yyyy/mm/dd,200005,200006,200007,200008
2000/01/12,20970,20700,20390,
2000/01/13,21370,20930,20490,
2000/01/14,21300,20650,20500,
2000/01/17,21700,21050,20900,
2000/01/18,21800,21130,20700,
2000/01/19,22040,21530,21100,
2000/01/20,21700,21130,20730,
2000/01/21,21810,21300,21130,21290
2000/01/24,22200,21700,21530,21660
2000/01/25,22240,21550,21600,21700
2000/01/26,22640,21830,21720,21560
2000/01/27,22240,21430,21320,21160
2000/01/28,22020,21210,21320,21140
2000/01/31,21620,21470,21450,21230
yyyy/mm/dd,200005,200006,200007,200008,200009
2000/02/01,22080,21630,21510,21260,
2000/02/02,22230,21570,21290,21150,
2000/02/03,21770,21350,21110,20920,
2000/02/04,21970,21370,21000,20880,
2000/02/07,21830,21320,21090,20950,
2000/02/08,21610,21400,21160,21070,
2000/02/09,21520,21160,21090,20950,
2000/02/10,21550,21440,21300,21080,
2000/02/14,21550,21300,21130,20880,
2000/02/15,21650,21390,21200,20980,
2000/02/16,22110,21890,21660,21360,
2000/02/17,22450,22390,21850,21690,
2000/02/18,22260,21890,21470,21250,
2000/02/21,22250,21790,21430,21480,21430
2000/02/22,22110,21510,21000,21280,21290
2000/02/23,22080,21380,20950,20790,20790
2000/02/24,22200,21390,21180,20840,20940
2000/02/25,22470,21780,21360,21120,21060
2000/02/28,22810,21990,21380,21250,21110
2000/02/29,22510,21650,21350,21030,20900
yyyy/mm/dd,200005,200006,200007,200008,200009,200010
2000/03/01,22540,21600,21220,21120,20870,
2000/03/02,22700,21610,21060,20910,20770,
2000/03/03,22470,21260,20600,20410,20270,
2000/03/06,22500,21230,20550,20290,20160,
2000/03/07,22910,21690,20930,20610,20490,
2000/03/08,23410,22190,21430,21110,20990,
2000/03/09,23530,22070,21410,21110,20900,
2000/03/10,24030,22570,21910,21610,21400,
2000/03/13,24410,22850,22130,21740,21580,
2000/03/14,24630,23290,22630,22230,21820,
2000/03/15,25120,23750,23130,22580,22000,
2000/03/16,25620,24250,23630,23080,22500,
2000/03/17,26120,24460,23710,23050,22490,
2000/03/21,25780,24450,23490,22670,22060,21760
2000/03/22,25490,24570,23740,23030,22560,22260
2000/03/23,24990,24070,23240,22650,22320,22430
2000/03/24,24490,23570,22850,22590,22370,22560
2000/03/27,24990,23900,23330,22890,22670,23060
2000/03/28,25490,24190,23370,22970,22500,22790
2000/03/29,25570,23690,22870,22470,22270,22550
2000/03/30,25070,23190,22370,21970,21890,22220
2000/03/31,25500,23280,22280,22140,22360,22590
yyyy/mm/dd,200005,200006,200007,200008,200009,200010,200011
2000/04/03,26330,23780,22780,22640,22860,23090,
2000/04/04,26160,23500,22420,22290,22360,22590,
2000/04/05,25500,23570,21970,21930,21920,22140,
2000/04/06,25330,23170,21550,21430,21420,21800,
2000/04/07,25160,23100,22050,21710,21840,22130,
2000/04/10,25300,23370,22160,21650,21890,22320,
2000/04/11,25110,23010,21730,21500,21820,22040,
2000/04/12,25000,22510,21510,21310,21600,21830,
2000/04/13,24960,22560,21670,21440,21770,22000,
2000/04/14,24960,22650,21690,21520,21780,22010,
2000/04/17,25230,22820,21850,21510,21760,22110,
2000/04/18,25340,22690,21790,21460,21590,21930,
