
1010,,d,20070312,59.5000,60.2500,59.5000,59.7500,84345
1010,,d,20070313,59.2500,59.5000,58.0000,59.0000,91388
1010,,d,20070314,59.0000,59.7500,58.2500,59.5000,162062
1010,,d,20070317,59.0000,59.7500,59.0000,59.5000,62630
1010,,d,20070318,59.0000,60.0000,58.5000,59.2500,150005
1010,,d,20070319,59.5000,60.0000,58.7500,59.2500,86575
1010,,d,20070320,59.2500,60.5000,59.2500,59.7500,122618
1010,,d,20070321,59.7500,60.0000,58.7500,58.7500,115198
1010,,d,20070324,58.5000,59.0000,58.0000,58.7500,26417
1010,,d,20070325,58.2500,58.7500,58.2500,58.7500,31566
1010,,d,20070326,59.0000,59.0000,55.5000,55.7500,94060
1010,,d,20070327,55.0000,58.0000,53.2500,56.5000,194624
1010,,d,20070328,56.7500,58.0000,56.0000,56.0000,57198
1010,,d,20070331,55.2500,57.0000,54.7500,55.5000,117317
1010,,d,20070401,56.0000,57.0000,54.7500,57.0000,133606
1010,,d,20070402,57.0000,57.0000,54.2500,55.5000,87012
1010,,d,20070403,54.2500,56.5000,53.0000,56.0000,139146
1010,,d,20070404,55.5000,56.0000,55.0000,56.0000,67947
1010,,d,20070407,56.5000,57.7500,55.7500,57.2500,60095
1010,,d,20070408,56.5000,57.2500,56.2500,56.5000,33789
1010,,d,20070409,55.2500,56.0000,53.2500,53.7500,249059
1010,,d,20070410,53.7500,54.5000,53.0000,53.7500,112560
1010,,d,20070411,53.5000,53.7500,53.0000,53.2500,58860
1010,,d,20070414,53.0000,53.2500,52.0000,52.0000,68461
1010,,d,20070415,52.0000,55.0000,52.0000,53.0000,128325
1010,,d,20070416,52.5000,53.2500,52.2500,53.2500,72068
1010,,d,20070417,52.5000,52.7500,50.0000,51.0000,115725
1010,,d,20070418,51.5000,52.0000,51.0000,51.0000,51239
1010,,d,20070421,51.0000,51.0000,48.0000,48.0000,314795
1010,,d,20070422,48.2500,51.0000,48.0000,49.2500,163085
1010,,d,20070423,49.5000,52.0000,49.0000,49.2500,205293
1010,,d,20070424,49.5000,49.7500,48.0000,49.5000,50777
1010,,d,20070425,49.7500,49.7500,48.0000,48.7500,88442
1010,,d,20070428,48.5000,49.7500,48.2500,49.0000,133828
1010,,d,20070429,49.5000,49.7500,48.2500,49.0000,199391
1010,,d,20070430,48.5000,50.7500,48.5000,49.2500,106124
1010,,d,20070501,49.7500,50.0000,48.5000,49.5000,241463
1010,,d,20070502,49.5000,50.0000,49.0000,49.2500,101588
1010,,d,20070505,49.0000,49.2500,47.0000,48.2500,482709
1010,,d,20070506,48.2500,48.2500,47.2500,47.7500,67888
1010,,d,20070507,47.7500,47.7500,47.0000,47.2500,127719
1010,,d,20070508,47.2500,47.7500,45.5000,46.7500,290710
1010,,d,20070509,46.7500,47.0000,46.0000,47.0000,120630
1010,,d,20070512,46.7500,47.5000,46.0000,47.5000,176315
1010,,d,20070513,47.5000,48.5000,47.2500,48.0000,140940
1010,,d,20070514,48.2500,48.5000,48.0000,48.2500,59304
1010,,d,20070515,48.0000,48.5000,48.0000,48.2500,93996
