yyyy/mm/dd,200401,200402,200403,200404,200405,200406,200407
2004/01/05,129.6,130.55,131.3,132.6,133,133.3,
2004/01/06,125.5,127.55,128.3,129.6,130,130.3,
2004/01/07,125.6,126.25,127,128.25,129.05,130,
2004/01/08,125.6,126.35,127.4,128.25,129.05,130.3,
2004/01/09,126.25,127,128.2,129.4,130.35,131.55,
2004/01/13,125.65,126.6,127.6,128.7,129.7,130.35,
2004/01/14,,126.35,127.3,128.35,128.85,129.4,129.65
2004/01/15,,124.35,124.85,125.6,126,126.6,127.1
2004/01/16,,123.2,123.95,124.7,125.85,126.75,127.1
2004/01/19,,124.5,125.15,125.9,127.25,128.3,129.15
2004/01/20,,126.6,127.55,128.75,129.95,131.1,132.15
2004/01/21,,127.25,128.7,130.05,131.7,133.35,134.5
2004/01/22,,128.6,130.8,131.8,133.9,134.6,135.2
2004/01/23,,128.15,129.8,130.6,131.4,132.65,133.55
2004/01/26,,125.85,127.2,128.75,129.65,130,130.7
2004/01/27,,125.65,128.05,129.1,130.3,131.65,132.5
2004/01/28,,125.1,126.45,127.65,128.6,129.3,130
2004/01/29,,125.6,127.4,128.75,129.95,130.95,131.95
2004/01/30,,126.1,127.85,129.7,130.75,131.5,132.8
yyyy/mm/dd,200402,200403,200404,200405,200406,200407,200408
2004/02/02,125.35,126.8,128.2,129.15,130.1,130.6,
2004/02/03,124.6,126.05,127,128.15,129.15,129.8,
2004/02/04,123.65,124.75,125.65,126.55,127.55,128.45,
2004/02/05,123.6,124.4,125.35,126.6,127.9,128.95,
2004/02/06,124,124.65,126.1,127.4,128.45,129.65,
2004/02/09,124,125.05,125.75,126.8,127.25,128.1,
2004/02/10,123.98,125.25,126.1,127.05,128.05,129.3,
2004/02/12,,126.8,128.25,129,130,131.45,132.5
2004/02/13,,126.5,127.9,129.15,130.7,131.45,132.3
2004/02/16,,125.8,127.05,128.25,129.4,130.2,130.85
2004/02/17,,126.75,127.85,129.35,130.65,132.1,133.35
2004/02/18,,129.7,130.5,131.75,132.65,133.9,135
2004/02/19,,130.35,131.15,132.35,133.5,135.05,136.75
2004/02/20,,132.95,133.65,134.85,136,137.8,139.7
2004/02/23,,134.1,134.7,136.05,137.25,138.55,140.05
2004/02/24,,134.4,135.35,136.25,137.2,137.95,138.95
2004/02/25,,138.4,138.35,139.25,140.2,140.95,141.95
2004/02/26,,136.8,137.7,138.7,139.55,141.75,143
2004/02/27,,136,137.05,138.05,139.35,140.85,142.45
yyyy/mm/dd,200403,200404,200405,200406,200407,200408,200409
2004/03/01,140,140.05,141.05,142.35,143.85,145.45,
2004/03/02,137.1,138.7,140.3,141.35,142.45,143.7,
2004/03/03,136.05,136.6,137.85,139.9,141.5,143.05,
2004/03/04,136.4,137.15,138.45,139.8,141.4,143.2,
2004/03/05,137,138.45,139.7,141.1,143,144.3,
2004/03/08,139.1,140,140.75,142.35,143.8,145.45,
2004/03/09,139.5,142.9,143.75,145.35,146.8,148.45,
2004/03/10,139.77,142.45,144.3,145.95,148.05,149.8,
2004/03/11,,139.9,141.3,143,145.15,147,148.6
2004/03/12,,141.7,143.95,146,148.15,150,151.6