2000/04/19,27810,23190,22050,21590,21660,21960,
2000/04/20,26990,23690,21910,21400,21860,22160,
2000/04/21,,24190,22410,21900,22360,22660,23300
2000/04/24,,24690,22910,22400,22860,23160,23800
2000/04/25,,25170,23100,22110,22480,23460,24310
2000/04/26,,25290,23110,21970,22680,23680,24740
2000/04/27,,25790,23610,21900,22870,24000,24930
2000/04/28,,25330,23110,21790,22370,23500,24430
yyyy/mm/dd,200006,200007,200008,200009,200010,200011,200012
2000/05/01,25320,23590,22290,22870,24000,24910,
2000/05/02,25500,24090,22700,23200,24190,24800,
2000/05/08,25560,23650,22800,23040,23900,24690,
2000/05/09,25100,23270,22380,22700,23570,24330,
2000/05/10,24850,23760,22810,23150,24070,24830,
2000/05/11,25970,24060,23140,23500,24310,25120,
2000/05/12,25990,24390,23270,23920,24810,25500,
2000/05/15,25990,24460,23750,24410,25100,25690,
2000/05/16,25950,24700,24050,24440,25040,25700,
2000/05/17,25490,24200,23550,23940,24540,25200,
2000/05/18,25580,24460,23820,24020,24760,25500,
2000/05/19,24500,24330,24020,24470,25170,25910,
2000/05/22,,24830,24520,24970,25670,26410,27070
2000/05/23,,25330,24470,25160,25790,26350,27230
2000/05/24,,25630,24970,25660,26170,26570,27390
2000/05/25,,26110,25470,26160,26670,27000,27560
2000/05/26,,25680,25360,25680,26170,26500,27060
2000/05/29,,25850,25380,25630,26080,26290,27000
2000/05/30,,25900,25500,25850,26220,26490,27060
2000/05/31,,25480,25350,25510,25980,26180,26990
yyyy/mm/dd,200007,200008,200009,200010,200011,200012,200101
2000/06/01,24770,24830,25100,25570,25810,26640,
2000/06/02,24550,24770,25190,25830,26190,26950,
2000/06/05,24200,24610,25280,25900,26160,26730,
2000/06/06,24700,24570,25200,25670,26010,26500,
2000/06/07,24650,24950,25400,25750,26060,26590,
2000/06/08,24700,24920,25300,25600,26000,26340,
2000/06/09,24890,25090,25610,25910,26200,26700,
2000/06/12,24610,25010,25460,25830,26090,26560,
2000/06/13,24500,25050,25460,25710,26000,26500,
2000/06/14,24650,25190,25430,25670,26000,26550,
2000/06/15,24710,25100,25190,25350,25740,26050,
2000/06/16,24710,25120,25150,25370,25790,26170,
2000/06/19,25040,24930,24990,25150,25660,26010,
2000/06/20,25800,25120,25300,25640,26120,26450,
2000/06/21,,24800,25100,25500,25980,26380,26550
2000/06/22,,24890,25050,25560,26000,26440,26690
2000/06/23,,25070,25150,25630,26190,26750,26850
2000/06/26,,24990,25190,25690,26170,26760,26990
2000/06/27,,25590,25780,26290,26770,27360,27590
2000/06/28,,25690,25890,26390,26830,27410,27690
2000/06/29,,25590,25940,26450,26820,27280,27420
2000/06/30,,25810,26100,26790,27160,27510,27740
yyyy/mm/dd,200008,200009,200010,200011,200012,200101,200102
2000/07/03,25930,26120,26800,27110,27590,27730,
2000/07/04,25800,25810,26470,26740,27110,27340,
2000/07/05,25760,25650,26260,26590,26930,26990,
2000/07/06,25860,25750,26180,26680,26920,26980,
2000/07/07,25860,25740,26180,26670,26780,26850,
2000/07/10,25840,25780,26130,26550,26600,26700,
2000/07/11,26000,25950,26370,26800,26890,26960,
