AMD,20000103,29.9375,31.1875,29.3750,31.0,3921600
AMD,20000104,30.2500,31.0,29.1875,29.2500,3145100
AMD,20000105,29.0625,30.1250,28.0,30.0,4102300
AMD,20000106,31.0,32.0,30.5000,32.0,5744700
AMD,20000107,30.8125,32.8125,30.7500,32.5000,4271700
AMD,20000110,33.5000,35.5000,33.3750,35.0,6458200
AMD,20000111,35.0,35.9375,33.9375,34.5000,3339900
AMD,20000112,34.0,36.7500,33.6250,36.2500,4409300
AMD,20000113,36.7500,37.7500,35.1250,37.7500,3771100
AMD,20000114,37.1250,40.5625,37.0,40.3750,7503900
AMD,20000118,40.0,41.2500,38.6875,39.0,5435700
AMD,20000119,39.7500,43.0,38.8125,39.1875,4462200
AMD,20000120,43.5000,45.1250,38.0,39.0,14423600
AMD,20000121,39.1250,39.1250,36.1250,37.8750,5857500
AMD,20000124,37.2500,38.4375,33.8125,34.5000,5134900
AMD,20000125,34.5625,40.5000,34.5000,40.0,5402900
AMD,20000126,37.6250,38.2500,36.5625,37.0,3798900
AMD,20000127,38.0,39.0,36.8750,36.9375,3083900
AMD,20000128,37.1875,37.7500,34.3750,35.2500,3433600
AMD,20000131,35.2500,36.2500,34.4375,36.0,2144400
AMD,20000201,36.5000,36.7500,35.0,36.5625,2555600
AMD,20000202,36.3125,36.5000,35.5625,36.0625,2038100
AMD,20000203,36.7500,39.3750,36.3125,39.0,4761900
AMD,20000204,39.0,40.1250,38.3750,38.5625,3554600
AMD,20000207,38.5625,40.8750,38.1250,40.8750,3028100
AMD,20000208,41.0,41.8750,39.1875,41.3750,4290000
AMD,20000209,41.3750,42.3750,40.5000,42.0625,3883300
AMD,20000210,42.0625,42.7500,41.3125,42.5000,3182900
AMD,20000211,42.7500,45.0,41.8125,45.0,7453700
AMD,20000214,44.8125,45.5000,42.1250,43.2500,4363100
AMD,20000215,43.5000,44.7500,42.3750,43.8750,4330400
AMD,20000216,43.7500,45.1875,43.3750,43.7500,3789900
AMD,20000217,44.1875,44.1875,42.1250,42.1250,2692200
AMD,20000218,42.3750,43.6250,40.0,43.0,3225500
AMD,20000222,40.2500,42.4375,39.6250,41.8125,2706300
AMD,20000223,41.6875,41.9375,41.0625,41.0625,1460200
AMD,20000224,41.5000,42.9375,40.6875,42.5625,2035700
AMD,20000225,41.5625,42.3750,39.2500,41.3750,5446700
AMD,20000228,40.3125,40.3125,37.6250,37.7500,4419200
AMD,20000229,39.3750,40.2500,39.0,39.1250,4146200
AMD,20000301,39.8750,41.3750,39.6875,40.4375,3275600
AMD,20000302,40.4375,40.4375,38.5000,39.2500,2265300
AMD,20000303,39.7500,42.0,39.7500,41.5000,3456500
AMD,20000306,46.0,48.2500,46.0,47.6250,11218900
AMD,20000307,49.4375,59.0,49.0,55.0,12810000
AMD,20000308,55.5000,55.5000,48.0,52.0,6720000
AMD,20000309,52.6875,57.5000,50.5000,57.3750,6687400
AMD,20000310,53.1250,54.2500,50.0,55.8750,8405000
AMD,20000313,48.3125,52.8750,48.2500,51.3125,3867300
AMD,20000314,52.0,53.7500,48.5625,48.6250,2963200
AMD,20000315,49.0,50.4375,47.5000,48.3125,4160100
AMD,20000316,49.6250,50.0,46.3125,49.1875,3210500
AMD,20000317,48.8125,50.6875,48.1250,50.1250,2620100
AMD,20000320,50.9375,53.3750,50.7500,53.0,3609600
AMD,20000321,54.1250,55.7500,52.6250,54.8125,4721000
