yyyy/mm/dd,200402,200404,200406,200408,200410,200412
2004/01/05,15.47,15.92,15.89,15.92,16.7,17.7
2004/01/06,15.47,15.92,15.89,15.92,16.9,17.85
2004/01/07,15.47,15.92,15.89,15.92,16.9,17.85
2004/01/08,15.47,15.92,15.89,15.92,16.8,17.4
2004/01/09,15.47,15.92,15.89,15.92,17,17.5
2004/01/13,15.47,15.92,15.89,15.92,17.1,17.5
2004/01/14,15.47,15.92,15.89,15.92,17.3,17.7
2004/01/15,15.47,15.92,15.89,15.92,17.3,17.8
2004/01/16,15.47,15.92,15.89,15.92,17.5,18
2004/01/19,15.47,15.92,15.89,15.92,17.85,18.35
2004/01/20,15.47,15.92,15.89,15.92,18.15,18.65
2004/01/21,15.47,15.92,15.89,15.92,18.25,18.75
2004/01/22,15.47,15.92,15.89,15.92,18.35,18.9
2004/01/23,15.47,15.92,15.89,15.92,18.5,19
2004/01/26,15.47,15.92,15.89,15.92,18.5,18.9
2004/01/27,15.47,15.92,15.89,15.92,18.5,19.05
2004/01/28,15.47,15.92,15.89,15.92,18.5,19.1
2004/01/29,15.5,15.95,15.92,15.95,18.53,19.2
2004/01/30,15.5,15.95,15.92,15.95,18.5,19.25
yyyy/mm/dd,200402,200404,200406,200408,200410,200412,200502
2004/02/02,15.5,15.95,15.92,15.95,18.5,19.3,
2004/02/03,15.5,15.95,15.92,15.95,18.5,19.35,
2004/02/04,15.5,15.95,15.92,15.95,18.5,19.4,
2004/02/05,15.5,15.95,15.92,15.95,18.5,19.45,
2004/02/06,15.49,15.95,15.92,15.95,18.5,19.5,
2004/02/09,15.49,15.95,15.92,15.95,18.55,19.55,
2004/02/10,15.49,15.95,15.92,15.95,18.55,19.6,
2004/02/12,15.49,15.95,15.92,15.95,18.55,19.65,
2004/02/13,15.49,15.95,15.92,15.95,18.55,19.7,
2004/02/16,,15.95,15.92,15.95,18.55,19.75,19.75
2004/02/17,,15.95,15.92,15.95,18.55,19.75,19.7
2004/02/18,,15.95,15.92,15.95,18.55,19.8,19.75
2004/02/19,,15.95,15.92,15.95,18.55,19.85,19.7
2004/02/20,,15.95,15.92,15.95,18.55,19.85,19.65
2004/02/23,,15.95,15.92,15.95,18.55,19.85,19.7
2004/02/24,,15.95,15.92,15.95,18.55,19.85,19.65
2004/02/25,,15.95,15.92,15.95,18.55,19.85,19.6
2004/02/26,,15.95,15.92,15.95,18.55,19.85,19.65
2004/02/27,,15.95,15.92,15.95,18.55,19.85,19.85
yyyy/mm/dd,200404,200406,200408,200410,200412,200502
2004/03/01,15.95,15.92,15.95,18.55,19.85,19.8
2004/03/02,15.95,15.92,15.95,18.55,19.85,19.75
2004/03/03,15.95,15.92,15.95,18.5,19.85,19.75
2004/03/04,15.95,15.92,15.95,18.45,19.85,19.75
2004/03/05,15.95,15.92,15.95,18.45,19.85,19.7
2004/03/08,15.95,15.92,15.95,18.45,19.85,19.75
2004/03/09,15.95,15.92,15.95,18.45,19.85,19.7
2004/03/10,15.95,15.92,15.95,18.4,19.85,19.7