2000/07/12,26220,26130,26490,26950,26990,27100,
2000/07/13,26540,26480,26920,27190,27390,27420,
2000/07/14,26700,26800,27050,27310,27590,27590,
2000/07/17,27100,27350,27650,27870,28180,28190,
2000/07/18,27200,27180,27490,27790,27950,27900,
2000/07/19,28000,26870,27120,27330,27700,27870,
2000/07/21,,26960,27210,27400,27800,27800,27740
2000/07/24,,26500,26630,26800,27300,27370,27150
2000/07/25,,26880,27160,27330,27670,27850,27720
2000/07/26,,26900,27170,27290,27520,27700,27700
2000/07/27,,27100,27480,27510,27660,27720,27700
2000/07/28,,27100,27560,27540,27650,27640,27630
2000/07/31,,27170,27490,27560,27610,27670,27600
yyyy/mm/dd,200009,200010,200011,200012,200101,200102,200103
2000/08/01,26700,27050,27200,27290,27390,27380,
2000/08/02,27130,27400,27630,27750,27700,27610,
2000/08/03,27620,27800,28220,27990,27890,27890,
2000/08/04,28000,28400,28820,28590,28310,28150,
2000/08/07,28940,29000,29420,29190,28910,28750,
2000/08/08,28800,29120,29500,29360,28980,28550,
2000/08/09,28790,29380,29540,29550,29250,28800,
2000/08/10,28640,29240,29470,29390,29130,28700,
2000/08/11,28580,29260,29400,29400,29130,28750,
2000/08/14,28600,29440,29560,29560,29360,28950,
2000/08/15,28600,29600,29720,29700,29580,29200,
2000/08/16,27880,29170,29570,29690,29600,29380,
2000/08/17,28260,28810,29410,29480,29390,29090,
2000/08/18,28500,29000,29650,29770,29680,29410,
2000/08/21,,29330,29960,30000,29990,29800,29790
2000/08/22,,29680,30560,30600,30590,30400,30390
2000/08/23,,29770,31160,31200,31190,31000,30930
2000/08/24,,30270,31670,31950,31820,31410,30830
2000/08/25,,30770,32560,32840,32600,32270,31540
2000/08/28,,31670,33450,33740,33490,33010,32140
2000/08/29,,32010,34070,34640,34340,33320,32160
2000/08/30,,31110,33170,33740,33440,32420,31270
2000/08/31,,31110,33440,33770,33730,33020,32060
yyyy/mm/dd,200010,200011,200012,200101,200102,200103,200104
2000/09/01,29490,32540,32870,32830,32120,31160,
2000/09/04,29350,31640,31970,31930,31220,30260,
2000/09/05,29670,31700,32360,32330,31830,30830,
2000/09/06,29960,32090,32750,32710,32250,31270,
2000/09/07,31000,32690,33350,33310,32850,31870,
2000/09/08,30100,32090,32750,32710,32250,31270,
2000/09/11,30820,32460,33350,33310,32850,31870,
2000/09/12,31690,32950,33950,33910,33450,32470,
2000/09/13,31670,32770,33590,33590,33210,32290,
2000/09/14,31000,32600,33800,33990,33490,32580,
2000/09/18,32290,33200,34400,34590,34090,33180,
2000/09/19,31610,32950,34690,35190,34690,33780,
2000/09/20,30800,33090,34740,35220,35020,34210,
2000/09/21,,32190,33840,34320,34120,33310,32700
2000/09/22,,32100,33460,34010,33370,32460,31800
2000/09/25,,31200,32560,33110,32470,31560,30900
2000/09/26,,32010,33260,33470,32900,32160,30450
2000/09/27,,32200,33430,33780,32890,31430,29700
2000/09/28,,33060,34310,34500,33790,32330,30300
2000/09/29,,33200,34200,34500,34100,32170,29890
yyyy/mm/dd,200011,200012,200101,200102,200103,200104,200105
2000/10/02,33260,34500,35110,34750,32870,30400,
2000/10/03,33620,34640,35140,35080,33560,31040,