AMD,20000322,55.5000,58.8750,55.2500,56.5625,4788400
AMD,20000323,56.5625,58.0,55.0,55.3750,2819200
AMD,20000324,53.5000,56.8750,53.1875,54.0,3300000
AMD,20000327,54.0,55.9375,53.8125,54.9375,2042500
AMD,20000328,54.2500,56.8750,53.5000,56.0,2332300
AMD,20000329,56.0,56.2500,51.8750,53.0,3443900
AMD,20000330,52.8750,58.4375,52.7500,57.5625,6558400
AMD,20000403,59.2500,61.8750,58.0,60.6250,4733100
AMD,20000404,61.2500,64.5000,51.0,61.1250,8829600
AMD,20000405,64.0,69.0625,61.8125,68.5000,10492600
AMD,20000406,72.7500,74.2500,69.2500,71.5000,9034000
AMD,20000407,70.8750,75.0,70.0,74.1250,7587300
AMD,20000410,76.7500,79.1875,72.2500,75.5000,8250000
AMD,20000411,71.5625,71.7500,67.0625,68.3125,8434900
AMD,20000412,69.7500,70.3750,62.7500,63.5000,5713900
AMD,20000413,77.1875,77.3750,70.1250,72.7500,14881300
AMD,20000414,69.7500,71.5000,64.2500,66.7500,7164200
AMD,20000417,65.2500,72.0,65.1875,72.0,6539900
AMD,20000418,72.8750,79.2500,71.5000,76.0,8228700
AMD,20000419,78.6875,78.9375,74.4375,75.0625,4908000
AMD,20000420,75.3750,78.9375,75.0,78.6250,3737600
AMD,20000424,77.2500,81.6250,76.1875,80.0,6290900
AMD,20000425,82.0,87.0,81.7500,87.0,6332400
AMD,20000426,85.1875,87.3750,81.8750,82.1250,6979000
AMD,20000427,80.5000,87.2500,80.2500,84.2500,7089500
AMD,20000428,86.0,88.8750,81.6250,87.5000,7902200
AMD,20000501,87.0,92.0,86.9375,88.3125,6039800
AMD,20000502,88.1250,92.3750,87.8125,89.6250,6045500
AMD,20000503,89.5000,90.5000,84.0625,87.1875,4780800
AMD,20000504,88.0,91.1250,86.0,90.7500,3938600
AMD,20000505,90.0625,92.8750,90.0625,92.2500,3951700
AMD,20000508,90.0,91.0,88.1875,88.6250,3270600
AMD,20000509,88.0,89.5000,81.3750,84.5000,4730300
AMD,20000510,80.5000,82.0,78.8750,79.2500,6899100
AMD,20000511,81.2500,87.3750,79.5000,87.2500,5143700
AMD,20000512,87.0625,89.7500,84.5000,85.6875,3724100
AMD,20000515,85.2500,86.0,83.0625,84.3125,2789300
AMD,20000516,86.8750,89.5625,85.7500,88.6250,4038800
AMD,20000517,87.8750,89.1875,85.2500,85.3750,4642600
AMD,20000518,86.0,87.1250,83.4375,85.9375,2687100
AMD,20000522,83.0625,83.5000,77.2500,80.3750,4478400
AMD,20000523,79.7500,80.8750,75.1875,75.7500,5984300
AMD,20000524,74.0,75.7500,67.6250,72.0,9546600
AMD,20000525,72.0,75.3750,66.0,70.7500,10732000
AMD,20000526,70.3750,75.1250,69.2500,74.0,4044800
AMD,20000530,77.8750,85.1250,76.8750,85.0,5197400
AMD,20000531,85.8750,86.2500,81.0625,81.5000,3911700
AMD,20000601,82.8750,87.3750,82.3125,83.6250,3797800
AMD,20000602,90.0,90.0,87.6250,89.8750,4026600
AMD,20000605,89.7500,97.0,89.6250,91.5000,7286800
AMD,20000606,92.5625,94.4375,90.6250,90.6875,4472600
AMD,20000607,89.5000,89.9375,85.7500,87.2500,4604800
AMD,20000608,90.0,90.5000,86.2500,87.2500,4231100
AMD,20000609,88.5000,89.5000,88.0625,88.6875,2774100
AMD,20000612,89.8750,90.0,85.2500,85.7500,3315200