1010,,d,20070516,48.0000,48.7500,47.7500,48.5000,287704
1010,,d,20070519,47.7500,49.0000,47.7500,49.0000,91336
1010,,d,20070520,49.0000,49.7500,48.5000,48.5000,164895
1010,,d,20070521,49.0000,51.5000,49.0000,50.5000,465297
1010,,d,20070522,51.0000,52.2500,49.5000,50.5000,208627
1010,,d,20070523,50.2500,50.5000,50.0000,50.5000,30650
1010,,d,20070526,50.2500,50.5000,49.0000,50.0000,197852
1010,,d,20070527,49.7500,52.0000,49.7500,50.5000,212410
1010,,d,20070528,50.5000,51.0000,50.2500,50.5000,64091
1010,,d,20070529,50.5000,51.7500,50.0000,50.0000,156027
1010,,d,20070530,50.2500,50.2500,48.2500,50.0000,80727
1010,,d,20070602,49.5000,49.5000,48.7500,49.0000,109652
1010,,d,20070603,49.0000,50.2500,48.7500,50.0000,266447
1010,,d,20070604,49.7500,50.2500,49.5000,50.0000,65099
1010,,d,20070605,49.2500,50.5000,49.2500,49.7500,75862
1010,,d,20070606,49.5000,51.2500,49.2500,50.5000,240348
1010,,d,20070609,50.7500,50.7500,49.7500,50.2500,227918
1010,,d,20070610,50.0000,50.2500,49.0000,49.5000,68817
1010,,d,20070611,49.2500,49.5000,48.0000,48.7500,87536
1020,,d,20070106,66.0136,67.1410,65.5126,67.1410,696412
1020,,d,20070107,67.2663,67.2663,64.7610,65.3873,531396
1020,,d,20070108,64.6357,64.8863,63.6336,64.5105,414256
1020,,d,20070109,64.0094,64.0094,63.0073,63.6336,656738
1020,,d,20070110,63.2578,63.3831,60.2515,60.2515,823707
1020,,d,20070113,60.1263,60.1263,56.1178,56.4936,873753
1020,,d,20070114,55.8673,58.1221,54.3642,58.1221,1424724
1020,,d,20070115,57.4957,62.1305,56.6189,58.6231,1838256
1020,,d,20070116,57.9968,59.1242,57.1200,57.7463,893128
1020,,d,20070117,58.1221,58.4978,57.1200,57.9968,735706
1020,,d,20070120,57.1200,57.3705,55.9926,56.1178,591791
1020,,d,20070121,55.9926,56.9947,55.8673,56.2431,499978
1020,,d,20070122,56.1178,56.9947,54.8652,56.7442,2643553
1020,,d,20070123,56.3684,56.3684,55.2410,56.1178,667186
1020,,d,20070124,55.8673,55.9926,53.6126,54.1136,559738
1020,,d,20070127,52.8610,53.7378,52.2347,53.1115,952326
1020,,d,20070128,53.1115,55.1157,52.6105,53.2368,1994281
1020,,d,20070129,53.4873,53.4873,50.7315,51.2326,1201819
1020,,d,20070130,50.8568,51.1073,49.6042,50.8568,1300984
1020,,d,20070131,50.6063,52.8610,50.6063,51.4831,1893122
1020,,d,20070203,51.9842,53.8631,51.3579,52.6105,2318499
1020,,d,20070204,52.2347,52.8610,51.4831,51.8589,988079
1020,,d,20070205,51.6084,51.6084,50.8568,50.8568,607743
1020,,d,20070206,51.1073,51.6084,50.6063,51.3579,1047392
1020,,d,20070207,51.6084,52.3600,51.1073,52.2347,1458217
1020,,d,20070210,51.9842,53.1115,51.7336,52.6105,1057992
1020,,d,20070211,52.2347,52.7357,52.1094,52.3600,496296
