GH04,2003-09-29 07:30,29,109.63,109.63,109.63,109.63,1
GH04,2003-10-07 20:00,8,108.44,108.44,108.44,108.44,0
GH04,2003-10-08 20:00,9,108.33,108.33,108.33,108.33,0
GH04,2003-10-09 20:00,13,107.9,107.9,107.9,107.9,0
GH04,2003-10-12 20:00,13,108.46,108.46,108.46,108.46,0
GH04,2003-10-13 20:00,14,107.74,107.74,107.74,107.74,0
GH04,2003-10-14 20:00,16,107.43,107.43,107.43,107.43,0
GH04,2003-10-16 20:00,17,107.19,107.19,107.19,107.19,0
GH04,2003-10-17 07:30,17,106.83,106.83,106.83,106.83,55
GH04,2003-10-19 20:00,20,107.06,107.06,107.06,107.06,0
GH04,2003-10-20 20:00,21,107.11,107.11,107.11,107.11,0
GH04,2003-10-21 20:00,22,107.38,107.38,107.38,107.38,0
GH04,2003-10-22 02:30,22,107.2,107.2,107.2,107.2,1
GH04,2003-10-22 20:00,23,106.98,106.98,106.98,106.98,0
GH04,2003-10-23 20:00,24,106.79,106.79,106.79,106.79,0
GH04,2003-10-24 03:30,24,106.68,106.68,106.68,106.68,10
GH04,2003-10-27 09:30,27,106.27,106.27,106.27,106.27,535
GH04,2003-10-27 10:30,27,106.33,106.33,106.33,106.33,301
GH04,2003-10-28 06:00,28,106.37,106.37,106.37,106.37,100
GH04,2003-10-28 08:00,28,106.38,106.54,106.38,106.54,250
GH04,2003-10-30 06:30,30,105.84,105.84,105.84,105.84,50
GH04,2003-10-30 08:00,30,105.95,105.95,105.95,105.95,50
GH04,2003-10-30 09:00,30,105.99,106,105.99,106,100
GH04,2003-10-31 02:30,31,106.35,106.35,106.35,106.35,3
GH04,2003-11-03 04:30,3,105.63,105.68,105.63,105.68,53
GH04,2003-11-03 05:30,3,105.71,105.71,105.7,105.7,97
GH04,2003-11-03 08:30,3,105.39,105.39,105.39,105.39,100
GH04,2003-11-03 09:00,3,105.57,105.57,105.52,105.52,55
GH04,2003-11-03 09:30,3,105.49,105.49,105.49,105.49,67
GH04,2003-11-04 03:00,4,105.84,105.84,105.84,105.84,10
GH04,2003-11-04 06:00,4,106.03,106.03,106.03,106.03,212
GH04,2003-11-04 06:30,4,106.02,106.02,106.02,106.02,10
GH04,2003-11-04 07:00,4,106.03,106.03,106.03,106.03,110
GH04,2003-11-04 08:00,4,106.13,106.13,106.13,106.13,141
GH04,2003-11-05 02:00,5,105.93,105.93,105.93,105.93,20
GH04,2003-11-05 02:30,5,105.96,106.06,105.96,106.06,53
GH04,2003-11-05 03:00,5,106.27,106.28,106.27,106.28,137
GH04,2003-11-05 04:00,5,106.3,106.33,106.3,106.33,6
GH04,2003-11-05 04:30,5,106.33,106.33,106.33,106.33,5
GH04,2003-11-05 05:00,5,106.42,106.42,106.42,106.42,89
GH04,2003-11-05 08:30,5,106.45,106.53,106.45,106.53,250
GH04,2003-11-06 03:30,6,106,106.06,106,106.06,12
GH04,2003-11-06 06:30,6,105.55,105.69,105.55,105.69,110
GH04,2003-11-06 07:00,6,105.85,105.85,105.85,105.85,5
GH04,2003-11-07 05:00,7,105.72,105.72,105.72,105.72,236
GH04,2003-11-07 06:00,7,105.68,105.68,105.68,105.68,200
GH04,2003-11-07 09:00,7,105.82,105.85,105.82,105.85,200
GH04,2003-11-07 09:30,7,105.84,105.85,105.84,105.85,370
GH04,2003-11-10 07:30,10,106.11,106.11,106.11,106.11,10
GH04,2003-11-11 08:30,11,105.73,105.81,105.73,105.81,311
GH04,2003-11-11 09:00,11,105.88,105.89,105.88,105.88,65
GH04,2003-11-12 04:30,12,105.77,105.77,105.77,105.77,50
GH04,2003-11-12 05:00,12,105.8,105.8,105.77,105.77,55
GH04,2003-11-12 05:30,12,105.88,105.97,105.88,105.97,21
GH04,2003-11-12 06:30,12,106.12,106.12,106.12,106.12,250
GH04,2003-11-12 09:00,12,106.1,106.1,106.1,106.1,344
GH04,2003-11-12 10:30,12,106.23,106.23,106.22,106.22,200
GH04,2003-11-13 02:00,13,106.09,106.15,106.09,106.15,200
GH04,2003-11-13 02:30,13,106.09,106.1,106.08,106.08,600
GH04,2003-11-13 03:00,13,106.1,106.15,106.1,106.15,11
GH04,2003-11-13 03:30,13,106.09,106.15,106.09,106.15,955
GH04,2003-11-13 04:00,13,106.21,106.25,106.21,106.25,17
GH04,2003-11-13 04:30,13,106.25,106.25,106.25,106.25,5
GH04,2003-11-13 05:00,13,106.16,106.16,106.16,106.16,90
GH04,2003-11-13 05:30,13,106.3,106.3,106.3,106.3,1
GH04,2003-11-13 06:00,13,106.22,106.22,106.22,106.22,1
GH04,2003-11-13 06:30,13,106.24,106.47,106.24,106.36,95
GH04,2003-11-13 07:30,13,106.6,106.61,106.58,106.58,180
GH04,2003-11-13 08:30,13,106.55,106.55,106.55,106.55,10
GH04,2003-11-13 09:00,13,106.57,106.57,106.56,106.56,350
GH04,2003-11-13 10:30,13,106.55,106.55,106.55,106.55,100
GH04,2003-11-14 01:30,14,106.85,106.85,106.85,106.85,1
GH04,2003-11-14 02:00,14,106.75,106.79,106.75,106.79,226
GH04,2003-11-14 02:30,14,106.73,106.75,106.73,106.75,17
GH04,2003-11-14 03:00,14,106.84,106.84,106.83,106.83,498
GH04,2003-11-14 04:00,14,106.8,106.86,106.8,106.86,2
GH04,2003-11-14 05:00,14,106.8,106.8,106.75,106.75,7
GH04,2003-11-14 08:00,14,106.72,106.82,106.72,106.82,101
GH04,2003-11-17 01:00,17,106.85,106.86,106.85,106.86,2
GH04,2003-11-17 02:00,17,106.93,106.93,106.93,106.93,5
GH04,2003-11-17 02:30,17,106.97,106.97,106.96,106.96,100
GH04,2003-11-17 03:00,17,107.05,107.05,107.05,107.05,2
GH04,2003-11-17 03:30,17,107.06,107.06,107.06,107.06,1
GH04,2003-11-17 04:00,17,107.05,107.05,107.05,107.05,1
GH04,2003-11-17 05:30,17,107.06,107.06,107.03,107.03,94
GH04,2003-11-17 06:00,17,106.98,106.98,106.82,106.82,217
GH04,2003-11-17 06:30,17,106.92,106.92,106.92,106.92,20
GH04,2003-11-17 07:00,17,106.89,106.89,106.89,106.89,1
GH04,2003-11-17 08:00,17,106.83,106.83,106.83,106.83,5