2004/03/11,15.95,15.92,15.95,18.4,19.85,19.75
2004/03/12,15.95,15.92,15.95,18.4,19.9,19.8
2004/03/15,15.95,15.92,15.95,18.4,19.9,19.75
2004/03/16,15.95,15.92,15.95,18.4,19.9,19.7
2004/03/17,15.95,15.92,15.95,18.4,19.9,19.65
2004/03/18,15.95,15.92,15.95,18.4,19.9,19.6
2004/03/19,15.95,15.92,15.95,18.4,19.9,19.55
2004/03/22,15.95,15.92,15.95,18.4,19.9,19.6
2004/03/23,15.95,15.92,15.95,18.4,19.9,19.65
2004/03/24,15.95,15.92,15.95,18.4,19.9,19.6
2004/03/25,15.95,15.92,15.95,18.4,19.9,19.65
2004/03/26,15.95,15.92,15.95,18.4,19.9,19.7
2004/03/29,15.95,15.92,15.95,18.4,19.9,19.65
2004/03/30,15.95,15.92,15.95,18.4,19.9,19.6
2004/03/31,15.95,15.92,15.95,18.4,19.9,19.55
yyyy/mm/dd,200404,200406,200408,200410,200412,200502,200504
2004/04/01,15.95,15.92,15.95,18.4,19.9,19.5,
2004/04/02,15.95,15.92,15.95,18.4,19.9,19.45,
2004/04/05,15.95,15.92,15.95,18.4,19.9,19.5,
2004/04/06,15.95,15.92,15.95,18.4,19.9,19.55,
2004/04/07,15.95,15.92,15.95,18.4,19.9,19.6,
2004/04/08,15.95,15.92,15.95,18.4,19.9,19.65,
2004/04/09,15.95,15.92,15.95,18.4,19.9,19.7,
2004/04/12,15.95,15.92,15.95,18.4,19.9,19.65,
2004/04/13,15.95,15.92,15.95,18.4,19.9,19.6,
2004/04/14,15.95,15.92,15.95,18.4,19.9,19.55,
2004/04/15,15.95,15.92,15.95,18.4,19.9,19.5,
2004/04/16,,15.92,15.95,18.4,19.9,19.5,19.55
2004/04/19,,15.92,15.95,18.4,19.9,19.5,19.6
2004/04/20,,15.92,15.95,18.4,19.9,19.5,19.65
2004/04/21,,15.92,15.95,18.4,19.9,19.5,19.7
2004/04/22,,15.92,15.95,18.4,19.9,19.5,19.75
2004/04/23,,15.92,15.95,18.4,19.9,19.5,19.8
2004/04/26,,15.92,15.95,18.4,19.9,19.5,19.85
2004/04/27,,15.92,15.95,18.4,19.9,19.5,19.9
2004/04/28,,15.92,15.95,18.4,19.9,19.5,19.95
2004/04/30,,15.92,15.95,18.4,19.9,19.5,20
yyyy/mm/dd,200406,200408,200410,200412,200502,200504
2004/05/06,15.92,15.95,18.4,19.9,19.5,20.05
2004/05/07,15.92,15.95,18.4,19.9,19.5,20.1
2004/05/10,15.92,15.95,18.4,19.9,19.5,20.15
2004/05/11,15.92,15.95,18.4,19.9,19.5,20.2
2004/05/12,15.92,15.95,18.4,19.9,19.5,20.25
2004/05/13,15.92,15.95,18.4,19.9,19.5,20.3
2004/05/14,15.92,15.95,18.4,19.9,19.5,20.35
2004/05/17,15.92,15.95,18.4,19.9,19.5,20.3
2004/05/18,15.92,15.95,18.4,19.9,19.5,20.25
2004/05/19,15.92,15.95,18.4,19.9,19.5,20.2
2004/05/20,15.92,15.95,18.4,19.9,19.5,20.15
2004/05/21,15.92,15.95,18.4,19.9,19.5,20.1
2004/05/24,15.92,15.95,18.4,19.9,19.5,20.05
2004/05/25,15.92,15.95,18.4,19.9,19.5,20