1020,,d,20070212,52.4852,53.4873,51.8589,53.1115,1296579
1020,,d,20070213,52.6105,57.7463,52.4852,57.4957,4683067
1020,,d,20070214,57.4957,61.3789,57.1200,60.7526,4003180
1020,,d,20070217,61.8799,62.5063,59.7505,61.8799,2341736
1020,,d,20070218,61.7547,61.8799,59.1242,60.6273,1702126
1020,,d,20070219,59.8757,61.5042,59.6252,60.1263,1375783
1020,,d,20070220,60.1263,60.6273,59.1242,59.8757,1042317
1020,,d,20070221,60.0010,62.8821,60.0010,62.3810,2131702
1020,,d,20070224,62.6315,68.5189,62.1305,68.5189,3330122
1020,,d,20070225,71.1494,73.1536,69.3957,71.1494,4181157
1020,,d,20070226,69.2705,70.6484,67.6420,69.2705,1992621
1020,,d,20070227,69.0199,69.1452,67.2663,68.0178,1810831
1020,,d,20070228,66.3894,66.6399,64.5105,64.8863,1787397
1020,,d,20070303,63.6336,68.5189,63.1326,67.1410,1979870
1020,,d,20070304,67.7673,71.3999,67.7673,69.1452,2497327
1020,,d,20070305,70.1473,71.2747,68.3936,70.6484,2217982
1020,,d,20070306,71.1494,71.1494,68.6442,69.1452,1300986
1020,,d,20070307,69.0199,70.1473,68.1431,69.2705,1006885
1020,,d,20070310,69.7715,71.9010,68.1431,69.1452,2460720
1020,,d,20070311,68.6442,69.7715,68.1431,69.1452,1168705
1020,,d,20070312,68.7694,69.2705,67.2663,67.2663,1308660
1020,,d,20070313,66.6399,66.6399,64.2599,65.8884,1056241
1020,,d,20070314,66.2642,68.0178,65.2621,67.5168,853350
1020,,d,20070317,67.6420,68.6442,66.7652,67.8926,610314
1020,,d,20070318,67.7673,69.1452,67.6420,68.1431,653621
1020,,d,20070319,68.2684,69.5210,68.1431,68.5189,1210932
1020,,d,20070320,68.3936,68.6442,67.6420,68.5189,725547
1020,,d,20070321,68.3936,69.3957,67.1410,67.8926,1436922
1020,,d,20070324,67.1410,67.6420,64.5105,66.6399,891302
1020,,d,20070325,66.6399,67.0157,65.1368,66.0136,589559
1020,,d,20070326,66.3894,68.1431,64.2599,64.3852,1696103
1020,,d,20070327,62.3810,64.3852,60.1263,62.1305,719330
1020,,d,20070328,62.1305,63.1326,61.1284,62.0052,553204
1020,,d,20070331,62.0052,62.0052,57.9968,61.6294,1202956
1020,,d,20070401,59.2494,61.2536,58.1221,60.6273,737863
1020,,d,20070402,60.2515,60.3768,58.6231,58.6231,524139
1020,,d,20070403,58.3726,59.2494,57.6210,58.6231,444471
1020,,d,20070404,57.9968,59.3747,57.9968,58.7484,450957
1020,,d,20070407,61.5042,64.5105,61.2536,64.5105,600353
1020,,d,20070408,67.6420,68.6442,65.1368,66.6399,2026583
1020,,d,20070409,65.2621,66.3894,62.3810,65.6378,1417573
1020,,d,20070410,64.6357,65.0115,63.1326,63.5084,655219
1020,,d,20070411,60.6273,62.6315,59.2494,60.7526,1611936
1020,,d,20070414,60.5021,60.7526,58.1221,58.2473,755350
1020,,d,20070415,57.6210,58.1221,53.7378,54.8652,1579300
1020,,d,20070416,55.6168,55.6168,54.1136,54.6147,863561
