<ticker>,<name>,<per>,<date>,<open>,<high>,<low>,<close>,<vol>
1010,,d,20070625,53.5000,55.2500,53.0000,55.0000,308866
1020,,d,20070625,50.0000,50.2500,49.0000,50.2500,779429
1030,,d,20070625,39.7500,40.2500,39.2500,39.2500,96214
1040,,d,20070625,42.0000,43.0000,42.0000,43.0000,52880
1050,,d,20070625,63.5000,64.0000,62.5000,63.0000,44042
1060,,d,20070625,97.7500,101.7500,97.0000,98.5000,48969
1080,,d,20070625,70.7500,71.7500,70.7500,71.2500,19849
1090,,d,20070625,128.7500,128.7500,126.0000,128.2500,140601
1120,,d,20070625,72.5000,73.2500,72.2500,72.5000,606578
1140,,d,20070625,29.2500,29.5000,28.7500,29.0000,632263
1999, ,D,20070625,18842.4800,19014.9300,18771.8200,18954.7400,2719441
2010,,d,20070625,112.7500,113.7500,112.2500,112.2500,1507596
2020,,d,20070625,130.0000,131.5000,130.0000,130.0000,98767
2030,,d,20070625,194.5000,194.7500,190.0000,190.0000,104375
2040,,d,20070625,82.7500,83.2500,81.0000,81.0000,196398
2050,,d,20070625,39.5000,40.0000,39.2500,39.5000,288826
2060,,d,20070625,32.0000,32.5000,31.7500,32.2500,485136
2070,,d,20070625,49.2500,49.5000,48.5000,48.5000,676180
2080,,d,20070625,25.7500,25.7500,25.2500,25.5000,705233
2090,,d,20070625,64.5000,65.0000,63.0000,63.2500,195702
2100,,d,20070625,35.7500,35.7500,34.5000,34.5000,1264465
2110,,d,20070625,33.7500,34.5000,33.5000,33.7500,735349
2120,,d,20070625,25.7500,26.0000,25.2500,25.2500,1580629
2130,,d,20070625,18.5000,18.7500,18.2500,18.2500,908971
2140,,d,20070625,25.5000,25.5000,25.0000,25.2500,736210
2150,,d,20070625,39.0000,39.2500,38.5000,38.7500,860205
2160,,d,20070625,20.5000,20.5000,19.7500,19.7500,823460
2170,,d,20070625,21.2500,21.2500,20.2500,20.5000,930642
2180,,d,20070625,78.7500,80.0000,77.2500,78.0000,665835
2190,,d,20070625,26.7500,27.0000,26.2500,26.5000,1351061
2200,,d,20070625,53.2500,55.7500,52.5000,52.5000,849692
2210,,d,20070625,19.7500,20.0000,19.5000,19.7500,768323
2220,,d,20070625,55.0000,56.5000,54.0000,54.2500,2538072
2230,,d,20070625,30.0000,30.2500,29.5000,29.7500,735637
2240,,d,20070625,73.0000,74.2500,71.0000,71.2500,93825
2250, ,d,20070625,37.7500,37.7500,37.5000,37.5000,70743
2260,,d,20070625,31.0000,31.2500,30.5000,30.7500,110478
2270,,d,20070625,40.5000,41.2500,39.0000,39.2500,1756503
2280,,d,20070625,88.5000,89.0000,87.7500,87.7500,90533
2290,,d,20070625,26.0000,26.2500,25.7500,26.0000,367788
2300, ,d,20070625,62.2500,64.5000,61.2500,61.5000,1809661
2310, ,d,20070625,38.7500,39.0000,38.0000,38.0000,667604
2320,,d,20070625,71.0000,71.2500,68.2500,68.5000,1001043
2330,,d,20070625,22.2500,22.7500,22.0000,22.0000,571048
2340,,d,20070625,75.2500,76.5000,74.7500,76.2500,2257547
2350, ,d,20070625,12.2500,12.2500,11.5000,11.7500,38901403
2360,,d,20070625,118.5000,121.5000,114.0000,117.0000,2478932
2999, ,D,20070625,17023.5800,17059.9000,16849.6400,16851.4300,24565493
3010, ,d,20070625,77.2500,79.5000,77.2500,78.0000,68429
3020, ,d,20070625,74.0000,75.0000,73.0000,74.0000,442093
3030, ,d,20070625,80.5000,81.5000,80.2500,81.0000,32331