GH04,2003-11-17 09:00,17,106.94,106.94,106.94,106.94,5
GH04,2003-11-18 03:30,18,106.91,106.94,106.91,106.94,2
GH04,2003-11-18 04:00,18,106.9,106.9,106.89,106.89,11
GH04,2003-11-18 08:30,18,107.12,107.12,107.12,107.12,100
GH04,2003-11-19 01:00,19,107.28,107.28,107.16,107.18,57
GH04,2003-11-19 01:30,19,107.22,107.22,107.22,107.22,5
GH04,2003-11-19 02:00,19,107.07,107.07,107.07,107.07,9
GH04,2003-11-19 03:30,19,107.06,107.06,106.94,106.94,109
GH04,2003-11-19 04:00,19,106.95,106.95,106.92,106.92,25
GH04,2003-11-19 05:00,19,107,107,107,107,5
GH04,2003-11-19 05:30,19,106.97,106.98,106.97,106.98,3
GH04,2003-11-19 06:00,19,107.02,107.02,107.02,107.02,5
GH04,2003-11-19 07:00,19,107.04,107.1,107.04,107.09,200
GH04,2003-11-19 07:30,19,107.04,107.04,107.04,107.04,10
GH04,2003-11-19 08:00,19,106.79,106.79,106.79,106.79,5
GH04,2003-11-19 08:30,19,106.58,106.58,106.45,106.46,335
GH04,2003-11-19 10:00,19,106.46,106.46,106.46,106.46,50
GH04,2003-11-20 01:00,20,106.41,106.42,106.41,106.42,500
GH04,2003-11-20 01:30,20,106.44,106.47,106.44,106.47,200
GH04,2003-11-20 02:00,20,106.7,106.92,106.7,106.92,15
GH04,2003-11-20 02:30,20,106.66,106.66,106.66,106.66,5
GH04,2003-11-20 03:00,20,106.69,106.69,106.5,106.6,239
GH04,2003-11-20 03:30,20,106.65,106.65,106.57,106.57,576
GH04,2003-11-20 04:30,20,106.55,106.55,106.55,106.55,5
GH04,2003-11-20 05:00,20,106.58,106.58,106.58,106.58,109
GH04,2003-11-20 06:00,20,106.55,106.55,106.55,106.55,193
GH04,2003-11-20 06:30,20,106.55,106.67,106.55,106.67,29
GH04,2003-11-20 07:00,20,106.68,106.68,106.68,106.68,186
GH04,2003-11-20 07:30,20,106.73,106.77,106.73,106.77,483
GH04,2003-11-20 08:00,20,106.57,106.57,106.5,106.5,127
GH04,2003-11-20 08:30,20,106.62,106.62,106.57,106.57,41
GH04,2003-11-20 09:00,20,106.54,106.54,106.54,106.54,2
GH04,2003-11-20 09:30,20,106.48,106.51,106.48,106.49,111
GH04,2003-11-20 10:30,20,106.31,106.31,106.31,106.31,378
GH04,2003-11-21 00:30,21,106.63,106.63,106.62,106.62,35
GH04,2003-11-21 01:00,21,106.6,106.6,106.6,106.6,5
GH04,2003-11-21 01:30,21,106.45,106.45,106.4,106.43,259
GH04,2003-11-21 02:00,21,106.45,106.5,106.39,106.5,11
GH04,2003-11-21 02:30,21,106.53,106.53,106.53,106.53,4
GH04,2003-11-21 03:00,21,106.58,106.58,106.58,106.58,20
GH04,2003-11-21 03:30,21,106.62,106.62,106.59,106.59,2
GH04,2003-11-21 04:30,21,106.55,106.55,106.55,106.55,10
GH04,2003-11-21 05:00,21,106.49,106.6,106.49,106.6,152
GH04,2003-11-21 05:30,21,106.67,106.67,106.67,106.67,8
GH04,2003-11-21 06:00,21,106.67,106.7,106.67,106.7,3
GH04,2003-11-21 06:30,21,106.63,106.63,106.63,106.63,1
GH04,2003-11-21 07:00,21,106.61,106.61,106.61,106.61,10
GH04,2003-11-21 07:30,21,106.64,106.64,106.6,106.6,120
GH04,2003-11-21 08:00,21,106.71,106.71,106.71,106.71,601
GH04,2003-11-21 08:30,21,106.71,106.71,106.71,106.71,12
GH04,2003-11-21 09:00,21,106.62,106.62,106.62,106.62,1
GH04,2003-11-21 10:30,21,106.68,106.68,106.65,106.65,62
GH04,2003-11-24 00:30,24,106.51,106.54,106.51,106.54,4
GH04,2003-11-24 01:00,24,106.51,106.51,106.39,106.4,178
GH04,2003-11-24 01:30,24,106.3,106.32,106.25,106.25,647
GH04,2003-11-24 02:00,24,106.26,106.26,106.19,106.26,231
GH04,2003-11-24 02:30,24,106.29,106.3,106.14,106.15,2415
GH04,2003-11-24 03:00,24,106.16,106.16,106.16,106.16,489
GH04,2003-11-24 03:30,24,106.16,106.22,106.15,106.21,714
GH04,2003-11-24 04:00,24,106.18,106.19,106.17,106.18,1744
GH04,2003-11-24 04:30,24,106.22,106.22,106.2,106.2,329
GH04,2003-11-24 05:00,24,106.2,106.2,105.92,106,1836
GH04,2003-11-24 05:30,24,106.01,106.09,105.99,106.09,287
GH04,2003-11-24 06:00,24,106.09,106.13,106.09,106.09,1586
GH04,2003-11-24 06:30,24,106.1,106.11,106.03,106.11,884
GH04,2003-11-24 07:00,24,106.11,106.13,106.08,106.1,1433
GH04,2003-11-24 07:30,24,106.11,106.15,106.11,106.13,422
GH04,2003-11-24 08:00,24,106.13,106.13,106.11,106.11,1446
GH04,2003-11-24 08:30,24,106.13,106.17,106.04,106.06,1599
GH04,2003-11-24 09:00,24,106.04,106.07,106.02,106.07,1646
GH04,2003-11-24 09:30,24,106.08,106.11,106.07,106.11,267
GH04,2003-11-24 10:00,24,106.04,106.04,106.01,106.02,1404
GH04,2003-11-24 10:30,24,106.02,106.06,106.02,106.06,565
GH04,2003-11-25 00:00,25,105.62,105.62,105.62,105.62,1
GH04,2003-11-25 00:30,25,105.61,105.99,105.54,105.98,762
GH04,2003-11-25 01:00,25,105.96,106,105.77,105.94,11252
GH04,2003-11-25 01:30,25,105.93,106.04,105.93,106.04,4997
GH04,2003-11-25 02:00,25,106.05,106.19,106.05,106.19,4478
GH04,2003-11-25 02:30,25,106.19,106.27,106.19,106.23,6197
GH04,2003-11-25 03:00,25,106.22,106.23,105.97,105.97,1264
GH04,2003-11-25 03:30,25,105.95,105.95,105.75,105.75,3476
GH04,2003-11-25 04:00,25,105.85,105.9,105.85,105.9,327
GH04,2003-11-25 04:30,25,105.96,105.96,105.89,105.93,175
GH04,2003-11-25 05:00,25,105.88,105.92,105.86,105.92,1061
GH04,2003-11-25 05:30,25,105.93,105.97,105.92,105.94,1132
GH04,2003-11-25 06:00,25,105.93,105.94,105.79,105.79,1111
GH04,2003-11-25 06:30,25,105.92,105.99,105.81,105.87,4359
GH04,2003-11-25 07:00,25,105.9,105.92,105.83,105.9,14437