1020,,d,20070417,54.3642,54.8652,52.9863,53.3621,579055
1020,,d,20070418,54.3642,56.6189,53.6126,55.8673,1445404
1020,,d,20070421,56.6189,58.2473,55.8673,57.9968,2308678
1020,,d,20070422,57.3705,58.6231,56.9947,58.4978,1208690
1020,,d,20070423,58.6231,59.6252,55.6168,55.6168,1243872
1020,,d,20070424,55.6168,56.4936,54.3642,55.2410,798150
1020,,d,20070425,55.6168,58.1221,55.6168,58.1221,1510805
1020,,d,20070428,58.8736,61.8799,58.3726,61.6294,1691856
1020,,d,20070429,62.3810,62.6315,59.3747,60.2515,1844824
1020,,d,20070430,60.3768,61.1284,59.6252,60.0010,1945634
1020,,d,20070501,60.0000,63.5000,58.0000,63.5000,1503252
1020,,d,20070502,62.2500,65.0000,61.2500,63.5000,1660269
1020,,d,20070505,61.0000,62.0000,58.2500,59.5000,1951220
1020,,d,20070506,58.7500,58.7500,56.5000,58.0000,743198
1020,,d,20070507,57.5000,57.7500,54.5000,55.5000,1309622
1020,,d,20070508,55.2500,56.0000,54.2500,56.0000,1181935
1020,,d,20070509,55.7500,55.7500,54.5000,55.2500,673541
1020,,d,20070512,54.0000,56.7500,53.7500,56.0000,1350543
1020,,d,20070513,56.5000,57.0000,55.5000,56.0000,1048977
1020,,d,20070514,56.5000,61.5000,56.2500,61.2500,4336227
1020,,d,20070515,61.5000,62.0000,59.2500,60.2500,2194452
1020,,d,20070516,60.0000,60.7500,58.0000,60.7500,1884205
1020,,d,20070519,60.5000,63.5000,60.0000,62.2500,2843356
1020,,d,20070520,62.0000,62.0000,60.5000,61.0000,1416656
1020,,d,20070521,61.2500,61.7500,60.5000,61.5000,1683035
1020,,d,20070522,61.5000,63.2500,61.0000,62.7500,3120251
1020,,d,20070523,62.2500,63.2500,60.5000,62.7500,1417548
1020,,d,20070526,62.2500,63.7500,61.0000,63.2500,2997670
1020,,d,20070527,63.7500,65.2500,63.0000,64.0000,3493225
1020,,d,20070528,63.5000,64.0000,62.0000,62.5000,1642774
1020,,d,20070529,62.5000,62.5000,58.5000,61.5000,2276094
1020,,d,20070530,59.2500,60.0000,57.5000,59.5000,3340555
1020,,d,20070602,58.2500,59.2500,56.0000,57.0000,1758271
1020,,d,20070603,56.0000,57.2500,56.0000,57.2500,1126790
1020,,d,20070604,57.0000,57.0000,56.0000,56.7500,850817
1020,,d,20070605,56.2500,56.2500,55.5000,56.0000,470767
1020,,d,20070606,56.0000,57.5000,55.7500,57.0000,1517369
1020,,d,20070609,57.2500,58.5000,56.7500,58.2500,1916501
1020,,d,20070610,58.0000,58.5000,56.2500,56.5000,1511488
1020,,d,20070611,56.2500,56.2500,52.7500,53.7500,2029755
1030,,d,20070106,54.4615,54.4615,52.1538,53.5385,208769
1030,,d,20070107,52.3077,52.3077,51.0769,52.0000,128663
1030,,d,20070108,51.0769,51.0769,49.8462,51.0769,110599
1030,,d,20070109,50.0000,51.0769,48.6154,51.0769,173870
1030,,d,20070110,50.6154,50.6154,48.9231,50.3077,80078
