yyyy/mm/dd,200001,200002,200003,200004,200005,200006,200007
2000/01/04,62.95,63.5,64.7,65.8,66.45,67.15,
2000/01/05,62.65,63.75,64.7,65.75,66.45,67.45,
2000/01/06,63.8,64.95,66.25,67.1,68.1,69,
2000/01/07,64.45,65.2,66.2,67.1,68.2,69.15,
2000/01/11,64.35,65.95,67,68.2,69.45,70.5,
2000/01/12,,65.55,66.45,67.5,68.8,69.65,70.45
2000/01/13,,66.55,67.25,68.35,69.55,70.65,71.9
2000/01/14,,66.6,67.75,68.9,69.95,70.65,71.7
2000/01/17,,66.5,68,68.95,70.55,71.8,73
2000/01/18,,67,68.4,69.65,71.05,71.95,73.1
2000/01/19,,67.9,69.85,71.5,73.05,73.95,75.1
2000/01/20,,67.5,69.35,70.95,71.9,73.2,74.4
2000/01/21,,68,69.35,70.95,71.9,73.1,73.95
2000/01/24,,69.3,71.25,72.9,73.9,75.1,75.95
2000/01/25,,70.3,72.5,74.4,75.55,77.05,77.85
2000/01/26,,70.5,72.45,74.25,75.3,76.85,77.5
2000/01/27,,70.35,71.85,73.3,74.5,75.7,76.4
2000/01/28,,72,73.3,74.8,75.7,77.1,77.9
2000/01/31,,73,74.7,75.9,77.4,79,79.9
yyyy/mm/dd,200002,200003,200004,200005,200006,200007,200008
2000/02/01,73.1,74.4,75.65,76.4,77.55,78.7,
2000/02/02,74.3,76,77.55,78.2,79.05,80.45,
2000/02/03,73.75,75.35,76.35,77.2,78,78.95,
2000/02/04,72.95,74.15,74.95,75.45,76.4,77.05,
2000/02/07,75.3,76.15,76.95,77.45,78.4,79.05,
2000/02/08,76.8,78.15,78.95,79.45,80.4,81.05,
2000/02/09,76.7,77.1,78,78.85,79.3,80.15,
2000/02/10,76.91,77.5,78.45,79.5,80.65,81.9,
2000/02/14,,75.75,76.75,77.5,78.65,79.9,80.5
2000/02/15,,74.95,76.1,76.65,77.85,78.85,79.55
2000/02/16,,76.95,78.1,78.65,79.85,80.85,81.55
2000/02/17,,78.95,80.1,80.65,81.85,82.85,83.55
2000/02/18,,78.4,79.4,80.25,81.7,83.2,84.4
2000/02/21,,78.5,79.7,80.4,82.05,83.45,85
2000/02/22,,79.5,80.55,81.6,83.4,85.1,86.65
2000/02/23,,77.75,78.85,79.8,81.4,83.1,84.65
2000/02/24,,75.95,76.9,78.1,79.4,81.1,82.65
2000/02/25,,75.45,76.5,77.2,78.1,79.05,80.75
2000/02/28,,73.1,74.35,75.2,76.25,77.4,78.55
2000/02/29,,73.95,74.65,75.45,76.3,76.9,77.75
yyyy/mm/dd,200003,200004,200005,200006,200007,200008,200009
2000/03/01,71.9,72.65,73.45,74.3,74.9,75.95,
2000/03/02,70.55,71.15,72,72.65,73.7,75.15,
2000/03/03,70.9,71.9,72.65,73.5,74.55,75.7,
2000/03/06,70.25,70.7,71.5,72.2,73.15,74.05,
2000/03/07,68.45,68.7,69.5,70.25,71.15,72.3,
2000/03/08,67.3,68.4,69.05,70.15,71.6,72.75,
2000/03/09,67.6,69.4,70.95,72.15,73.6,74.75,
2000/03/10,67.94,69.25,70.5,71.8,73,73.9,
2000/03/13,,67.95,68.6,69.85,71.15,72.05,72.75