AMD,20000613,86.0,88.8125,84.0625,87.2500,3103600
AMD,20000614,87.3125,89.0,82.5625,83.7500,3464000
AMD,20000615,82.5625,84.5000,80.3125,82.5000,4849900
AMD,20000616,82.7500,84.7500,81.0,82.7500,2716400
AMD,20000619,81.0,92.2500,81.0,91.2500,3816800
AMD,20000620,91.6250,93.1875,89.3750,92.0,3563100
AMD,20000621,89.8750,95.4375,89.0,94.8125,3644300
AMD,20000622,94.0,94.9375,91.0,91.0,3373300
AMD,20000623,91.2500,91.6875,86.5000,87.7500,2780700
AMD,20000626,89.0,89.3750,85.2500,86.2500,3016700
AMD,20000627,86.0,87.0,82.5000,83.3125,3401200
AMD,20000628,83.3750,83.8750,78.9375,80.0,4453300
AMD,20000629,79.0,79.0,75.0,76.2500,5944000
AMD,20000630,76.6250,80.7500,76.3750,78.0,5197400
AMD,20000703,77.0,85.0,76.0,84.2500,1965000
AMD,20000705,75.0,77.6875,72.5000,75.5000,8910300
AMD,20000706,74.5000,77.8750,73.0,77.3125,5474500
AMD,20000707,77.7500,83.4375,77.5625,82.0,4486500
AMD,20000710,86.2500,87.6250,83.7500,84.1250,5080200
AMD,20000711,84.2500,86.1875,81.5625,82.2500,3805500
AMD,20000712,84.0,85.1875,82.7500,84.0,3256800
AMD,20000713,85.9375,87.0,84.3750,85.0,3060000
AMD,20000714,87.3750,90.5000,86.1875,89.5000,2861600
AMD,20000717,89.1875,92.2500,87.8750,90.8750,3507400
AMD,20000718,88.1250,89.9375,86.3750,88.0,3351500
AMD,20000719,88.0,92.0,86.3125,91.9375,5941800
AMD,20000720,89.0,89.5000,83.8750,85.3125,8111300
AMD,20000721,84.9375,84.9375,80.1250,80.2500,4779400
AMD,20000724,81.0,83.1875,76.6250,77.2500,5268200
AMD,20000725,79.0,80.1250,77.5625,78.6250,3598200
AMD,20000726,78.6875,78.6875,73.7500,75.3125,4484100
AMD,20000727,73.6250,73.8750,68.0,69.2500,8515200
AMD,20000728,71.6875,74.9375,69.3750,69.7500,6838500
AMD,20000731,71.8750,73.7500,69.5000,72.0,3767400
AMD,20000802,67.0,68.8750,60.7500,62.0625,9910300
AMD,20000803,58.7500,65.0,58.0625,65.0,10102700
AMD,20000804,66.0,66.3750,60.5625,62.8125,6534700
AMD,20000807,60.5000,66.3750,60.3750,65.7500,7565000
AMD,20000808,65.7500,66.8125,60.5000,61.1250,6429400
AMD,20000809,62.5000,63.8750,59.7500,61.0,5568800
AMD,20000810,60.3750,61.5625,56.5000,57.0,7290100
AMD,20000811,55.2500,58.5000,54.0,57.1250,7428700
AMD,20000814,59.1250,63.2500,57.2500,63.2500,6097700
AMD,20000815,63.2500,64.7500,62.0,63.7500,6176300
AMD,20000816,64.6250,66.2500,62.1250,64.5000,5772200
AMD,20000817,63.2500,68.2500,62.7500,68.0,6552200
AMD,20000818,70.4375,71.0,69.0,70.3750,6662000
AMD,20000821,70.7500,71.7500,66.5000,68.2500,5589100
AMD,20000822,34.1250,35.1250,33.1250,34.4375,5470900
AMD,20000823,34.6250,34.8750,33.3750,34.7500,4832300
AMD,20000824,35.1250,36.0,34.1250,34.9375,7984200
AMD,20000825,35.0,35.1250,33.6875,34.5000,3829100
AMD,20000828,34.6250,35.2500,33.8125,34.5000,4557700
AMD,20000829,34.5625,35.7500,34.0,34.7500,5510800
AMD,20000830,34.5000,35.3750,34.0625,34.5000,3803600
AMD,20000831,35.2500,38.2500,35.0625,37.2500,8753900