GH04,2003-11-25 07:30,25,105.91,106.03,105.82,105.92,2144
GH04,2003-11-25 08:00,25,105.95,106.07,105.93,106.01,7384
GH04,2003-11-25 08:30,25,106.02,106.05,105.99,105.99,3347
GH04,2003-11-25 09:00,25,106,106.02,105.91,105.94,2336
GH04,2003-11-25 09:30,25,105.95,106.04,105.95,105.95,1294
GH04,2003-11-25 10:00,25,105.95,106.02,105.95,106.02,425
GH04,2003-11-25 10:30,25,106.02,106.04,105.97,106,887
GH04,2003-11-25 23:30,26,105.56,105.61,105.56,105.61,2
GH04,2003-11-26 00:00,26,105.57,105.61,105.57,105.61,2
GH04,2003-11-26 00:30,26,105.61,106.09,105.61,106.09,1476
GH04,2003-11-26 01:00,26,106.07,106.19,106.07,106.15,5274
GH04,2003-11-26 01:30,26,106.12,106.17,106.1,106.17,7095
GH04,2003-11-26 02:00,26,106.18,106.35,106.18,106.25,712
GH04,2003-11-26 02:30,26,106.25,106.34,106.2,106.33,7334
GH04,2003-11-26 03:00,26,106.35,106.56,106.33,106.51,1912
GH04,2003-11-26 03:30,26,106.56,106.61,106.52,106.55,758
GH04,2003-11-26 04:00,26,106.5,106.56,106.5,106.56,2451
GH04,2003-11-26 04:30,26,106.56,106.74,106.56,106.74,916
GH04,2003-11-26 05:00,26,106.76,106.79,106.72,106.72,1994
GH04,2003-11-26 05:30,26,106.73,106.73,106.66,106.68,1965
GH04,2003-11-26 06:00,26,106.67,106.7,106.6,106.6,11434
GH04,2003-11-26 06:30,26,106.6,106.6,106.35,106.51,13986
GH04,2003-11-26 07:00,26,106.5,106.51,106.42,106.49,3042
GH04,2003-11-26 07:30,26,106.48,106.59,106.45,106.5,8964
GH04,2003-11-26 08:00,26,106.5,106.68,106.48,106.66,9935
GH04,2003-11-26 08:30,26,106.67,106.76,106.61,106.73,5744
GH04,2003-11-26 09:00,26,106.73,106.73,106.6,106.6,1651
GH04,2003-11-26 09:30,26,106.65,106.67,106.51,106.52,2777
GH04,2003-11-26 10:00,26,106.54,106.54,106.48,106.48,3212
GH04,2003-11-26 10:30,26,106.49,106.5,106.4,106.44,5423
GH04,2003-11-27 00:30,27,106.89,106.89,106.14,106.2,395
GH04,2003-11-27 01:00,27,106.2,106.39,106.2,106.24,7321
GH04,2003-11-27 01:30,27,106.24,106.33,106.24,106.31,1081
GH04,2003-11-27 02:00,27,106.31,106.35,106.3,106.31,1018
GH04,2003-11-27 02:30,27,106.32,106.32,106.29,106.31,2700
GH04,2003-11-27 03:00,27,106.31,106.33,106.25,106.33,3458
GH04,2003-11-27 03:30,27,106.33,106.41,106.3,106.3,659
GH04,2003-11-27 04:00,27,106.33,106.33,106.15,106.17,917
GH04,2003-11-27 04:30,27,106.2,106.28,106.19,106.27,2935
GH04,2003-11-27 05:00,27,106.26,106.3,106.23,106.23,308
GH04,2003-11-27 05:30,27,106.24,106.33,106.24,106.33,916
GH04,2003-11-27 06:00,27,106.31,106.38,106.27,106.27,838
GH04,2003-11-27 06:30,27,106.3,106.31,106.3,106.31,581
GH04,2003-11-27 07:00,27,106.3,106.34,106.3,106.33,205
GH04,2003-11-27 07:30,27,106.34,106.38,106.34,106.37,596
GH04,2003-11-27 08:00,27,106.36,106.44,106.36,106.44,260
GH04,2003-11-27 08:30,27,106.45,106.49,106.4,106.4,314
GH04,2003-11-27 09:00,27,106.4,106.4,106.25,106.29,286
GH04,2003-11-27 09:30,27,106.29,106.3,106.17,106.17,259
GH04,2003-11-27 10:00,27,106.17,106.22,106.14,106.21,79
GH04,2003-11-27 10:30,27,106.15,106.15,105.97,106,1400
GH04,2003-11-28 00:30,28,106.33,106.33,105.82,105.99,1556
GH04,2003-11-28 01:00,28,106.02,106.11,105.92,106.04,2472
GH04,2003-11-28 01:30,28,106.04,106.27,106.03,106.23,783
GH04,2003-11-28 02:00,28,106.24,106.34,106.24,106.31,1292
GH04,2003-11-28 02:30,28,106.32,106.35,106.26,106.26,1237
GH04,2003-11-28 03:00,28,106.26,106.31,106.26,106.31,1220
GH04,2003-11-28 03:30,28,106.35,106.35,106.3,106.3,124
GH04,2003-11-28 04:00,28,106.31,106.35,106.3,106.32,74
GH04,2003-11-28 04:30,28,106.32,106.38,106.32,106.35,302
GH04,2003-11-28 05:00,28,106.39,106.53,106.38,106.46,679
GH04,2003-11-28 05:30,28,106.46,106.48,106.43,106.45,2080
GH04,2003-11-28 06:00,28,106.45,106.45,106.38,106.4,201
GH04,2003-11-28 06:30,28,106.42,106.42,106.28,106.28,388
GH04,2003-11-28 07:00,28,106.27,106.33,106.25,106.31,472
GH04,2003-11-28 07:30,28,106.3,106.31,106.18,106.21,400
GH04,2003-11-28 08:00,28,106.21,106.21,106.04,106.1,322
GH04,2003-11-28 08:30,28,106.07,106.2,106.03,106.16,1949
GH04,2003-11-28 09:00,28,106.16,106.27,106.14,106.21,714
GH04,2003-11-28 09:30,28,106.21,106.22,106.18,106.21,372
GH04,2003-11-28 10:00,28,106.2,106.21,106.2,106.2,42
GH04,2003-11-28 10:30,28,106.26,106.3,106.2,106.2,48
GH04,2003-12-01 00:00,1,106.56,106.56,105.7,105.7,31
GH04,2003-12-01 00:30,1,105.7,106.61,105.7,106,4172
GH04,2003-12-01 01:00,1,106.03,106.24,106.02,106.14,2184
GH04,2003-12-01 01:30,1,106.14,106.28,106.14,106.19,1231
GH04,2003-12-01 02:00,1,106.17,106.24,106.15,106.19,1951
GH04,2003-12-01 02:30,1,106.2,106.25,106.2,106.24,497
GH04,2003-12-01 03:00,1,106.24,106.33,106.22,106.33,1753
GH04,2003-12-01 03:30,1,106.33,106.44,106.32,106.36,2446
GH04,2003-12-01 04:00,1,106.36,106.38,106.34,106.35,2080
GH04,2003-12-01 04:30,1,106.37,106.54,106.37,106.5,2513
GH04,2003-12-01 05:00,1,106.51,106.51,106.43,106.48,954
GH04,2003-12-01 05:30,1,106.48,106.48,106.4,106.45,668
GH04,2003-12-01 06:00,1,106.45,106.46,106.4,106.41,960
GH04,2003-12-01 06:30,1,106.41,106.41,106.38,106.4,2324
GH04,2003-12-01 07:00,1,106.4,106.43,106.34,106.35,851