3040, ,d,20070625,123.0000,126.5000,121.0000,122.0000,402829
3050, ,d,20070625,68.5000,68.7500,68.0000,68.5000,14869
3060, ,d,20070625,68.5000,68.5000,68.0000,68.5000,12319
3080, ,d,20070625,70.5000,70.5000,69.5000,70.0000,178691
3090, ,d,20070625,31.2500,31.5000,31.0000,31.2500,208104
3999, ,D,20070625,5174.0500,5228.3300,5170.6400,5193.2500,1359665
4010,,d,20070625,33.7500,34.0000,32.2500,32.5000,1418024
4020,,d,20070625,31.0000,32.0000,31.0000,31.2500,908776
4030,,d,20070625,16.2500,16.5000,16.0000,16.2500,958494
4040,,d,20070625,13.2500,13.5000,13.0000,13.2500,1040012
4050,,d,20070625,18.7500,19.0000,18.5000,18.7500,1457822
4070,,d,20070625,38.7500,39.2500,37.5000,37.5000,1642969
4080,,d,20070625,31.5000,31.5000,30.2500,30.5000,1596924
4090,,d,20070625,24.5000,25.0000,24.2500,24.7500,617399
4100,,d,20070625,34.0000,34.2500,33.5000,33.7500,1221807
4110,,d,20070625,39.0000,39.5000,38.0000,38.2500,3595849
4130,,d,20070625,44.5000,45.0000,42.5000,42.7500,3523739
4140,,d,20070625,62.5000,64.7500,60.7500,60.7500,2842594
4150,,d,20070625,14.2500,14.5000,14.2500,14.2500,509418
4160,,d,20070625,58.0000,61.7500,57.2500,58.5000,7216030
4170,,d,20070625,52.5000,58.5000,51.2500,57.5000,8709560
4180,,d,20070625,26.2500,26.5000,26.0000,26.2500,701877
4190,,d,20070625,135.7500,136.5000,135.2500,136.0000,13599
4200,,d,20070625,62.5000,62.7500,60.7500,61.0000,2324129
4210,,d,20070625,52.2500,52.5000,51.7500,52.0000,64142
4220,,d,20070625,15.0000,15.2500,14.7500,15.0000,1262634
4230, ,d,20070625,58.7500,60.2500,58.2500,58.7500,1034530
4240,,d,20070625,53.7500,53.7500,51.0000,51.2500,1215195
4999, ,D,20070625,1807.7300,1809.1600,1780.6600,1789.9500,38626520
5110, ,d,20070625,11.5000,11.5000,11.2500,11.2500,861012
5999, ,D,20070625,1171.1800,1171.1800,1145.7200,1145.7200,861012
6010,,d,20070625,48.0000,48.7500,47.0000,47.0000,270212
6020, ,d,20070625,18.2500,18.2500,17.7500,17.7500,1156538
6030, ,d,20070625,29.5000,29.5000,28.5000,28.7500,2615384
6040, ,d,20070625,50.0000,50.2500,47.5000,48.0000,3400730
6050,,d,20070625,78.0000,78.0000,75.0000,75.0000,1645784
6060, ,d,20070625,66.7500,67.5000,64.2500,65.2500,2496535
6070, ,d,20070625,36.2500,36.5000,35.2500,35.5000,1861836
6090, ,d,20070625,19.7500,20.0000,19.2500,19.5000,1366606
6999, ,D,20070625,3514.5800,3514.5800,3395.4700,3395.4700,12833989
7010,,d,20070625,61.0000,62.5000,60.7500,61.7500,1103528
7020,,d,20070625,49.5000,50.0000,49.5000,49.5000,165879
7999, ,D,20070625,2391.3500,2440.1500,2379.1500,2411.6800,1176978
8010,,d,20070625,98.5000,100.7500,97.5000,98.7500,129276
8020, ,d,20070625,30.7500,31.0000,28.2500,28.5000,2658001
8030, ,d,20070625,25.2500,25.7500,24.0000,24.2500,2569068
8050,,d,20070625,86.0000,86.5000,72.7500,72.7500,10043966
8080, ,d,20070625,115.0000,115.0000,105.5000,115.0000,832971
8999, ,D,20070625,1369.6300,1377.3800,1326.5900,1331.3200,16231467
9999,  ,D,20070625,7120.7000,7143.4700,7069.5300,7102.1500,150326077