AMD,20000901,38.1250,38.2500,36.6250,37.5625,5269500
AMD,20000905,37.0,37.0,34.2500,34.8750,9195600
AMD,20000906,34.5000,34.5000,32.0,32.1250,9131900
AMD,20000907,32.5000,33.8750,31.5625,32.8750,7512500
AMD,20000908,33.0,33.0,31.5625,32.0625,5503600
AMD,20000911,31.5625,33.0625,31.0,32.0625,4413700
AMD,20000912,31.0625,32.4375,30.1250,30.5000,5454400
AMD,20000913,28.5000,29.5000,28.0625,28.4375,13185300
AMD,20000914,29.0625,30.0,27.7500,28.1250,8135600
AMD,20000915,28.0,28.5000,27.1250,27.8750,7634200
AMD,20000918,27.5000,28.5000,26.0,26.5000,6976400
AMD,20000919,26.2500,30.4375,26.2500,29.8750,10601500
AMD,20000920,30.4375,30.7500,28.3125,30.0,9541600
AMD,20000921,28.2500,28.6250,23.7500,24.0,8574600
AMD,20000922,24.2500,26.5000,24.0,26.0,21621300
AMD,20000925,26.7500,26.8750,25.0,25.5000,12296100
AMD,20000926,26.0,26.0,24.5000,24.5000,8800400
AMD,20000927,25.0625,25.5000,23.2500,24.0,6907000
AMD,20000928,24.7500,25.5000,23.2500,24.0,6523000
AMD,20000929,24.0625,25.0,23.0,23.8750,7742600
AMD,20001002,23.9375,24.9375,22.7500,23.2500,7765300
AMD,20001003,24.0,25.4375,23.4375,23.6875,8825000
AMD,20001004,23.5000,24.8750,23.0,24.5000,8662200
AMD,20001005,24.4375,24.6250,23.1250,23.5000,5808200
AMD,20001006,23.8125,24.9375,21.5625,22.0,10697700
AMD,20001009,22.7500,22.7500,21.3750,22.3750,7882200
AMD,20001010,22.7500,23.4375,21.6250,22.7500,9916800
AMD,20001011,22.2500,23.6250,21.1250,23.5000,12706100
KO,20000103,57.3125,58.0,55.2500,56.3750,5498500
KO,20000104,55.7500,56.8125,55.6250,56.4375,3654000
KO,20000105,56.4375,57.4375,56.0625,56.9375,4728700
KO,20000106,57.0625,57.6875,56.5625,57.0,3564600
KO,20000107,58.5000,60.7500,57.8750,60.7500,5737000
KO,20000110,60.5000,60.9375,58.7500,58.8125,4361900
KO,20000111,60.9375,61.2500,60.1250,60.8125,4699000
KO,20000112,60.8125,61.8125,60.4375,61.5000,4194900
KO,20000113,61.4375,61.4375,60.4375,60.5625,3053000
KO,20000114,61.9375,61.9375,60.6875,61.0625,3756600
KO,20000118,61.3125,65.0,61.0625,65.0,9175400
KO,20000119,65.0,65.2500,64.0625,65.2500,6406700
KO,20000120,65.3125,65.9375,65.1250,65.8750,5769900
KO,20000121,66.7500,66.8750,65.7500,66.8750,5692900
KO,20000124,66.0,66.7500,63.5625,64.8750,5653000
KO,20000125,64.0,66.0625,62.8750,65.8750,4859300
KO,20000126,64.2500,65.5000,62.7500,63.0625,11861900
KO,20000127,62.6250,62.6875,58.4375,59.5000,8775400
KO,20000128,59.4375,59.5625,56.9375,56.9375,5437600
KO,20000131,57.0625,58.7500,56.5625,57.4375,5367300
KO,20000201,57.7500,58.3750,56.3125,58.1250,4057300
KO,20000202,57.5625,57.8750,56.0625,56.3750,3582000
KO,20000203,56.5000,56.7500,55.0625,55.2500,4732200
KO,20000204,55.2500,57.7500,55.0625,56.2500,5750900
KO,20000207,56.0625,57.6250,55.5625,56.8750,3871400
KO,20000208,57.4375,57.8750,56.7500,57.1875,4130600
KO,20000209,57.0,57.7500,56.7500,57.0,3974600