GH04,2003-12-01 07:30,1,106.35,106.44,106.33,106.41,3042
GH04,2003-12-01 08:00,1,106.32,106.37,106.15,106.24,2896
GH04,2003-12-01 08:30,1,106.23,106.29,106.17,106.24,1676
GH04,2003-12-01 09:00,1,106.24,106.25,106.13,106.19,3225
GH04,2003-12-01 09:30,1,106.19,106.23,106.17,106.22,728
GH04,2003-12-01 10:00,1,106.22,106.24,106.17,106.22,450
GH04,2003-12-01 10:30,1,106.25,106.25,106.19,106.21,266
GH04,2003-12-02 00:00,2,106.1,106.1,106.1,106.1,122
GH04,2003-12-02 00:30,2,106.1,106.32,106,106.29,8253
GH04,2003-12-02 01:00,2,106.29,106.39,106.26,106.3,3373
GH04,2003-12-02 01:30,2,106.3,106.31,106.2,106.24,642
GH04,2003-12-02 02:00,2,106.23,106.25,106.16,106.17,1987
GH04,2003-12-02 02:30,2,106.17,106.24,106.15,106.2,3372
GH04,2003-12-02 03:00,2,106.2,106.21,106.16,106.18,2127
GH04,2003-12-02 03:30,2,106.17,106.17,106.04,106.05,3989
GH04,2003-12-02 04:00,2,106.04,106.08,105.86,105.91,5992
GH04,2003-12-02 04:30,2,105.91,105.91,105.7,105.87,6168
GH04,2003-12-02 05:00,2,105.86,105.92,105.84,105.86,1091
GH04,2003-12-02 05:30,2,105.85,105.92,105.85,105.92,414
GH04,2003-12-02 06:00,2,105.91,105.99,105.88,105.98,1048
GH04,2003-12-02 06:30,2,105.98,105.98,105.91,105.93,1325
GH04,2003-12-02 07:00,2,105.92,105.93,105.83,105.88,1962
GH04,2003-12-02 07:30,2,105.89,105.98,105.78,105.94,2883
GH04,2003-12-02 08:00,2,105.92,105.96,105.84,105.96,2149
GH04,2003-12-02 08:30,2,105.96,106.11,105.93,106.09,3372
GH04,2003-12-02 09:00,2,106.08,106.09,106.03,106.05,1614
GH04,2003-12-02 09:30,2,106.04,106.14,106.02,106.12,978
GH04,2003-12-02 10:00,2,106.12,106.12,106.07,106.11,210
GH04,2003-12-02 10:30,2,106.11,106.14,106.05,106.14,429
GH04,2003-12-02 15:00,2,106.27,106.29,106.27,106.29,363
GH04,2003-12-03 00:00,3,106.1,106.1,106.1,106.1,27
GH04,2003-12-03 00:30,3,106.1,106.12,106.01,106.11,1084
GH04,2003-12-03 01:00,3,106.12,106.14,106.01,106.03,1599
GH04,2003-12-03 01:30,3,106.04,106.11,106.03,106.09,1471
GH04,2003-12-03 02:00,3,106.09,106.2,106.04,106.16,2886
GH04,2003-12-03 02:30,3,106.15,106.22,106.14,106.17,1596
GH04,2003-12-03 03:00,3,106.17,106.23,106.16,106.18,2266
GH04,2003-12-03 03:30,3,106.18,106.18,106.14,106.17,1082
GH04,2003-12-03 04:00,3,106.18,106.2,106.15,106.2,1696
GH04,2003-12-03 04:30,3,106.21,106.31,106.18,106.28,2334
GH04,2003-12-03 05:00,3,106.28,106.28,106.22,106.28,658
GH04,2003-12-03 05:30,3,106.29,106.51,106.26,106.46,4225
GH04,2003-12-03 06:00,3,106.46,106.46,106.35,106.38,2750
GH04,2003-12-03 06:30,3,106.38,106.45,106.34,106.35,1775
GH04,2003-12-03 07:00,3,106.34,106.42,106.24,106.31,2021
GH04,2003-12-03 07:30,3,106.31,106.31,106.22,106.28,2623
GH04,2003-12-03 08:00,3,106.24,106.43,106.22,106.37,4033
GH04,2003-12-03 08:30,3,106.37,106.39,106.3,106.32,2268
GH04,2003-12-03 09:00,3,106.32,106.33,106.26,106.26,1792
GH04,2003-12-03 09:30,3,106.25,106.27,106.13,106.17,1955
GH04,2003-12-03 10:00,3,106.16,106.19,106.06,106.1,1049
GH04,2003-12-03 10:30,3,106.1,106.13,106,106.1,1079
GH04,2003-12-04 00:30,4,105.85,106.11,105.85,106.05,3418
GH04,2003-12-04 01:00,4,106.05,106.07,105.98,106.02,1635
GH04,2003-12-04 01:30,4,106.01,106.04,105.85,105.93,1930
GH04,2003-12-04 02:00,4,105.92,106,105.87,106,1186
GH04,2003-12-04 02:30,4,105.99,105.99,105.93,105.97,1789
GH04,2003-12-04 03:00,4,105.97,106.09,105.97,106.09,1415
GH04,2003-12-04 03:30,4,106.08,106.12,106.02,106.05,1642
GH04,2003-12-04 04:00,4,106.07,106.17,106.07,106.09,2384
GH04,2003-12-04 04:30,4,106.1,106.13,106.01,106.08,825
GH04,2003-12-04 05:00,4,106.12,106.16,106.1,106.12,262
GH04,2003-12-04 05:30,4,106.14,106.14,106.07,106.07,243
GH04,2003-12-04 06:00,4,106.08,106.18,106.08,106.15,829
GH04,2003-12-04 06:30,4,106.17,106.28,106.17,106.23,1995
GH04,2003-12-04 07:00,4,106.23,106.28,106.2,106.28,906
GH04,2003-12-04 07:30,4,106.28,106.4,106.27,106.37,1971
GH04,2003-12-04 08:00,4,106.37,106.5,106.36,106.42,3559
GH04,2003-12-04 08:30,4,106.42,106.42,106.27,106.35,2183
GH04,2003-12-04 09:00,4,106.32,106.47,106.32,106.43,2929
GH04,2003-12-04 09:30,4,106.43,106.52,106.43,106.49,2075
GH04,2003-12-04 10:00,4,106.49,106.79,106.48,106.55,1955
GH04,2003-12-04 10:30,4,106.56,106.7,106.56,106.68,331
GH04,2003-12-04 23:30,5,106.9,106.9,106.9,106.9,11
GH04,2003-12-05 00:00,5,106.9,106.9,106.89,106.89,23
GH04,2003-12-05 00:30,5,106.87,106.87,106.45,106.63,1646
GH04,2003-12-05 01:00,5,106.64,106.72,106.64,106.66,1890
GH04,2003-12-05 01:30,5,106.66,106.67,106.57,106.59,2651
GH04,2003-12-05 02:00,5,106.59,106.79,106.56,106.74,1566
GH04,2003-12-05 02:30,5,106.75,106.77,106.66,106.66,1157
GH04,2003-12-05 03:00,5,106.65,106.66,106.61,106.63,982
GH04,2003-12-05 03:30,5,106.61,106.63,106.57,106.6,1402
GH04,2003-12-05 04:00,5,106.6,106.7,106.6,106.64,1480
GH04,2003-12-05 04:30,5,106.65,106.67,106.62,106.62,766
GH04,2003-12-05 05:00,5,106.62,107.62,106.6,106.64,695
GH04,2003-12-05 05:30,5,106.64,106.65,106.55,106.59,1281
GH04,2003-12-05 06:00,5,106.61,106.85,106.59,106.8,2020
GH04,2003-12-05 06:30,5,106.82,106.97,106.82,106.89,4764