2004/03/15,,142.9,146.45,148.45,150.65,152.7,154.55
2004/03/16,,139.9,143.45,145.45,147.65,149.7,151.55
2004/03/17,,136.9,140.45,142.45,144.65,146.7,148.55
2004/03/18,,132.4,135.95,137.95,140.15,142.2,144.05
2004/03/19,,132,134,135.4,137.3,139.25,141.2
2004/03/22,,132.2,134.05,135.6,137.5,139.85,141.95
2004/03/23,,132.65,134.8,136.45,138.8,140.7,143.3
2004/03/24,,131.3,132.8,134.6,136.3,138.35,140.3
2004/03/25,,130.2,131.95,133.3,134.95,136.45,138.2
2004/03/26,,130.9,133.25,134.7,136.75,137.9,140
2004/03/29,,129.4,131.4,132.7,134.4,135.75,137.25
2004/03/30,,130.6,132.4,134.65,136.9,137.9,139.85
2004/03/31,,129.85,131.6,133.55,135.9,137.35,138.7
yyyy/mm/dd,200404,200405,200406,200407,200408,200409,200410
2004/04/01,131.5,134.75,136.85,138.5,140.6,142.15,
2004/04/02,131.95,134.7,136.9,138.65,140.65,142.35,
2004/04/05,131.4,133.55,135.7,137.85,139.5,141.25,
2004/04/06,133.1,134.95,136.8,138.55,140,141.8,
2004/04/07,132.7,134.55,136.4,138.45,139.75,141,
2004/04/08,132.3,133.8,135.8,138,139.95,141.85,
2004/04/09,134.25,137.15,139.3,141.5,143.45,145.35,
2004/04/12,134.11,137.8,139.75,142.1,143.95,145.65,
2004/04/13,,136,138.35,140.5,142.5,144.45,145.9
2004/04/14,,138.25,140.55,142.8,144.55,146.6,148.35
2004/04/15,,139.1,141.45,144.15,145.75,147.65,149.15
2004/04/16,,137.7,140.15,141.85,143.5,145.65,147.15
2004/04/19,,136.45,138.3,140.2,141.45,142.5,143.7
2004/04/20,,136.45,138.2,140.15,141.8,143,144.35
2004/04/21,,134.3,135.4,136.7,138.3,139.5,140.85
2004/04/22,,134.55,135.9,137.15,138.1,139.4,140.9
2004/04/23,,133.95,135.15,136.15,136.95,138.2,139
2004/04/26,,132.1,134.5,135.5,136.3,137.55,138.15
2004/04/27,,134.6,135.8,136.85,137.9,139.7,140.9
2004/04/28,,134.75,135.75,137.35,138.25,139.7,140.65
2004/04/30,,135.45,135.55,136.15,136.85,138.15,139.2
yyyy/mm/dd,200405,200406,200407,200408,200409,200410,200411
2004/05/06,134.25,134.4,135.2,135.7,136.55,137.85,
2004/05/07,134.2,133.25,133.75,134.4,135.65,136.25,
2004/05/10,134.28,134.5,135.1,135.55,136.25,136.7,
2004/05/11,,135,135.75,136.55,136.75,137.35,137.6
2004/05/12,,136.4,138.2,138.8,139.6,140.35,140.6
2004/05/13,,139.15,140.6,141.2,141.7,141.75,142.45
2004/05/14,,141.05,142,142.9,143.8,144.15,145.1
2004/05/17,,141.25,141.95,142.9,143.6,144.05,144.85
2004/05/18,,140.65,141.1,140.5,140.6,141.05,141.85
2004/05/19,,140.25,140.25,140.65,140.7,140.75,140.7
2004/05/20,,142.95,143.15,143.5,143.7,143.75,143.7
2004/05/21,,141.95,142.1,142.3,142.6,142.85,142.6
2004/05/24,,142.75,142.75,142.95,143.55,143.55,143.8
2004/05/25,,142.1,142.1,142.1,142.75,142.9,143.4
2004/05/26,,138.25,139.1,139.1,139.75,139.9,140.4