2000/03/14,,67.1,68,69.35,70.75,72.15,72.85
2000/03/15,,66.6,67.6,68.9,70.75,71.8,72.65
2000/03/16,,67.55,68.8,70.1,71.55,72.65,73.6
2000/03/17,,68.4,70.25,71.7,72.85,74.1,75.4
2000/03/21,,68.35,69.3,70.65,72,73.5,74.5
2000/03/22,,68.05,68.9,69.75,70.95,72.45,73.55
2000/03/23,,67.35,68.6,69.95,71.05,72.4,73.8
2000/03/24,,67.1,68.75,69.95,70.95,72.5,73.65
2000/03/27,,68.9,70.25,71.8,72.75,74.25,75.35
2000/03/28,,67.65,68.3,69.85,71.05,72.8,73.9
2000/03/29,,67.15,68.6,70.35,71.9,73.2,74.5
2000/03/30,,68.05,70.3,72.35,73.65,75.2,76.5
2000/03/31,,66.95,69.15,70.4,71.7,73.75,75.55
yyyy/mm/dd,200004,200005,200006,200007,200008,200009,200010
2000/04/03,67,68.8,70.9,72.45,74,75.6,
2000/04/04,68,69.7,72.3,74.05,75.55,77.25,
2000/04/05,68.4,70.45,73.1,75,77,78.35,
2000/04/06,68,69.9,71.9,73.9,75.5,77.05,
2000/04/07,67.25,69.3,71.15,72.8,74.6,76,
2000/04/10,67.09,68.85,70.8,72.3,73.75,75.05,
2000/04/11,,69.25,71.1,72.95,74.55,76,77.8
2000/04/12,,69.75,71.4,73.15,74.85,76.35,78
2000/04/13,,69.05,70.9,72.2,73.85,75.3,76.95
2000/04/14,,67.85,69.8,71.4,72.6,74,75.4
2000/04/17,,65.85,67.8,69.4,70.6,72,73.4
2000/04/18,,64.45,65.9,67.6,69.1,70,71.45
2000/04/19,,64.45,66.35,67.7,69,70.35,71.35
2000/04/20,,64.75,66.55,68.05,69.6,71.1,72.65
2000/04/21,,64.9,66.7,68.15,69.65,71.4,72.7
2000/04/24,,66.05,67.75,69.1,70.65,72.1,73.2
2000/04/25,,67.2,69.2,70.05,71.75,73.5,74.7
2000/04/26,,68.1,70.05,70.95,72.5,74.1,75.3
2000/04/27,,67.8,69.4,70.8,71.95,73.15,74.2
2000/04/28,,67.3,68.55,69.95,70.8,72.6,73.8
yyyy/mm/dd,200005,200006,200007,200008,200009,200010,200011
2000/05/01,68,69.45,71.15,72.4,73.8,75.1,
2000/05/02,68.1,70,72.35,73.8,75.25,76.4,
2000/05/08,67.65,69.15,71.15,72.05,73.75,75.5,
2000/05/09,67.8,69.6,71.65,72.8,74.15,75.45,
2000/05/10,67.95,68.8,70.7,71.85,73,74.35,
2000/05/11,,68.95,70.75,72.25,73.2,74.5,75.65
2000/05/12,,68.15,69.9,70.95,72.4,73.55,75
2000/05/15,,67.6,68.75,70.2,71.3,72.8,73.8
2000/05/16,,66.8,67.9,69.15,70.3,71.5,72.6
2000/05/17,,67,68.3,69.7,70.75,72.6,73.7
2000/05/18,,68.05,69.2,71,72.25,73.95,75.15
2000/05/19,,67.05,69,70.3,72,73.45,74.75
2000/05/22,,66.1,67.8,68.95,70.65,72.25,73.1
2000/05/23,,65.9,67,68.45,70.05,71.95,73
2000/05/24,,64.75,66.15,67.4,68.9,70.75,72
2000/05/25,,64.25,65.8,67.1,68.85,70.8,71.85
2000/05/26,,63.8,65,65.9,67,68.85,70.5