GH04,2003-12-05 07:00,5,106.89,106.95,106.83,106.87,2365
GH04,2003-12-05 07:30,5,106.87,106.91,106.79,106.87,2484
GH04,2003-12-05 08:00,5,106.88,106.95,106.88,106.9,2089
GH04,2003-12-05 08:30,5,106.9,107.27,106.89,107.25,4544
GH04,2003-12-05 09:00,5,107.25,107.42,107.24,107.3,8479
GH04,2003-12-05 09:30,5,107.3,107.38,107.29,107.38,638
GH04,2003-12-05 10:00,5,107.38,107.46,107.37,107.46,430
GH04,2003-12-05 10:30,5,107.44,107.58,107.44,107.5,765
GH04,2003-12-07 23:30,8,107.64,107.64,107.64,107.64,5
GH04,2003-12-08 00:00,8,107.64,107.64,107.64,107.64,242
GH04,2003-12-08 00:30,8,107.64,107.65,107.33,107.35,3419
GH04,2003-12-08 01:00,8,107.36,107.43,107.33,107.39,1383
GH04,2003-12-08 01:30,8,107.4,107.41,107.3,107.31,2655
GH04,2003-12-08 02:00,8,107.32,107.36,107.27,107.31,1138
GH04,2003-12-08 02:30,8,107.3,107.4,107.28,107.36,861
GH04,2003-12-08 03:00,8,107.36,107.38,107.33,107.34,594
GH04,2003-12-08 03:30,8,107.34,107.35,107.3,107.34,1051
GH04,2003-12-08 04:00,8,107.33,107.41,107.33,107.33,998
GH04,2003-12-08 04:30,8,107.33,107.4,107.31,107.38,2353
GH04,2003-12-08 05:00,8,107.37,107.37,107.29,107.29,2750
GH04,2003-12-08 05:30,8,107.29,107.31,107.21,107.21,1986
GH04,2003-12-08 06:00,8,107.22,107.31,107.22,107.3,1030
GH04,2003-12-08 06:30,8,107.28,107.39,107.28,107.32,1556
GH04,2003-12-08 07:00,8,107.32,107.36,107.26,107.28,3724
GH04,2003-12-08 07:30,8,107.26,107.26,107.17,107.19,1435
GH04,2003-12-08 08:00,8,107.19,107.33,107.15,107.27,2168
GH04,2003-12-08 08:30,8,107.28,107.32,107.11,107.13,2963
GH04,2003-12-08 09:00,8,107.13,107.13,106.96,107.04,3292
GH04,2003-12-08 09:30,8,107.05,107.16,107.05,107.14,852
GH04,2003-12-08 10:00,8,107.14,107.22,107.12,107.12,310
GH04,2003-12-08 10:30,8,107.13,107.15,107,107.05,280
GH04,2003-12-08 23:30,9,107,107,107,107,5
GH04,2003-12-09 00:30,9,107.05,107.39,107.05,107.16,2187
GH04,2003-12-09 01:00,9,107.17,107.3,107.16,107.25,1948
GH04,2003-12-09 01:30,9,107.25,107.46,107.25,107.45,2791
GH04,2003-12-09 02:00,9,107.47,107.49,107.32,107.33,3025
GH04,2003-12-09 02:30,9,107.33,107.36,107.28,107.29,1264
GH04,2003-12-09 03:00,9,107.32,107.38,107.26,107.27,3723
GH04,2003-12-09 03:30,9,107.28,107.31,107.25,107.28,2220
GH04,2003-12-09 04:00,9,107.27,107.27,107.07,107.1,1869
GH04,2003-12-09 04:30,9,107.09,107.11,107,107.01,2162
GH04,2003-12-09 05:00,9,107.02,107.04,106.94,107.01,1630
GH04,2003-12-09 05:30,9,107,107.03,106.8,106.86,2800
GH04,2003-12-09 06:00,9,106.86,106.89,106.73,106.85,2482
GH04,2003-12-09 06:30,9,106.83,106.93,106.8,106.91,2270
GH04,2003-12-09 07:00,9,106.91,106.95,106.86,106.94,1470
GH04,2003-12-09 07:30,9,106.94,106.99,106.9,106.96,2010
GH04,2003-12-09 08:00,9,106.95,106.97,106.82,106.83,2820
GH04,2003-12-09 08:30,9,106.83,107.04,106.79,107.01,4954
GH04,2003-12-09 09:00,9,107.02,107.13,106.99,107.11,2993
GH04,2003-12-09 09:30,9,107.11,107.21,107.09,107.16,1395
GH04,2003-12-09 10:00,9,107.17,107.24,107.15,107.23,2003
GH04,2003-12-09 10:30,9,107.25,107.27,107.2,107.23,1154
GH04,2003-12-09 23:30,10,107.05,107.05,107.05,107.05,1
GH04,2003-12-10 00:00,10,106.8,106.8,106.8,106.8,1
GH04,2003-12-10 00:30,10,106.8,107.11,106.8,106.96,3881
GH04,2003-12-10 01:00,10,106.97,107.04,106.93,107,3306
GH04,2003-12-10 01:30,10,107.01,107.06,106.99,107.04,1852
GH04,2003-12-10 02:00,10,107.04,107.19,107.02,107.12,2787
GH04,2003-12-10 02:30,10,107.09,107.22,107.08,107.21,5536
GH04,2003-12-10 03:00,10,107.21,107.21,107.14,107.17,1526
GH04,2003-12-10 03:30,10,107.16,107.21,107.14,107.16,1378
GH04,2003-12-10 04:00,10,107.16,107.2,107.12,107.17,1782
GH04,2003-12-10 04:30,10,107.17,107.18,107.12,107.17,976
GH04,2003-12-10 05:00,10,107.16,107.19,107.13,107.17,759
GH04,2003-12-10 05:30,10,107.16,107.33,107.12,107.15,3955
GH04,2003-12-10 06:00,10,107.17,107.32,107.15,107.29,1575
GH04,2003-12-10 06:30,10,107.29,107.5,107.29,107.35,6432
GH04,2003-12-10 07:00,10,107.35,107.55,107.35,107.5,3236
GH04,2003-12-10 07:30,10,107.49,107.51,107.36,107.39,2378
GH04,2003-12-10 08:00,10,107.38,107.48,107.35,107.47,1452
GH04,2003-12-10 08:30,10,107.47,107.5,107.42,107.46,2514
GH04,2003-12-10 09:00,10,107.46,107.48,107.37,107.4,3579
GH04,2003-12-10 09:30,10,107.4,107.44,107.33,107.36,1211
GH04,2003-12-10 10:00,10,107.37,107.43,107.34,107.43,519
GH04,2003-12-10 10:30,10,107.43,107.46,107.4,107.45,115
GH04,2003-12-10 23:30,11,107.03,107.38,107.03,107.03,30
GH04,2003-12-11 00:00,11,107.03,107.03,107.03,107.03,29
GH04,2003-12-11 00:30,11,107.09,107.36,107.09,107.36,3857
GH04,2003-12-11 01:00,11,107.36,107.41,107.35,107.38,1252
GH04,2003-12-11 01:30,11,107.38,107.38,107.2,107.25,1202
GH04,2003-12-11 02:00,11,107.25,107.27,107.19,107.2,1236
GH04,2003-12-11 02:30,11,107.2,107.24,107.17,107.21,823
GH04,2003-12-11 03:00,11,107.22,107.23,107.13,107.21,1558
GH04,2003-12-11 03:30,11,107.22,107.27,107.17,107.18,1519
GH04,2003-12-11 04:00,11,107.18,107.2,107.06,107.1,1487
GH04,2003-12-11 04:30,11,107.1,107.1,106.97,107.09,1252