1030,,d,20070113,47.5385,48.7692,45.5385,47.2308,113834
1030,,d,20070114,47.2308,47.2308,44.7692,45.5385,161117
1030,,d,20070115,45.8462,47.5385,44.6154,46.4615,422006
1030,,d,20070116,45.6923,46.0000,44.7692,46.0000,515231
1030,,d,20070117,45.8462,45.8462,43.5385,44.0000,1134864
1030,,d,20070120,43.8462,44.3077,43.0769,44.3077,391836
1030,,d,20070121,44.0000,44.6154,43.2308,44.4615,188609
1030,,d,20070122,44.1538,44.1538,43.0769,43.8462,225582
1030,,d,20070123,43.6923,43.6923,41.8462,42.7692,239330
1030,,d,20070124,42.1538,42.3077,40.6154,41.8462,106826
1030,,d,20070127,41.2308,41.2308,39.5385,40.9231,147048
1030,,d,20070128,40.6154,41.0769,39.3846,40.7692,261098
1030,,d,20070129,40.0000,43.6923,39.6923,41.2308,470077
1030,,d,20070130,41.3846,44.9231,41.2308,42.7692,618470
1030,,d,20070131,43.5385,44.0000,42.7692,43.2308,254633
1030,,d,20070203,43.0769,45.0769,42.9231,44.4615,339970
1030,,d,20070204,43.8462,44.3077,42.9231,42.9231,325751
1030,,d,20070205,43.0769,43.0769,41.8462,42.3077,210164
1030,,d,20070206,42.1538,43.0769,42.1538,42.7692,127203
1030,,d,20070207,42.7692,43.5385,42.6154,43.5385,99845
1030,,d,20070210,43.0769,43.6923,42.4615,43.0769,165056
1030,,d,20070211,43.3846,43.8462,43.0769,43.5385,107260
1030,,d,20070212,43.6923,43.8462,43.0769,43.3846,160048
1030,,d,20070213,43.2308,44.4615,42.9231,44.3077,380653
1030,,d,20070214,44.4615,47.6923,44.3077,46.1538,726567
1030,,d,20070217,46.6154,48.0000,45.6923,47.0769,577150
1030,,d,20070218,46.7692,46.7692,45.0769,46.0000,323102
1030,,d,20070219,46.0000,47.5385,45.8462,46.4615,355799
1030,,d,20070220,46.6154,47.0769,46.1538,46.7692,145714
1030,,d,20070221,46.3077,48.9231,46.3077,48.6154,675098
1030,,d,20070224,48.7692,50.9231,48.1538,50.9231,334105
1030,,d,20070225,50.4615,51.6923,50.1538,50.4615,935152
1030,,d,20070226,50.3077,50.4615,49.2308,50.4615,268850
1030,,d,20070227,50.3077,52.1538,49.8462,50.7692,549334
1030,,d,20070228,51.0769,51.0769,49.0769,49.5385,440507
1030,,d,20070303,49.0000,50.7500,48.5000,50.7500,347956
1030,,d,20070304,50.7500,51.5000,50.2500,51.0000,679030
1030,,d,20070305,51.0000,51.2500,50.0000,51.0000,248045
1030,,d,20070306,50.7500,50.7500,49.2500,49.5000,256879
1030,,d,20070307,49.5000,49.7500,48.5000,49.2500,192071
1030,,d,20070310,49.7500,50.7500,49.0000,49.5000,472809
1030,,d,20070311,49.2500,49.7500,47.0000,48.2500,377121
1030,,d,20070312,48.2500,48.7500,48.0000,48.0000,266486
1030,,d,20070313,47.5000,48.5000,46.7500,48.0000,332543
1030,,d,20070314,48.0000,48.2500,46.7500,47.7500,123007
1030,,d,20070317,47.7500,48.0000,47.7500,47.7500,160508
1030,,d,20070318,47.7500,48.2500,47.5000,47.7500,149503