KO,20000210,57.2500,57.3750,56.2500,56.6875,4015500
KO,20000211,55.7500,55.9375,54.8750,55.5625,3814300
KO,20000214,55.0625,55.2500,53.8125,54.2500,3512700
KO,20000215,53.3750,55.7500,53.2500,55.6875,3865400
KO,20000216,55.0625,55.4375,53.2500,53.5625,3434600
KO,20000217,53.5000,53.5625,51.1875,52.3125,5828000
KO,20000218,51.5000,52.3125,50.7500,51.3750,5721700
KO,20000222,50.8125,52.6250,50.5000,51.5625,5226400
KO,20000223,51.3750,51.4375,50.0,51.2500,5458300
KO,20000224,50.3750,50.5000,48.3125,49.8125,7710800
KO,20000225,49.7500,50.6875,48.0625,48.6875,5452600
KO,20000228,48.0625,49.6875,47.5625,49.3125,5388900
KO,20000229,48.1250,48.8125,47.6250,48.6250,5103000
KO,20000302,51.1875,51.8125,49.3750,49.6250,5629300
KO,20000303,50.1250,50.3750,49.0625,50.1250,4505300
KO,20000306,49.1875,49.5000,48.3750,49.0,3930500
KO,20000307,48.3750,49.0,44.8125,46.6875,11667500
KO,20000308,46.6250,48.0625,45.8750,47.5000,7220800
KO,20000309,47.5625,47.5625,45.8750,46.6250,6191700
KO,20000310,46.0625,46.6250,44.0625,44.8750,7026600
KO,20000313,43.2500,44.3125,43.1250,43.7500,7823200
KO,20000314,44.3125,44.3125,42.8750,43.3750,5570400
KO,20000315,43.6875,47.8125,43.5000,47.6875,11069000
KO,20000316,49.3125,49.8750,48.5625,49.7500,8805100
KO,20000317,49.3750,49.9375,48.7500,49.1250,7257900
KO,20000320,49.0,49.0,48.0625,48.5625,3350100
KO,20000321,47.3750,49.6875,47.3750,49.4375,4280400
KO,20000322,49.0,49.0,46.1875,47.0625,5938100
KO,20000323,47.0,48.3750,46.4375,47.0,5166900
KO,20000324,46.7500,47.1875,46.3750,47.0,4372600
KO,20000327,46.8125,47.1250,45.6250,45.8125,4997300
KO,20000328,45.7500,46.5000,45.0625,45.2500,6277000
KO,20000329,45.3750,47.0625,45.3125,46.6250,6549800
KO,20000330,47.1250,49.9375,47.1250,48.7500,9033100
KO,20000403,47.4375,49.9375,47.2500,49.3125,7093400
KO,20000404,49.5000,52.3750,48.1875,51.7500,13695000
KO,20000405,50.2500,50.9375,47.3750,47.6250,9947600
KO,20000406,47.8750,47.9375,44.7500,45.7500,10262000
KO,20000407,45.7500,46.4375,44.7500,46.2500,6157900
KO,20000410,46.5000,47.1875,44.8750,45.0,6451500
KO,20000411,46.4375,47.7500,45.6875,47.7500,6045200
KO,20000412,48.0,49.9375,47.6875,48.5000,7791200
KO,20000413,47.5000,48.6250,47.1250,47.2500,4446400
KO,20000414,46.2500,47.5625,46.0625,47.0,4740100
KO,20000417,46.7500,48.6250,46.2500,48.5000,5355100
KO,20000418,48.3125,49.1250,46.3750,47.6875,6490100
KO,20000419,48.6250,49.6875,47.9375,49.0,5030600
KO,20000420,48.5000,49.4375,48.0,49.4375,4112300
KO,20000424,49.4375,50.4375,49.0,49.6250,4688800
KO,20000425,49.3125,50.5000,48.1875,50.5000,4353300
KO,20000426,49.0,50.1250,48.8750,49.4375,4760500
KO,20000427,48.5000,49.1250,47.4375,48.1250,4506100
KO,20000428,48.1250,48.3750,46.7500,47.2500,3784400
KO,20000501,46.6250,47.0,46.2500,46.2500,3877000