GH04,2003-12-11 05:00,11,107.09,107.12,107.02,107.04,905
GH04,2003-12-11 05:30,11,107.05,107.06,107.01,107.02,975
GH04,2003-12-11 06:00,11,107.02,107.09,106.98,107.07,3023
GH04,2003-12-11 06:30,11,107.08,107.15,106.96,107.1,875
GH04,2003-12-11 07:00,11,107.1,107.12,107.07,107.1,910
GH04,2003-12-11 07:30,11,107.1,107.13,107.06,107.08,2072
GH04,2003-12-11 08:00,11,107.09,107.17,107.08,107.08,998
GH04,2003-12-11 08:30,11,107.08,107.15,107,107.08,3303
GH04,2003-12-11 09:00,11,107.09,107.15,107.08,107.12,1604
GH04,2003-12-11 09:30,11,107.11,107.18,107.1,107.18,898
GH04,2003-12-11 10:00,11,107.19,107.23,107.16,107.2,154
GH04,2003-12-11 10:30,11,107.2,107.22,107.16,107.2,125
GH04,2003-12-12 00:00,12,107.12,107.51,107.12,107.51,10
GH04,2003-12-12 00:30,12,107.51,107.54,107.36,107.39,976
GH04,2003-12-12 01:00,12,107.39,107.43,107.3,107.35,1027
GH04,2003-12-12 01:30,12,107.34,107.39,107.33,107.37,570
GH04,2003-12-12 02:00,12,107.37,107.48,107.37,107.4,1313
GH04,2003-12-12 02:30,12,107.4,107.57,107.38,107.54,2125
GH04,2003-12-12 03:00,12,107.53,107.53,107.46,107.46,887
GH04,2003-12-12 03:30,12,107.45,107.51,107.44,107.48,669
GH04,2003-12-12 04:00,12,107.47,107.47,107.44,107.46,690
GH04,2003-12-12 04:30,12,107.46,107.47,107.46,107.46,743
GH04,2003-12-12 05:00,12,107.45,107.5,107.45,107.5,719
GH04,2003-12-12 05:30,12,107.51,107.52,107.47,107.49,443
GH04,2003-12-12 06:00,12,107.5,107.59,107.5,107.57,879
GH04,2003-12-12 06:30,12,107.57,107.61,107.47,107.56,1465
GH04,2003-12-12 07:00,12,107.57,107.8,107.53,107.77,3976
GH04,2003-12-12 07:30,12,107.8,108,107.67,107.94,4279
GH04,2003-12-12 08:00,12,107.95,107.99,107.87,107.94,2467
GH04,2003-12-12 08:30,12,107.95,107.96,107.89,107.94,1346
GH04,2003-12-12 09:00,12,107.94,107.98,107.85,107.96,5107
GH04,2003-12-12 09:30,12,107.97,108.04,107.86,108.04,3186
GH04,2003-12-12 10:00,12,108.04,108.08,107.99,108.02,514
GH04,2003-12-12 10:30,12,108.02,108.06,107.99,108.02,140
GH04,2003-12-15 00:00,15,108.13,108.13,107.96,107.96,21
GH04,2003-12-15 00:30,15,108.22,108.25,107.88,107.88,6700
GH04,2003-12-15 01:00,15,107.88,107.91,107.78,107.78,2091
GH04,2003-12-15 01:30,15,107.79,107.85,107.79,107.79,1182
GH04,2003-12-15 02:00,15,107.79,107.83,107.75,107.81,1366
GH04,2003-12-15 02:30,15,107.82,107.82,107.72,107.74,679
GH04,2003-12-15 03:00,15,107.75,107.75,107.71,107.73,1128
GH04,2003-12-15 03:30,15,107.73,107.84,107.72,107.82,1075
GH04,2003-12-15 04:00,15,107.83,107.83,107.78,107.79,503
GH04,2003-12-15 04:30,15,107.8,107.81,107.77,107.78,666
GH04,2003-12-15 05:00,15,107.78,107.8,107.77,107.78,867
GH04,2003-12-15 05:30,15,107.78,107.79,107.74,107.77,882
GH04,2003-12-15 06:00,15,107.77,107.78,107.74,107.75,273
GH04,2003-12-15 06:30,15,107.78,107.9,107.78,107.89,847
GH04,2003-12-15 07:00,15,107.89,107.93,107.87,107.89,1071
GH04,2003-12-15 07:30,15,107.88,108,107.88,108,579
GH04,2003-12-15 08:00,15,108,108.01,107.94,107.95,746
GH04,2003-12-15 08:30,15,107.94,107.95,107.88,107.95,853
GH04,2003-12-15 09:00,15,107.95,108.02,107.9,107.93,1586
GH04,2003-12-15 09:30,15,107.94,108.02,107.93,107.97,1070
GH04,2003-12-15 10:00,15,107.99,108.1,107.99,108.08,173
GH04,2003-12-15 10:30,15,108.08,108.32,108.08,108.29,1545
GH04,2003-12-15 23:30,16,108.1,108.1,108.1,108.1,2
GH04,2003-12-16 00:00,16,108.09,108.09,108.09,108.09,2
GH04,2003-12-16 00:30,16,108.09,108.13,108.06,108.11,4267
GH04,2003-12-16 01:00,16,108.11,108.24,108.09,108.2,1417
GH04,2003-12-16 01:30,16,108.2,108.2,108.07,108.15,1032
GH04,2003-12-16 02:00,16,108.14,108.17,108.09,108.17,2546
GH04,2003-12-16 02:30,16,108.15,108.33,108.14,108.27,1649
GH04,2003-12-16 03:00,16,108.27,108.3,108.22,108.29,1331
GH04,2003-12-16 03:30,16,108.29,108.29,108.21,108.24,1300
GH04,2003-12-16 04:00,16,108.24,108.26,108.23,108.26,1293
GH04,2003-12-16 04:30,16,108.26,108.28,108.22,108.23,701
GH04,2003-12-16 05:00,16,108.23,108.28,108.22,108.28,1567
GH04,2003-12-16 05:30,16,108.28,108.29,108.25,108.26,1341
GH04,2003-12-16 06:00,16,108.27,108.51,108.24,108.43,3162
GH04,2003-12-16 06:30,16,108.43,108.55,108.34,108.41,3108
GH04,2003-12-16 07:00,16,108.4,108.4,108.26,108.31,2531
GH04,2003-12-16 07:30,16,108.3,108.38,108.21,108.38,1864
GH04,2003-12-16 08:00,16,108.37,108.38,108.33,108.37,3321
GH04,2003-12-16 08:30,16,108.35,108.46,108.3,108.46,1950
GH04,2003-12-16 09:00,16,108.46,108.65,108.43,108.52,2534
GH04,2003-12-16 09:30,16,108.52,108.57,108.49,108.57,1513
GH04,2003-12-16 10:00,16,108.58,108.65,108.56,108.59,663
GH04,2003-12-16 10:30,16,108.59,108.61,108.57,108.57,167
GH04,2003-12-16 23:00,17,108.51,108.51,108.51,108.51,2
GH04,2003-12-16 23:30,17,108.51,108.51,108.5,108.5,26
GH04,2003-12-17 00:00,17,108.5,108.8,108.5,108.65,158
GH04,2003-12-17 00:30,17,108.6,109.25,108.51,108.92,6220
GH04,2003-12-17 01:00,17,108.92,109.15,108.88,108.97,2675
GH04,2003-12-17 01:30,17,108.97,108.97,108.73,108.76,2891
GH04,2003-12-17 02:00,17,108.77,108.77,108.67,108.68,1505
GH04,2003-12-17 02:30,17,108.69,108.7,108.5,108.58,2566