1030,,d,20070319,47.7500,48.0000,46.7500,47.5000,309350
1030,,d,20070320,47.2500,47.7500,47.0000,47.5000,184293
1030,,d,20070321,47.5000,48.0000,46.7500,46.7500,256490
1030,,d,20070324,46.7500,46.7500,45.5000,46.5000,226978
1030,,d,20070325,46.2500,46.5000,45.7500,45.7500,127332
1030,,d,20070326,46.0000,46.5000,44.0000,44.2500,264914
1030,,d,20070327,44.0000,44.0000,41.5000,42.7500,283627
1030,,d,20070328,43.2500,43.7500,42.7500,43.0000,91442
1030,,d,20070331,43.0000,43.5000,41.5000,41.5000,187762
1030,,d,20070401,41.5000,42.5000,41.2500,42.5000,83484
1030,,d,20070402,43.0000,43.0000,42.0000,42.5000,121328
1030,,d,20070403,40.5000,43.5000,40.5000,43.0000,194071
1030,,d,20070404,43.0000,43.0000,42.0000,42.5000,94592
1030,,d,20070407,42.5000,44.7500,42.5000,44.7500,353884
1030,,d,20070408,44.0000,44.7500,43.7500,44.0000,155189
1030,,d,20070409,43.5000,43.5000,42.0000,42.5000,144621
1030,,d,20070410,42.0000,42.0000,41.2500,41.2500,182698
1030,,d,20070411,40.5000,42.2500,40.2500,41.5000,139303
1030,,d,20070414,40.5000,40.7500,38.2500,39.5000,542432
1030,,d,20070415,39.5000,39.5000,37.7500,39.0000,202639
1030,,d,20070416,39.5000,39.5000,38.5000,38.7500,80690
1030,,d,20070417,38.7500,38.7500,37.7500,38.0000,101729
1030,,d,20070418,38.7500,39.7500,37.5000,38.0000,152262
1030,,d,20070421,37.5000,38.7500,37.0000,38.0000,145507
1030,,d,20070422,37.7500,38.0000,37.0000,37.5000,121362
1030,,d,20070423,37.5000,37.7500,36.2500,37.0000,214181
1030,,d,20070424,36.7500,36.7500,36.0000,36.5000,63361
1030,,d,20070425,36.5000,37.0000,36.0000,37.0000,226475
1030,,d,20070428,36.7500,37.7500,36.7500,37.2500,804929
1030,,d,20070429,37.5000,37.7500,37.0000,37.5000,412023
1030,,d,20070430,37.2500,37.5000,37.0000,37.2500,520765
1030,,d,20070501,37.5000,38.2500,37.0000,37.7500,238621
1030,,d,20070502,38.0000,38.5000,37.7500,38.0000,237427
1030,,d,20070505,38.0000,38.2500,37.0000,37.0000,133941
1030,,d,20070506,37.2500,37.5000,36.7500,37.2500,77779
1030,,d,20070507,37.0000,37.7500,36.2500,36.7500,216336
1030,,d,20070508,37.0000,37.0000,36.0000,36.7500,333520
1030,,d,20070509,36.7500,37.2500,36.5000,37.0000,100322
1030,,d,20070512,37.2500,37.2500,36.5000,37.0000,70805
1030,,d,20070513,37.0000,37.2500,36.5000,37.0000,140731
1030,,d,20070514,37.0000,37.5000,36.7500,37.5000,131266
1030,,d,20070515,37.5000,37.7500,37.2500,37.2500,106306
1030,,d,20070516,37.2500,37.7500,37.2500,37.5000,184398
1030,,d,20070519,37.5000,37.7500,37.0000,37.5000,238289
1030,,d,20070520,37.5000,38.0000,37.5000,37.7500,179711
1030,,d,20070521,37.7500,38.5000,37.5000,38.0000,223886