2004/05/27,,138.9,139.6,139.8,140.65,140.5,140.75
2004/05/28,,138,138.15,138.8,138.9,138.7,138.6
2004/05/31,,135,135.15,136.95,137,137.55,137.7
yyyy/mm/dd,200406,200407,200408,200409,200410,200411,200412
2004/06/01,136.05,135.95,136.25,136.65,137.35,137.6,
2004/06/02,138.8,138.3,138.35,139,139.25,139.65,
2004/06/03,137.7,137.7,137.7,138.4,138.6,138.85,
2004/06/04,137.3,137.05,136.55,136.95,137.35,137.65,
2004/06/07,137.15,137.15,137,137.45,137.7,138.65,
2004/06/08,136.25,136.6,136.35,136.7,136.9,137.55,
2004/06/09,134.4,133.1,132.85,133.2,133.4,134.05,
2004/06/10,134.41,134,133.8,133.85,134.2,134.8,
2004/06/11,,136,135.45,135.55,135.55,136.25,136.35
2004/06/14,,135.9,135.35,135.55,135.75,135.9,136.15
2004/06/15,,135,134.7,134.65,134.35,134.55,134.6
2004/06/16,,134.85,134.2,134.6,134.2,134.4,135
2004/06/17,,135.6,134.7,135.2,135.1,135.5,136
2004/06/18,,138.8,138.2,138.7,138.6,139,139.5
2004/06/21,,138,137.7,138.25,138,138.25,138.2
2004/06/22,,138.4,137.65,138,138.1,138.1,137.8
2004/06/23,,137.2,136.3,136.1,135.45,135.1,134.75
2004/06/24,,139.2,138.15,137.35,136.4,136.65,137
2004/06/25,,137.15,136.15,135.95,134.9,135.1,136.15
2004/06/28,,137,136.25,135.65,135.2,135.15,135
2004/06/29,,135.35,134.15,133.65,133,133,132.75
2004/06/30,,134.8,133.4,133,132.55,132.9,132.25
yyyy/mm/dd,200407,200408,200409,200410,200411,200412,200501
2004/07/01,131.85,131.55,130.1,129.55,129.9,129.5,
2004/07/02,134.2,133.2,131.9,131.85,132.2,132.05,
2004/07/05,133.05,131,130,129.95,130.15,130.2,
2004/07/06,134.15,131.8,131,130.85,130.95,131.25,
2004/07/07,133.15,130.65,129.75,129.3,129.85,129.85,
2004/07/08,133.05,130.35,129.7,129.6,129.55,129.55,
2004/07/09,132.6,130.55,130,130,130.15,131.05,
2004/07/12,132.85,129.05,128.9,128.7,129.35,129.7,
2004/07/13,,126.95,126.2,126.7,127.45,127.85,128
2004/07/14,,124.9,124.9,124.9,125.7,126.65,127.05
2004/07/15,,124.05,124.05,124.3,125.1,126,126.95
2004/07/16,,125.9,126.8,127.3,128.1,129,129.95
2004/07/20,,123.65,123.8,124.3,125.1,126,126.95
2004/07/21,,120.9,121.4,121.5,122.3,123.3,123.95
2004/07/22,,123.45,123.5,123.3,123.4,124.45,125.1
2004/07/23,,123.9,123.9,123.9,124,124.2,124.55
2004/07/26,,122.45,122.4,122.35,122.4,122.5,122.75
2004/07/27,,124.15,124.35,124.4,124.65,125,125.75
2004/07/28,,125.6,124.85,125.15,125.85,126.65,126.7
2004/07/29,,127,127,127.25,127.85,128.7,129.3
2004/07/30,,127.55,127.85,128.95,129.5,130.4,131.05
yyyy/mm/dd,200408,200409,200410,200411,200412,200501,200502
2004/08/02,126,126.2,126.4,126.75,127.4,128.05,
2004/08/03,125.5,126.15,126.3,126.8,127.25,127.9,
2004/08/04,127.75,128.65,128.85,129,130.15,130.85,