2004/05/26,15.92,15.95,18.4,19.9,19.5,20.05
2004/05/27,15.92,15.95,18.4,19.9,19.5,20.1
2004/05/28,15.92,15.95,18.4,19.9,19.5,20.05
2004/05/31,15.92,15.95,18.4,19.9,19.5,20
yyyy/mm/dd,200406,200408,200410,200412,200502,200504,200506
2004/06/01,15.92,15.95,18.4,19.9,19.5,19.95,
2004/06/02,15.92,15.95,18.4,19.9,19.5,19.9,
2004/06/03,15.92,15.95,18.4,19.9,19.5,19.85,
2004/06/04,15.92,15.95,18.4,19.9,19.5,19.8,
2004/06/07,15.92,15.95,18.4,19.9,19.5,19.85,
2004/06/08,15.92,15.95,18.4,19.9,19.5,19.9,
2004/06/09,15.92,15.95,18.4,19.9,19.5,19.95,
2004/06/10,15.92,15.95,18.4,19.9,19.5,20,
2004/06/11,15.92,15.95,18.4,19.9,19.5,20.05,
2004/06/14,15.92,15.95,18.4,19.9,19.5,20,
2004/06/15,15.92,15.95,18.4,19.9,19.5,20.05,
2004/06/16,,15.95,18.4,19.9,19.5,20.05,20.1
2004/06/17,,15.95,18.4,19.9,19.5,20.05,20.15
2004/06/18,,15.95,18.4,19.9,19.5,20.05,20.2
2004/06/21,,15.95,18.4,19.9,19.5,20.05,20.25
2004/06/22,,15.95,18.4,19.9,19.5,20.05,20.2
2004/06/23,,15.95,18.4,19.9,19.5,20.05,20.25
2004/06/24,,15.95,18.4,19.9,19.5,20.05,20.3
2004/06/25,,15.95,18.4,19.9,19.5,20.05,20.35
2004/06/28,,15.95,18.4,19.9,19.5,20.05,20.3
2004/06/29,,15.95,18.4,19.9,19.5,20.05,20.25
2004/06/30,,15.95,18.4,19.9,19.5,20.05,20.3
yyyy/mm/dd,200408,200410,200412,200502,200504,200506
2004/07/01,15.95,18.4,19.9,19.5,20.05,20.35
2004/07/02,15.95,18.4,19.9,19.5,20.05,20.35
2004/07/05,15.95,18.4,19.9,19.5,20.05,20.4
2004/07/06,15.95,18.4,19.9,19.5,20.05,20.45
2004/07/07,15.95,18.4,19.9,19.5,20.05,20.5
2004/07/08,15.95,18.4,19.9,19.5,20.05,20.55
2004/07/09,15.95,18.4,19.9,19.5,20.05,20.6
2004/07/12,15.95,18.4,19.9,19.5,20.05,20.65
2004/07/13,15.95,18.4,19.9,19.5,20.05,20.6
2004/07/14,15.95,18.4,19.9,19.5,20.05,20.6
2004/07/15,15.95,18.4,19.9,19.5,20.05,20.6
2004/07/16,15.95,18.4,19.9,19.5,20.05,20.65
2004/07/20,15.95,18.4,19.9,19.5,20.05,20.7
2004/07/21,15.95,18.4,19.9,19.5,20.05,20.75
2004/07/22,15.95,18.4,19.9,19.5,20.05,20.8
2004/07/23,15.95,18.4,19.9,19.5,20.05,20.85
2004/07/26,15.95,18.4,19.9,19.5,20.05,20.9
2004/07/27,15.95,18.4,19.9,19.5,20.05,20.95
2004/07/28,15.95,18.4,19.9,19.5,20.05,21
2004/07/29,15.95,18.4,19.9,19.5,20.05,20.95
2004/07/30,15.95,18.4,19.9,19.5,20.05,20.95
yyyy/mm/dd,200408,200410,200412,200502,200504,200506,200508
2004/08/02,15.95,18.4,19.9,19.5,20.05,20.95,
2004/08/03,15.95,18.4,19.9,19.5,20.05,20.95,