KO,20000502,46.5625,47.5625,45.9375,46.2500,4599700
KO,20000503,46.1250,48.8125,46.1250,48.5000,7198700
KO,20000504,48.7500,49.1875,47.3125,48.5000,3421200
KO,20000505,47.5625,48.0,46.7500,47.0625,2996100
KO,20000508,47.6875,48.5000,47.6250,48.5000,3006500
KO,20000509,50.0,51.2500,49.9375,50.6875,11191700
KO,20000510,50.5625,53.0,50.5000,52.8125,10531000
KO,20000511,53.8125,53.8125,53.0,53.2500,7905200
KO,20000512,53.0,53.0,51.5000,52.2500,3676600
KO,20000515,52.0,52.7500,51.7500,51.9375,4016200
KO,20000516,50.7500,50.7500,48.6250,48.9375,8126800
KO,20000517,48.6250,49.1875,48.0,48.2500,4221800
KO,20000518,48.2500,49.8750,48.1875,49.4375,4044300
KO,20000522,50.0625,50.6875,49.4375,50.6875,4856900
KO,20000523,50.0,50.1875,49.6875,50.0,3505000
KO,20000524,50.2500,53.0625,50.1875,52.6875,5344000
KO,20000525,52.5625,52.9375,52.0,52.6875,3815900
KO,20000526,53.2500,55.0,53.2500,54.6250,6189900
KO,20000530,54.9375,55.0,53.0625,53.8750,3714600
KO,20000531,53.5625,53.8750,52.7500,53.3750,2759100
KO,20000601,53.1875,54.6250,53.0625,53.2500,2996900
KO,20000602,53.2500,53.2500,52.1250,52.5625,3146900
KO,20000605,52.3125,52.8750,51.7500,52.0,2418700
KO,20000606,51.1250,51.9375,51.0625,51.6250,3295600
KO,20000607,52.0,53.2500,51.8750,53.0,3432600
KO,20000608,52.1250,53.0,51.8750,52.8125,3864500
KO,20000609,52.8125,53.3750,52.1250,52.3125,2483000
KO,20000612,52.3125,53.4375,52.2500,52.6250,2061300
KO,20000613,53.0,54.0,52.8125,53.3750,2812100
KO,20000614,53.5625,54.1250,52.3750,53.0,2813700
KO,20000615,53.8750,56.1250,53.8125,56.0625,10331300
KO,20000616,56.1250,56.1875,55.1250,55.5000,7149500
KO,20000619,54.0,54.8750,54.0,54.4375,3479900
KO,20000620,53.3125,53.6250,52.6875,52.9375,3473900
KO,20000621,53.9375,54.3125,53.0,53.5000,4334700
KO,20000622,53.2500,56.5000,53.0,56.0625,5829000
KO,20000623,56.0,58.3125,55.6250,57.8750,7673000
KO,20000626,57.9375,59.2500,57.5000,59.0,4950200
KO,20000627,58.7500,58.8750,57.5000,57.8125,5214800
KO,20000628,58.5000,60.8750,58.3750,60.0,9436500
KO,20000629,59.8750,60.1875,58.8125,59.0625,6294100
KO,20000630,58.1250,58.8125,56.2500,57.4375,9237600
KO,20000703,58.1250,58.5000,57.8125,58.1875,3853600
KO,20000705,59.1250,59.1875,58.2500,58.7500,3192700
KO,20000706,58.3125,58.9375,57.8125,58.9375,2510600
KO,20000707,58.6875,59.2500,58.3750,58.8125,2400700
KO,20000710,58.6250,58.6875,57.2500,57.5625,3193500
KO,20000711,56.8750,57.5000,55.8125,56.1875,4057100
KO,20000712,55.3125,56.5000,55.2500,56.1250,3571900
KO,20000713,56.5000,58.1250,56.4375,57.9375,4215300
KO,20000714,57.8750,58.4375,57.6250,57.8125,2323800
KO,20000717,57.5625,57.6250,56.5625,57.3750,3495100
KO,20000718,57.3125,58.7500,56.6250,58.1875,3797600
KO,20000719,58.9375,60.6250,58.7500,60.5000,8212700
KO,20000720,60.5000,60.6875,59.8750,60.5000,4607800
KO,20000721,60.5625,61.2500,60.3594,60.8594,4050600