2004/08/05,127.1,128,128.2,129,129.65,130.7,
2004/08/06,129.65,130.95,131.2,132,132.05,132.4,
2004/08/09,128,129.75,129.75,130.3,130.65,131.2,
2004/08/10,128.12,129.3,129.15,129.95,130.8,131.7,
2004/08/11,,129.9,130.05,130.7,131.15,131.85,132.45
2004/08/12,,129.3,129.55,129.9,130.15,131.1,131.05
2004/08/13,,129.8,129.9,130.25,130.55,131.35,131.7
2004/08/16,,127.45,126.9,127.25,127.55,128.35,128.7
2004/08/17,,125.95,125.85,126.15,126.55,126.9,127.05
2004/08/18,,126.35,126.35,126.8,127.35,128.05,128.2
2004/08/19,,126.05,126.1,126.95,127.25,128,128.35
2004/08/20,,126.9,126.65,127.25,127.3,127.75,128
2004/08/23,,126.3,126.1,126.3,126.6,126.85,127.65
2004/08/24,,126.5,126.15,126.6,126.95,127.4,127.65
2004/08/25,,126.25,126.25,127.05,127.2,127.25,127.5
2004/08/26,,125.1,125.15,125.55,125.6,124.6,124.8
2004/08/27,,124.4,123.8,124.25,124.6,124.65,124.95
2004/08/30,,125.15,124.95,125.5,125.8,125.95,126
2004/08/31,,125.9,125.75,126.75,126.9,127.35,127.35
yyyy/mm/dd,200409,200410,200411,200412,200501,200502,200503
2004/09/01,126.2,126.8,127.5,127.95,128.5,128.45,
2004/09/02,126,126.35,127.1,127.45,128.05,127.95,
2004/09/03,125.75,125.65,126.75,127.1,127.85,128.05,
2004/09/06,125.9,125.95,126.15,126.3,126.7,126.45,
2004/09/07,124.1,124.25,124.4,124.5,124.4,124.3,
2004/09/08,123.95,124.4,124.45,124.55,125.05,125.05,
2004/09/09,125.2,125.2,125.6,125.9,126.4,126.75,
2004/09/10,125.05,127.25,128.1,128.1,128.25,128.4,
2004/09/13,,126,126.7,126.8,127.2,127.35,127.75
2004/09/14,,126.4,127.2,127.3,127.85,128.05,128.7
2004/09/15,,125.95,126.45,126.85,127.2,127.8,128.35
2004/09/16,,126.55,127.2,127.75,128.45,129.05,129.95
2004/09/17,,127.55,128.45,129.05,129.6,129.85,130.25
2004/09/21,,128.15,128.65,128.85,129.45,130.05,130.25
2004/09/22,,128.1,128.8,129.4,129.75,130.4,130.8
2004/09/24,,127.75,129.1,129.3,129.85,130.35,130.8
2004/09/27,,127.6,129,129.3,129.7,130.4,131.1
2004/09/28,,130.15,131.65,132.05,132.7,133.4,134.1
2004/09/29,,129.3,130.45,130.8,131.55,132.5,133.45
2004/09/30,,129.7,131.5,131.75,132.35,132.8,133.35
yyyy/mm/dd,200410,200411,200412,200501,200502,200503,200504
2004/10/01,128.15,129.45,129.55,130.2,130.7,131.25,
2004/10/04,129.95,130.5,131.2,131.7,132.05,133.2,
2004/10/05,129.35,129.75,130.35,130.75,131.25,132.05,
2004/10/06,129.15,129.95,130.3,131.15,131.45,132.3,
2004/10/07,129.8,131.3,131.8,133.1,133.5,134.4,
2004/10/08,129.55,131.05,131.45,132.4,132.8,133.6,
2004/10/12,129.68,132.45,133.4,134.7,135.35,135.9,
2004/10/13,,132.05,133,134.2,134.6,135.4,136.25
2004/10/14,,132.6,133.05,134.5,135.1,135.55,136.3
2004/10/15,,132.1,132.6,133.95,134.3,134.55,135.9