2004/08/04,15.95,18.4,19.9,19.5,20.05,20.95,
2004/08/05,15.95,18.4,19.9,19.5,20.05,20.95,
2004/08/06,15.95,18.4,19.9,19.5,20.05,20.95,
2004/08/09,15.95,18.4,19.9,19.5,20.05,20.95,
2004/08/10,15.95,18.4,19.9,19.5,20.05,20.95,
2004/08/11,15.95,18.4,19.9,19.5,20.05,20.95,
2004/08/12,15.95,18.4,19.9,19.5,20.05,20.95,
2004/08/13,15.95,18.4,19.9,19.5,20.05,20.95,
2004/08/16,,18.4,19.9,19.5,20.05,20.95,20.3
2004/08/17,,18.4,19.9,19.5,20.05,20.95,20.3
2004/08/18,,18.4,19.9,19.5,20.05,20.95,20.3
2004/08/19,,18.4,19.9,19.5,20.05,20.95,20.3
2004/08/20,,18.4,19.9,19.5,20.05,20.95,20.3
2004/08/23,,18.4,19.9,19.5,20.05,20.95,20.3
2004/08/24,,18.4,19.9,19.5,20.05,20.95,20.3
2004/08/25,,18.4,19.9,19.5,20.05,20.95,20.3
2004/08/26,,18.4,19.9,19.5,20.05,20.95,20.3
2004/08/27,,18.4,19.9,19.5,20.05,20.95,20.3
2004/08/30,,18.4,19.9,19.5,20.05,21.1,20.45
2004/08/31,,18.4,19.9,19.5,20.05,21.1,20.45
yyyy/mm/dd,200410,200412,200502,200504,200506,200508
2004/09/01,18.4,19.9,19.5,20.05,21.1,20.45
2004/09/02,18.4,19.9,19.5,20.05,21.1,20.45
2004/09/03,18.4,19.9,19.5,20.05,21.1,20.45
2004/09/06,18.4,19.9,19.5,20.05,21.1,20.45
2004/09/07,18.4,19.9,19.5,20.05,21.1,20.45
2004/09/08,18.4,19.9,19.5,20.05,21.1,20.45
2004/09/09,18.4,19.9,19.5,20.05,21.1,20.45
2004/09/10,18.4,19.9,19.5,20.05,21.1,20.45
2004/09/13,18.4,19.9,19.5,20.05,21.1,20.45
2004/09/14,18.4,19.9,19.5,20.05,21.1,20.45
2004/09/15,18.4,19.9,19.5,20.05,21.1,20.45
2004/09/16,18.4,19.9,19.5,20.05,21.1,20.45
2004/09/17,18.4,19.9,19.5,20.05,21.1,20.45
2004/09/21,18.4,19.9,19.5,20.05,21.1,20.45
2004/09/22,18.4,19.9,19.5,20.05,21.1,20.45
2004/09/24,18.4,19.9,19.5,20.05,21.1,20.45
2004/09/27,18.4,19.9,19.5,20.05,21.1,20.45
2004/09/28,18.4,19.9,19.5,20.05,21.1,20.45
2004/09/29,18.4,19.9,19.5,20.05,21.1,20.45
2004/09/30,18.4,19.9,19.5,20.05,21.1,20.45
yyyy/mm/dd,200410,200412,200502,200504,200506,200508,200510
2004/10/01,18.4,19.9,19.5,20.05,21.1,20.45,
2004/10/04,18.4,19.9,19.5,20.05,21.1,20.45,
2004/10/05,18.4,19.9,19.5,20.05,21.1,20.45,
2004/10/06,18.4,19.9,19.5,20.05,21.1,20.45,
2004/10/07,18.4,19.9,19.5,20.05,21.1,20.45,
2004/10/08,18.4,19.9,19.5,20.05,21.1,20.45,
2004/10/12,18.4,19.9,19.5,20.05,21.1,20.45,
2004/10/13,18.4,19.9,19.5,20.05,21.1,20.45,
2004/10/14,18.4,19.9,19.5,20.05,21.1,20.45,
2004/10/15,18.4,19.9,19.5,20.05,21.1,20.45,