2000/10/04,33070,34220,34580,34500,33160,30990,
2000/10/05,32760,33690,34100,34070,32990,30800,
2000/10/06,32920,33910,34560,34450,33400,31470,
2000/10/10,33320,34500,35260,35150,34100,32170,
2000/10/11,33210,34410,35040,35000,34050,32370,
2000/10/12,32960,33800,34560,34380,33350,31670,
2000/10/13,34080,34500,35260,35080,34050,32370,
2000/10/16,33600,34590,35150,35100,34200,32620,
2000/10/17,33860,35030,35390,35400,34310,32550,
2000/10/18,34350,34880,35240,35350,34270,32750,
2000/10/19,34420,34890,34960,34910,33910,32500,
2000/10/20,34990,35000,35300,35200,34330,32840,
2000/10/23,,35010,35070,34810,33890,32450,31120
2000/10/24,,34740,34960,34610,33810,32400,31100
2000/10/25,,34900,34900,34600,33700,32190,30890
2000/10/26,,34200,34200,33900,33000,31490,30190
2000/10/27,,34400,34320,34000,33140,31110,29850
2000/10/30,,34780,34740,34590,33400,30900,29750
2000/10/31,,34290,34530,34520,32970,30400,29100
yyyy/mm/dd,200012,200101,200102,200103,200104,200105,200106
2000/11/01,34500,34770,34510,32790,30220,28800,
2000/11/02,34300,34500,34300,32730,30300,28930,
2000/11/06,33670,33800,33600,32030,29600,28230,
2000/11/07,32760,33100,32900,31330,28900,27620,
2000/11/08,32440,32250,32020,30740,29010,27750,
2000/11/09,32200,31330,30970,29690,27960,27000,
2000/11/10,32600,31290,30310,28880,27600,26800,
2000/11/13,34110,32340,31360,29930,28590,27720,
2000/11/14,33760,33030,32010,30050,28720,27840,
2000/11/15,33300,32330,31310,29350,28020,27140,
2000/11/16,34000,32710,31370,29070,27890,26810,
2000/11/17,33710,33080,31500,29320,28000,26860,
2000/11/20,33500,32560,31330,29140,27730,26720,
2000/11/21,,32990,31850,29830,28250,27160,26290
2000/11/22,,32670,31550,29570,27900,26850,26110
2000/11/24,,32700,31570,29580,28090,27000,26240
2000/11/27,,32510,31690,30040,28530,27400,26780
2000/11/28,,32410,31260,29620,28120,27010,26560
2000/11/29,,31710,30560,28920,27420,26310,25860
2000/11/30,,31300,30390,28400,26900,26170,25700
yyyy/mm/dd,200101,200102,200103,200104,200105,200106,200107
2000/12/01,30930,29790,27800,26300,25570,25100,
2000/12/04,30320,29190,27200,25700,24970,24500,
2000/12/05,30780,29540,27880,26110,25300,25130,
2000/12/06,30390,28640,26980,25210,24400,24230,
2000/12/07,31000,28700,26860,24850,24270,23890,
2000/12/08,31000,29180,27220,24610,23920,23310,
2000/12/11,30090,28580,26620,24010,23320,22710,
2000/12/12,30350,27980,26020,23410,22720,22110,
2000/12/13,30500,28880,26460,23570,22430,22260,
2000/12/14,30040,28260,26050,23190,22200,21890,
2000/12/15,29660,27360,25150,22290,21300,20990,
2000/12/18,29910,27800,25260,22750,21800,21360,
2000/12/19,29580,28400,25860,23350,22400,21960,
2000/12/20,30200,27800,25260,22860,21800,21380,
2000/12/21,,27200,24660,22260,21200,20780,19750
2000/12/22,,28100,25560,23160,22100,21390,20650
2000/12/25,,28850,25880,23850,22030,21320,20600
2000/12/26,,28950,26780,23970,22080,21260,20580
2000/12/27,,29490,27360,24870,22980,22160,21480
2000/12/28,,30060,27960,25470,23580,22760,22080