GH04,2003-12-17 03:00,17,108.59,108.65,108.57,108.57,1675
GH04,2003-12-17 03:30,17,108.57,108.63,108.56,108.6,1359
GH04,2003-12-17 04:00,17,108.6,108.6,108.53,108.53,762
GH04,2003-12-17 04:30,17,108.55,108.55,108.48,108.48,971
GH04,2003-12-17 05:00,17,108.48,108.52,108.46,108.47,503
GH04,2003-12-17 05:30,17,108.5,108.52,108.46,108.51,786
GH04,2003-12-17 06:00,17,108.52,108.64,108.5,108.64,821
GH04,2003-12-17 06:30,17,108.62,108.67,108.58,108.64,854
GH04,2003-12-17 07:00,17,108.63,108.72,108.63,108.68,962
GH04,2003-12-17 07:30,17,108.67,108.73,108.65,108.67,1243
GH04,2003-12-17 08:00,17,108.67,108.73,108.6,108.73,1083
GH04,2003-12-17 08:30,17,108.72,108.79,108.67,108.78,872
GH04,2003-12-17 09:00,17,108.77,108.78,108.68,108.7,1251
GH04,2003-12-17 09:30,17,108.7,108.7,108.61,108.68,511
GH04,2003-12-17 10:00,17,108.69,108.79,108.69,108.79,224
GH04,2003-12-17 10:30,17,108.76,108.83,108.7,108.76,85
GH04,2003-12-17 23:30,18,108.65,108.65,108.65,108.65,2
GH04,2003-12-18 00:00,18,108.9,109,108.9,108.96,851
GH04,2003-12-18 00:30,18,108.96,109.12,108.84,108.84,7257
GH04,2003-12-18 01:00,18,108.83,108.88,108.81,108.86,1503
GH04,2003-12-18 01:30,18,108.85,108.87,108.84,108.84,1391
GH04,2003-12-18 02:00,18,108.83,108.98,108.82,108.93,1306
GH04,2003-12-18 02:30,18,108.93,109.11,108.92,109.04,686
GH04,2003-12-18 03:00,18,109.05,109.05,108.94,108.95,1008
GH04,2003-12-18 03:30,18,108.94,108.99,108.91,108.92,2024
GH04,2003-12-18 04:00,18,108.93,108.94,108.82,108.84,973
GH04,2003-12-18 04:30,18,108.82,108.89,108.72,108.75,1560
GH04,2003-12-18 05:00,18,108.74,108.78,108.55,108.63,3841
GH04,2003-12-18 05:30,18,108.63,108.66,108.62,108.64,324
GH04,2003-12-18 06:00,18,108.65,108.73,108.62,108.63,1152
GH04,2003-12-18 06:30,18,108.63,108.73,108.57,108.57,1493
GH04,2003-12-18 07:00,18,108.58,108.65,108.58,108.63,1592
GH04,2003-12-18 07:30,18,108.63,108.69,108.62,108.67,580
GH04,2003-12-18 08:00,18,108.68,108.74,108.66,108.68,790
GH04,2003-12-18 08:30,18,108.67,108.79,108.67,108.68,1643
GH04,2003-12-18 09:00,18,108.66,108.74,108.65,108.73,1216
GH04,2003-12-18 09:30,18,108.74,108.85,108.6,108.65,928
GH04,2003-12-18 10:00,18,108.67,108.7,108.6,108.67,336
GH04,2003-12-18 10:30,18,108.68,108.86,108.68,108.86,46
GH04,2003-12-19 00:30,19,108.95,109.2,108.8,108.83,3889
GH04,2003-12-19 01:00,19,108.83,108.9,108.78,108.9,982
GH04,2003-12-19 01:30,19,108.88,108.94,108.87,108.93,1023
GH04,2003-12-19 02:00,19,108.94,108.94,108.76,108.82,1230
GH04,2003-12-19 02:30,19,108.83,108.86,108.78,108.8,2486
GH04,2003-12-19 03:00,19,108.79,108.81,108.74,108.79,1137
GH04,2003-12-19 03:30,19,108.79,108.82,108.77,108.78,453
GH04,2003-12-19 04:00,19,108.78,108.81,108.75,108.79,402
GH04,2003-12-19 04:30,19,108.78,108.85,108.77,108.85,914
GH04,2003-12-19 05:00,19,108.86,108.93,108.83,108.89,905
GH04,2003-12-19 05:30,19,108.89,108.9,108.81,108.82,802
GH04,2003-12-19 06:00,19,108.8,108.83,108.78,108.78,548
GH04,2003-12-19 06:30,19,108.78,108.8,108.65,108.74,694
GH04,2003-12-19 07:00,19,108.73,108.74,108.61,108.68,1125
GH04,2003-12-19 07:30,19,108.69,108.7,108.56,108.64,1093
GH04,2003-12-19 08:00,19,108.64,108.64,108.59,108.63,541
GH04,2003-12-19 08:30,19,108.61,108.61,108.38,108.38,2084
GH04,2003-12-19 09:00,19,108.38,108.41,108.34,108.34,2232
GH04,2003-12-19 09:30,19,108.34,108.45,108.33,108.41,540
GH04,2003-12-19 10:00,19,108.41,108.47,108.4,108.46,117
GH04,2003-12-19 10:30,19,108.46,108.5,108.42,108.5,47
GH04,2003-12-22 00:00,22,108.22,108.7,108.22,108.7,7
GH04,2003-12-22 00:30,22,108.71,108.95,108.71,108.84,3178
GH04,2003-12-22 01:00,22,108.82,108.83,108.72,108.76,1262
GH04,2003-12-22 01:30,22,108.77,108.77,108.71,108.77,949
GH04,2003-12-22 02:00,22,108.77,108.77,108.73,108.74,1113
GH04,2003-12-22 02:30,22,108.74,108.78,108.74,108.78,1026
GH04,2003-12-22 03:00,22,108.79,108.8,108.75,108.76,2520
GH04,2003-12-22 03:30,22,108.76,108.81,108.75,108.81,699
GH04,2003-12-22 04:00,22,108.81,108.87,108.8,108.83,451
GH04,2003-12-22 04:30,22,108.85,108.85,108.75,108.75,1485
GH04,2003-12-22 05:00,22,108.76,108.77,108.67,108.69,1075
GH04,2003-12-22 05:30,22,108.69,108.73,108.69,108.71,671
GH04,2003-12-22 06:00,22,108.72,108.72,108.7,108.72,640
GH04,2003-12-22 06:30,22,108.72,108.72,108.62,108.64,1376
GH04,2003-12-22 07:00,22,108.67,108.72,108.52,108.53,939
GH04,2003-12-22 07:30,22,108.53,108.72,108.5,108.51,1010
GH04,2003-12-22 08:00,22,108.52,108.55,108.48,108.5,704
GH04,2003-12-22 08:30,22,108.51,108.51,108.44,108.45,167
GH04,2003-12-22 09:00,22,108.45,108.55,108.45,108.54,848
GH04,2003-12-22 09:30,22,108.5,108.5,108.38,108.38,38
GH04,2003-12-22 10:00,22,108.44,108.44,108.34,108.4,33
GH04,2003-12-22 10:30,22,108.4,108.4,108.35,108.4,40
GH04,2003-12-23 00:00,23,108.6,108.6,108.6,108.6,2
GH04,2003-12-23 00:30,23,108.6,108.6,108.5,108.5,679
GH04,2003-12-23 01:00,23,108.5,108.54,108.49,108.5,318
GH04,2003-12-23 01:30,23,108.53,108.65,108.52,108.6,762
GH04,2003-12-23 02:00,23,108.62,108.62,108.53,108.53,814