2004/10/18,,19.9,19.5,20.05,21.1,20.45,20.45
2004/10/19,,19.9,19.5,20.05,21.1,20.45,20.45
2004/10/20,,19.9,19.5,20.05,21.1,20.45,20.45
2004/10/21,,19.9,19.5,20.05,21.1,20.45,20.45
2004/10/22,,19.9,19.5,20.05,21.1,20.45,20.45
2004/10/25,,19.9,19.5,20.05,21.1,20.45,20.45
2004/10/26,,19.9,19.5,20.05,21.1,20.45,20.45
2004/10/27,,19.9,19.5,20.05,21.1,20.45,20.45
2004/10/28,,19.9,19.5,20.05,21.1,20.45,20.45
2004/10/29,,19.9,19.5,20.05,21.1,20.45,20.45
yyyy/mm/dd,200412,200502,200504,200506,200508,200510
2004/11/01,19.9,19.5,20.05,21.1,20.45,20.45
2004/11/02,19.9,19.5,20.05,21.1,20.45,20.45
2004/11/04,19.9,19.5,20.05,21.1,20.45,20.45
2004/11/05,19.9,19.5,20.05,21.1,20.45,20.45
2004/11/08,19.9,19.5,20.05,21.1,20.45,20.45
2004/11/09,19.9,19.5,20.05,21.1,20.45,20.45
2004/11/10,19.9,19.5,20.05,21.1,20.45,20.45
2004/11/11,19.9,19.5,20.05,21.1,20.45,20.45
2004/11/12,19.9,19.5,20.05,21.1,20.45,20.45
2004/11/15,19.9,19.5,20.05,21.1,20.45,20.45
2004/11/16,19.9,19.5,20.05,21.1,20.45,20.45
2004/11/17,19.9,19.5,20.05,21.1,20.45,20.45
2004/11/18,19.9,19.5,20.05,21.1,20.45,20.45
2004/11/19,19.9,19.5,20.05,21.1,20.45,20.45
2004/11/22,19.9,19.5,20.05,21.1,20.45,20.45
2004/11/24,19.9,19.5,20.05,21.1,20.45,20.45
2004/11/25,19.9,19.5,20.05,21.1,20.45,20.45
2004/11/26,19.9,19.5,20.05,21.1,20.45,20.45
2004/11/29,19.9,19.5,20.05,21.1,20.45,20.45
2004/11/30,19.9,19.5,20.05,21.1,20.45,20.45
yyyy/mm/dd,200412,200502,200504,200506,200508,200510,200512
2004/12/01,19.9,19.5,20.05,21.1,20.45,20.45,
2004/12/02,19.9,19.5,20.05,21.1,20.45,20.45,
2004/12/03,19.9,19.5,20.05,21.1,20.45,20.45,
2004/12/06,19.9,19.5,20.05,21.1,20.45,20.45,
2004/12/07,19.9,19.5,20.05,21.1,20.45,20.45,
2004/12/08,19.9,19.5,20.05,21.1,20.45,20.45,
2004/12/09,19.9,19.5,20.05,21.1,20.45,20.45,
2004/12/10,19.9,19.5,20.05,21.1,20.45,20.45,
2004/12/13,19.9,19.5,20.05,21.1,20.45,20.45,
2004/12/14,19.9,19.5,20.05,21.1,20.45,20.45,
2004/12/15,19.9,19.5,20.05,21.1,20.45,20.45,
2004/12/16,,19.5,20.05,21.1,20.45,20.45,20.45
2004/12/17,,19.5,20.05,21.1,20.45,20.45,20.45
2004/12/20,,19.5,20.05,21.1,20.45,20.45,20.45
2004/12/21,,19.5,20.05,21.1,20.45,20.45,20.45
2004/12/22,,19.5,20.05,21.1,20.45,20.45,20.45
2004/12/24,,19.5,20.05,21.1,20.45,20.45,20.45
2004/12/27,,19.5,20.05,21.1,20.45,20.45,20.45
2004/12/28,,19.5,20.05,21.1,20.45,20.45,20.45