2000/05/29,,62.45,63.65,64.4,65.7,67.25,69
2000/05/30,,63,64.9,65.6,67.2,69.15,71
2000/05/31,,62.9,64.45,65.5,66.5,68.2,70.05
yyyy/mm/dd,200006,200007,200008,200009,200010,200011,200012
2000/06/01,62.65,64.5,65.55,67.2,68.85,70.75,
2000/06/02,63.25,64.2,65.2,66.75,68.2,70,
2000/06/05,62.7,64.15,65.2,66.2,67.55,68.9,
2000/06/06,63.05,64.15,65,66.25,67.4,69.25,
2000/06/07,62.9,64.55,66.15,67.55,68.65,70.5,
2000/06/08,62.2,63.55,65.2,66.9,68.55,69.95,
2000/06/09,62.75,64.65,66.35,68,69.6,71.5,
2000/06/12,62.69,66.2,67.25,69.3,71,72.75,
2000/06/13,,65.95,67.2,69,70.95,72.45,74.25
2000/06/14,,64.95,66.5,68.4,69.7,71.6,73.55
2000/06/15,,65.6,66.7,68.5,70,71.7,73.95
2000/06/16,,65.95,67.3,69.2,71.2,73.05,75.15
2000/06/19,,65.25,66.45,68.3,70.1,71.9,73.6
2000/06/20,,65.6,67.3,69.05,71,72.85,74.2
2000/06/21,,66.15,67.8,69.25,71.25,72.9,74.05
2000/06/22,,64.55,65.95,67.75,69.35,70.9,72.05
2000/06/23,,64.2,65.2,66.6,68,69.7,71.3
2000/06/26,,63.75,65.2,66.7,68.05,69.4,70.9
2000/06/27,,63.9,64.95,66.35,68,69.9,71
2000/06/28,,63.5,64.2,65.55,67.05,68.6,69.9
2000/06/29,,62.15,63.4,64.7,66.3,67.9,69.25
2000/06/30,,62.45,63.9,65.25,67.3,69.3,70.5
yyyy/mm/dd,200007,200008,200009,200010,200011,200012,200101
2000/07/03,64,65.35,66.85,68.6,70.2,71.6,
2000/07/04,63.6,64.55,66.1,67.9,69.6,71.1,
2000/07/05,62.35,63.15,65,66.65,68.3,69.65,
2000/07/06,61.6,62.65,64,65.75,67.45,68.65,
2000/07/07,61.95,63.2,64.55,66.3,68.1,69.5,
2000/07/10,62.02,63.1,64.65,66.15,67.95,69.2,
2000/07/11,,63.5,64.9,66.6,68.2,69.65,70.85
2000/07/12,,64.45,66,68.15,69.75,71.15,72.6
2000/07/13,,63.9,65.5,67.4,69.35,70.8,72
2000/07/14,,64.6,66.2,67.7,69.55,71.1,72.55
2000/07/17,,64.5,66.85,68.9,70.55,72.3,73.9
2000/07/18,,64.1,65.9,68.15,69.95,71.75,73
2000/07/19,,64.1,66.15,67.95,69.7,70.95,72.3
2000/07/21,,63.9,65.1,66.9,68.9,70.2,71.75
2000/07/24,,64.6,65.9,67.75,69.5,70.95,72.6
2000/07/25,,66.8,67.9,69.75,71.5,72.95,74.6
2000/07/26,,65.85,67.9,70.7,72.05,73.8,75.35
2000/07/27,,65.8,68.65,70.95,72.7,74.7,76.5
2000/07/28,,67.55,70.65,72.95,74.7,76.7,78.5
2000/07/31,,67.65,71.5,73.4,75.45,77.05,78.95
yyyy/mm/dd,200008,200009,200010,200011,200012,200101,200102
2000/08/01,68.55,72.15,75.2,77.45,79.05,80.95,
2000/08/02,70.15,74.15,77.2,79.45,81.05,82.95,
2000/08/03,69.85,72,74.45,76.6,79.95,81.7,
2000/08/04,69.45,72.85,74.8,76.85,79.7,80.95,