2004/10/18,,131.2,132.2,133.55,134.3,134.7,135.85
2004/10/19,,130.45,131.45,132.55,133.5,134.35,135.25
2004/10/20,,128.95,129.95,130.95,131.45,132.3,133.15
2004/10/21,,128.35,129.3,130.35,131.05,131.95,132.9
2004/10/22,,127.7,128.45,129.5,130.45,131.45,132.4
2004/10/25,,129.25,129.65,131,132.05,133.15,134.4
2004/10/26,,129.7,130.65,131.85,132.85,133.85,135
2004/10/27,,128.65,129.4,130.5,131.2,132.15,132.95
2004/10/28,,127,127.55,128.15,128.8,129.55,130.45
2004/10/29,,126.3,127.25,127.8,128.4,128.85,129.45
yyyy/mm/dd,200411,200412,200501,200502,200503,200504,200505
2004/11/01,126.35,127.15,127.85,128.4,129.15,129.9,
2004/11/02,126.6,127.2,127.7,128.15,128.5,129.35,
2004/11/04,127.15,127.4,128.1,128.6,129.1,130,
2004/11/05,127,127.35,127.8,128.45,129.1,130,
2004/11/08,125.8,126.55,127.25,127.9,128.55,129.3,
2004/11/09,126.9,127.45,128,128.6,129.1,130.05,
2004/11/10,127.18,126.85,127.2,127.55,128.1,128.45,
2004/11/11,,126.7,126.95,127.1,127.35,127.25,127.85
2004/11/12,,126.25,126.1,125.95,126,126.5,126.95
2004/11/15,,125.3,125.65,125.8,126,126.7,127.1
2004/11/16,,125.05,125.55,125.9,125.95,126.9,127.2
2004/11/17,,124.7,125.15,125.35,125.55,126.25,126.85
2004/11/18,,121.8,122.15,122.35,122.55,123.25,123.85
2004/11/19,,118.8,119.15,119.35,119.55,120.25,120.85
2004/11/22,,117.1,117.55,117.95,118.25,118.85,119.45
2004/11/24,,116.3,116.35,116.35,116.65,117,117.45
2004/11/25,,112.2,113.35,113.35,113.65,114,114.45
2004/11/26,,116.7,116.35,116.35,116.65,117,117.45
2004/11/29,,115.4,114.95,114.75,114.9,115.75,116.55
2004/11/30,,115.5,115.5,115.45,115.8,116.65,116.8
yyyy/mm/dd,200412,200501,200502,200503,200504,200505,200506
2004/12/01,115.6,116.1,116.3,116.65,116.75,117.1,
2004/12/02,114.45,114.5,114.65,115.7,116,116.25,
2004/12/03,117.4,117.5,117.65,118.7,119,119.25,
2004/12/06,116.6,117.1,117.6,117.95,118.05,118.5,
2004/12/07,115,115.05,115.5,115.65,115.95,115.8,
2004/12/08,116.05,115.8,115.95,116.1,116.5,116.85,
2004/12/09,117,117.45,117.7,117.85,117.95,118.2,
2004/12/10,117.01,118.65,119,119.2,119.6,120,
2004/12/13,,118.3,118.45,118.75,119.25,119.7,120.2
2004/12/14,,121.3,121.45,121.75,122.25,122.7,123.2
2004/12/15,,122.55,123.45,124.5,125.1,125.6,126.2
2004/12/16,,121.7,121.9,121.95,122.1,122.6,123.4
2004/12/17,,119.65,120.2,120.75,121.55,122.4,123.35
2004/12/20,,119.7,120.5,121.05,121.4,122.1,122.85
2004/12/21,,118.7,119.05,120.35,121.25,122.25,123.05
2004/12/22,,119.9,120.75,121.6,122.9,123.8,124.45
2004/12/24,,119.05,119.8,120.9,121.8,122.55,123.15
2004/12/27,,119.9,121,122.1,122.75,123.75,124.9
2004/12/28,,118.75,119.75,120.75,121.55,122.55,123.5