KO,20000724,60.0,60.0,59.0625,59.2500,3394100
KO,20000725,59.1875,59.3125,58.8125,59.2500,2330700
KO,20000726,59.3750,60.0,58.6250,58.6250,4876300
KO,20000727,59.8125,61.1875,59.6875,60.4375,4558600
KO,20000728,60.3125,63.0,60.0625,62.6875,6801600
KO,20000731,62.0625,62.3750,61.2500,61.3125,3993500
KO,20000802,63.0,63.0625,62.2500,62.9375,3331200
KO,20000803,62.0625,63.7500,62.0625,63.0,3326700
KO,20000804,62.6250,62.6250,61.2500,62.1250,2993300
KO,20000807,61.5625,61.7500,61.1250,61.3750,2131800
KO,20000808,62.3750,62.3750,60.5000,60.9375,3067900
KO,20000809,60.3125,60.4375,59.6875,59.8125,3555800
KO,20000810,60.3750,61.7500,60.0625,61.0,3107400
KO,20000811,61.0625,62.7500,61.0,62.2500,3082700
KO,20000814,62.2500,63.2500,62.2500,63.0625,2664700
KO,20000815,62.3125,62.5625,61.6250,62.0,2201300
KO,20000816,61.3750,61.3750,59.5000,60.6875,5864600
KO,20000817,60.1875,60.6250,59.5625,59.6875,2917000
KO,20000818,59.5000,60.3125,59.5000,60.3125,2637300
KO,20000821,59.7500,59.9375,59.1250,59.8125,2867500
KO,20000822,59.8125,59.9375,58.0,58.0,2121700
KO,20000823,58.9375,59.1875,57.9375,58.7930,3503700
KO,20000824,58.3125,59.0,57.8750,57.9375,2309600
KO,20000825,57.3750,57.4375,55.0,56.0,6951000
KO,20000828,57.2500,57.7500,56.0,57.0,6313300
KO,20000829,56.7500,56.8750,56.0625,56.3125,2967300
KO,20000830,55.5000,56.0,53.8125,54.2500,4696400
KO,20000831,54.1875,54.1875,51.5000,52.6445,8061900
KO,20000901,54.0,54.1875,53.3750,54.2500,5026500
KO,20000905,54.0,57.0625,53.5000,56.3125,5611500
KO,20000906,54.8750,54.9375,54.0625,54.3125,4927000
KO,20000907,54.3750,54.5625,53.2500,54.0,3729100
KO,20000908,54.2500,55.1875,53.8125,54.5625,2626800
KO,20000911,54.2500,54.6875,52.3125,53.0,3923000
KO,20000912,52.7500,53.8750,52.1875,53.5000,4124000
KO,20000913,53.5000,53.6875,52.0625,52.5000,3493200
KO,20000914,51.8125,51.8750,49.9375,51.0,5590800
KO,20000915,51.0,52.1250,50.5000,50.8125,6186900
KO,20000918,51.0,53.5000,50.7500,53.1250,4379900
KO,20000919,53.3125,53.5000,52.0625,52.8750,3815200
KO,20000920,52.6250,52.6875,49.4375,50.2500,7345100
KO,20000921,49.7500,50.8125,49.1875,49.5625,5121100
KO,20000922,51.0,52.9375,50.8750,52.8750,8174500
KO,20000925,52.6250,54.2500,52.6250,53.6875,4037400
KO,20000926,53.6250,55.1250,53.2500,54.9375,5134700
KO,20000927,54.9375,55.8750,54.0,55.6250,5207300
KO,20000928,54.5000,55.6250,54.1250,55.4375,4176600
KO,20000929,55.5625,56.6250,55.0,55.1250,5981300
KO,20001002,55.5000,57.0,55.2500,57.0,4758000
KO,20001003,57.1250,57.3750,56.1250,56.3125,3690400
KO,20001004,56.5625,57.2500,56.0,57.2500,4139500
KO,20001005,57.3125,59.3750,57.3125,59.1250,5298200
KO,20001006,58.9375,59.1875,57.7500,58.4375,4808700
KO,20001009,58.1875,58.8125,57.8125,57.8125,2036500
KO,20001010,57.8125,59.3125,57.0625,58.1875,3140300