2000/08/07,70.5,75.85,77.8,79.85,82.7,83.95,
2000/08/08,70.35,73.2,76,77.8,80.9,83.5,
2000/08/09,70.2,70.25,73.15,75.1,77.95,80.5,
2000/08/10,69.93,67.25,70.15,72.1,74.95,77.5,
2000/08/11,,64.25,67.15,69.1,71.95,74.5,73.45
2000/08/14,,63.2,64.95,68,70.6,73.2,74.65
2000/08/15,,66.1,67.95,71,73.6,76.2,77.65
2000/08/16,,67.5,69.55,72.95,75.45,76.85,77.75
2000/08/17,,68.15,70,72.4,75.05,76.85,78.65
2000/08/18,,68.4,70.75,73.25,75.6,77.35,78.75
2000/08/21,,68.3,70.6,73.3,75.4,77.15,78.95
2000/08/22,,69.05,71.4,73.8,76,77.85,79.65
2000/08/23,,69.85,72.35,74.8,77.35,79.65,81.65
2000/08/24,,71.9,74.05,76.75,79.3,81.65,83.3
2000/08/25,,71,73.15,76,78.35,81,83
2000/08/28,,72.8,75.15,78,80.25,82.7,85
2000/08/29,,71.7,73.8,76.1,78.25,80.7,83
2000/08/30,,68.95,71.8,74.1,76.25,78.7,81
2000/08/31,,66.05,68.8,71.1,73.25,75.7,78
yyyy/mm/dd,200009,200010,200011,200012,200101,200102,200103
2000/09/01,64.95,67.65,69.6,71.1,73.1,75.4,
2000/09/04,65.75,68.2,70.85,72.9,74.7,76.95,
2000/09/05,65.55,67.45,69.6,71.85,73.9,75.9,
2000/09/06,65.45,68.25,70.75,73.65,75.1,77.4,
2000/09/07,65.85,69.2,72,74,76.1,78.4,
2000/09/08,64.95,67.2,70,72,74.1,76.4,
2000/09/11,65.31,65.9,68.7,71.2,73.3,75.4,
2000/09/12,,66.8,69.45,72.05,74.05,76,77.8
2000/09/13,,67.05,69.7,72.6,75.1,77.2,78.9
2000/09/14,,66.8,69.25,72.05,74.45,76.45,78.25
2000/09/18,,66.05,67.55,70.1,72.45,74.45,76.25
2000/09/19,,66.75,69,71.4,73.5,75.1,77
2000/09/20,,66.45,68.5,70.7,72.75,74.75,76.7
2000/09/21,,66.4,68.4,70.75,72.95,74.9,76.65
2000/09/22,,66.55,69.15,71.65,73.65,75.85,77.25
2000/09/25,,68.45,71,73.65,75.65,77.85,79.25
2000/09/26,,67.85,69.7,72.5,74.95,76.75,78.25
2000/09/27,,67.7,69.2,71.7,73.65,75.45,77.05
2000/09/28,,68.6,70.65,72.65,74.75,76.45,78
2000/09/29,,69.9,72.05,74.5,76.65,77.95,79.45
yyyy/mm/dd,200010,200011,200012,200101,200102,200103,200104
2000/10/02,70.9,73,75.9,78.3,79.3,80.6,
2000/10/03,70.5,72.95,76.05,78.05,79.3,80.5,
2000/10/04,71.4,74.35,77.75,79.6,81,82.45,
2000/10/05,71.65,74.4,77.75,79.7,81.25,82.8,
2000/10/06,71,75,78.2,80,81.6,83.1,
2000/10/10,71.23,73.7,77,79.35,81.2,83.1,
2000/10/11,,72.5,75.35,77.65,79.55,81.15,82
2000/10/12,,71.3,73.75,75.7,77.55,79.55,80.85
2000/10/13,,72.7,75.5,77.15,78.85,81.4,82.75
2000/10/16,,73,75.55,77.2,79.2,81.4,83
2000/10/17,,72.65,74.8,76.8,78.85,81,82.4
2000/10/18,,71.2,73.5,75.4,77.45,79,80.5
2000/10/19,,69.2,71.5,73.4,75.45,77,78.5
2000/10/20,,69.85,72.65,74.55,76.4,78.25,79.05
2000/10/23,,70.65,73.5,75.25,77.35,79,79.95
2000/10/24,,71.75,74.7,75.7,77.25,78.75,80.05
2000/10/25,,70.9,73.65,75.1,76.4,78,78.75
2000/10/26,,69.15,71.85,73.2,74.5,76.05,77.1
2000/10/27,,67.45,69.85,71.2,72.5,74.05,75.1
2000/10/30,,68.85,70.45,71.15,72.05,72.95,73.9
2000/10/31,,69,71,71.2,71.7,72.4,73.45
yyyy/mm/dd,200011,200012,200101,200102,200103,200104,200105
2000/11/01,68.5,70.45,70.95,71.35,71.8,72.95,
2000/11/02,68.5,70.85,71.65,72.1,72.8,73.75,
2000/11/06,66.4,68.85,69.65,70.1,70.8,71.75,
2000/11/07,66.85,68.3,68.35,69.6,70.45,71.9,
2000/11/08,66,66.3,66.35,67.6,68.45,69.9,
2000/11/09,65.8,67.1,67.2,68.2,69.5,70.45,
2000/11/10,66.29,66.5,66.55,67.4,68.4,69.35,
2000/11/13,,66.95,67.4,68.1,69.25,70.35,71.2
2000/11/14,,66.25,66,66.45,67.3,68.35,69.2
2000/11/15,,64.85,64,64.45,65.3,66.35,67.2
2000/11/16,,66,65.35,65.9,66.55,67.2,68.2
2000/11/17,,65.9,65.65,66.25,67.1,67.9,68.7
2000/11/20,,67.05,66.95,67.4,68.45,69.15,69.65
2000/11/21,,69.1,68.95,69.4,70.45,71.15,71.65
2000/11/22,,67.25,66.95,67.4,68.45,69.15,69.65
2000/11/24,,68.65,68.1,68.75,69.55,70,71.1
2000/11/27,,70.8,70.1,70.75,71.55,72,73.1
2000/11/28,,70.5,70.1,70.6,71.55,72.45,73.15
2000/11/29,,70.25,70,70.7,71.45,71.9,72.15
2000/11/30,,71.45,71.75,72,72.65,72.9,73.55
yyyy/mm/dd,200012,200101,200102,200103,200104,200105,200106
2000/12/01,71.85,72.25,72.8,72.9,73.15,73.4,
2000/12/04,72.4,73.2,73.75,73.95,74.1,74.65,
2000/12/05,71.45,72.3,72.45,72.8,72.95,73.35,
2000/12/06,69.8,70.35,70.55,70.9,70.95,71.35,
2000/12/07,69.75,69.7,69.8,70,70.6,70.95,
2000/12/08,69.85,69.55,69.45,69.55,69.8,70.25,
2000/12/11,69.8,69.65,69.6,69.8,70,70.4,
2000/12/12,,69.2,68.9,68.95,69.2,69.3,69.25
2000/12/13,,68.75,68.55,68.6,68.85,69.25,69.1
2000/12/14,,68.3,67.5,67.55,68,68.5,68.65
2000/12/15,,66.95,65.95,66.2,66.65,67.35,68.3
2000/12/18,,65.25,64.6,64.9,66.1,67.55,68.15
2000/12/19,,63.25,62.6,63.75,65.6,66.75,67.75
2000/12/20,,63,62.75,63.85,65.45,66.2,66.95
2000/12/21,,61.5,60.8,61.85,63.45,64.2,64.95
2000/12/22,,62.05,62.5,63.3,64.3,65.1,66.6
2000/12/25,,63.5,63.25,63.65,64.75,65.85,67
2000/12/26,,64.4,64,64.05,64.8,65.65,66.7
2000/12/27,,65,64.35,64.7,65.55,66.4,67.95
2000/12/28,,65.55,64.7,65.35,66.1,67.3,68.35