GH04,2003-12-23 02:30,23,108.52,108.52,108.4,108.5,489
GH04,2003-12-23 03:00,23,108.5,108.53,108.48,108.53,290
GH04,2003-12-23 03:30,23,108.53,108.56,108.53,108.56,729
GH04,2003-12-23 04:00,23,108.55,108.58,108.55,108.55,95
GH04,2003-12-23 04:30,23,108.55,108.56,108.51,108.53,429
GH04,2003-12-23 05:00,23,108.52,108.53,108.5,108.53,182
GH04,2003-12-23 05:30,23,108.53,108.59,108.53,108.59,151
GH04,2003-12-23 06:00,23,108.58,108.58,108.53,108.57,236
GH04,2003-12-23 06:30,23,108.55,108.58,108.51,108.55,496
GH04,2003-12-23 07:00,23,108.54,108.59,108.53,108.55,186
GH04,2003-12-23 07:30,23,108.54,108.59,108.52,108.59,1404
GH04,2003-12-23 08:00,23,108.59,108.71,108.49,108.61,546
GH04,2003-12-23 08:30,23,108.63,108.68,108.56,108.6,551
GH04,2003-12-23 09:00,23,108.6,108.65,108.6,108.64,804
GH04,2003-12-23 09:30,23,108.64,108.67,108.64,108.66,59
GH04,2003-12-23 10:30,23,108.66,108.66,108.52,108.52,157
GH04,2003-12-23 23:30,24,108.75,108.75,108.75,108.75,1
GH04,2003-12-24 00:00,24,108.61,108.61,108.61,108.61,2
GH04,2003-12-24 00:30,24,108.75,108.75,108.08,108.48,187
GH04,2003-12-24 01:00,24,108.52,108.62,108.52,108.62,21
GH04,2003-12-24 01:30,24,108.59,108.61,108.59,108.61,190
GH04,2003-12-24 02:00,24,108.65,108.68,108.61,108.64,951
GH04,2003-12-24 02:30,24,108.63,108.63,108.61,108.62,291
GH04,2003-12-24 03:00,24,108.61,108.62,108.6,108.6,830
GH04,2003-12-24 03:30,24,108.6,108.66,108.6,108.65,361
GH04,2003-12-24 04:00,24,108.65,108.65,108.64,108.65,14
GH04,2003-12-24 04:30,24,108.64,108.64,108.58,108.58,191
GH04,2003-12-24 05:00,24,108.58,108.63,108.58,108.62,30
GH04,2003-12-29 00:00,29,108.79,108.79,108.79,108.79,2
GH04,2003-12-29 00:30,29,108.79,108.79,108.7,108.79,148
GH04,2003-12-29 01:00,29,108.79,108.9,108.78,108.85,440
GH04,2003-12-29 01:30,29,108.85,108.93,108.83,108.83,327
GH04,2003-12-29 02:00,29,108.85,108.87,108.8,108.83,164
GH04,2003-12-29 02:30,29,108.81,108.84,108.81,108.82,528
GH04,2003-12-29 03:00,29,108.8,108.8,108.72,108.74,593
GH04,2003-12-29 03:30,29,108.74,108.75,108.72,108.73,2094
GH04,2003-12-29 04:00,29,108.75,108.78,108.73,108.78,247
GH04,2003-12-29 04:30,29,108.78,108.82,108.76,108.82,151
GH04,2003-12-29 05:00,29,108.84,108.85,108.8,108.81,493
GH04,2003-12-29 05:30,29,108.8,108.82,108.78,108.79,258
GH04,2003-12-29 06:00,29,108.78,108.83,108.78,108.83,165
GH04,2003-12-29 06:30,29,108.81,108.81,108.71,108.72,382
GH04,2003-12-29 07:00,29,108.73,108.75,108.68,108.7,436
GH04,2003-12-29 07:30,29,108.69,108.71,108.63,108.63,305
GH04,2003-12-29 08:00,29,108.63,108.66,108.62,108.64,318
GH04,2003-12-29 08:30,29,108.64,108.67,108.6,108.63,168
GH04,2003-12-29 09:00,29,108.62,108.62,108.51,108.6,725
GH04,2003-12-29 09:30,29,108.59,108.59,108.49,108.5,198
GH04,2003-12-29 10:00,29,108.53,108.6,108.46,108.59,27
GH04,2003-12-29 10:30,29,108.59,108.62,108.45,108.57,106
GH04,2003-12-30 00:30,30,108.37,108.6,108.37,108.44,490
GH04,2003-12-30 01:00,30,108.48,108.57,108.47,108.48,371
GH04,2003-12-30 01:30,30,108.48,108.48,108.37,108.37,485
GH04,2003-12-30 02:00,30,108.4,108.44,108.38,108.38,444
GH04,2003-12-30 02:30,30,108.37,108.37,107.92,108.22,3233
GH04,2003-12-30 03:00,30,108.22,108.26,108.21,108.25,366
GH04,2003-12-30 03:30,30,108.25,108.26,108.24,108.25,387
GH04,2003-12-30 04:00,30,108.25,108.25,108.22,108.23,1404
GH04,2003-12-30 04:30,30,108.24,108.29,108.23,108.29,338
GH04,2003-12-30 05:00,30,108.27,108.27,108.25,108.26,95
GH04,2003-12-30 05:30,30,108.26,108.26,108.21,108.23,275
GH04,2003-12-30 06:00,30,108.22,108.24,108.18,108.23,496
GH04,2003-12-30 06:30,30,108.23,108.23,108.18,108.18,391
GH04,2003-12-30 07:00,30,108.18,108.18,108,108.05,1284
GH04,2003-12-30 07:30,30,108.06,108.12,108.02,108.09,871
GH04,2003-12-30 08:00,30,108.12,108.27,108.09,108.16,651
GH04,2003-12-30 08:30,30,108.15,108.37,108.15,108.3,716
GH04,2003-12-30 09:00,30,108.29,108.29,108.15,108.18,493
GH04,2003-12-30 09:30,30,108.17,108.18,108.16,108.17,52
GH04,2003-12-30 10:00,30,108.17,108.22,108.08,108.1,147
GH04,2003-12-30 10:30,30,108.23,108.3,108.22,108.22,100
GH04,2003-12-31 00:00,31,107.92,107.92,107.92,107.92,2
GH04,2003-12-31 00:30,31,108.21,108.28,108.1,108.28,2655
GH04,2003-12-31 01:00,31,108.43,108.53,108.26,108.3,170
GH04,2003-12-31 01:30,31,108.35,108.4,108.27,108.36,225
GH04,2003-12-31 02:00,31,108.37,108.42,108.37,108.4,144
GH04,2003-12-31 02:30,31,108.4,108.43,108.39,108.42,401
GH04,2003-12-31 03:00,31,108.43,108.45,108.37,108.38,743
GH04,2003-12-31 03:30,31,108.39,108.5,108.39,108.48,376
GH04,2003-12-31 04:00,31,108.5,108.6,108.48,108.57,586
GH04,2003-12-31 04:30,31,108.57,108.8,108.57,108.68,1889
GH04,2003-12-31 05:00,31,108.67,108.67,108.4,108.45,1365
GH04,2004-01-01 23:30,2,108.2,108.2,108.2,108.2,1
GH04,2004-01-02 00:00,2,108.03,108.09,107.98,108.09,25
GH04,2004-01-02 00:30,2,108.1,108.44,108.09,108.44,1033
GH04,2004-01-02 01:00,2,108.42,108.67,108.41,108.56,878
GH04,2004-01-02 01:30,2,108.56,108.64,108.56,108.61,736
GH04,2004-01-02 02:00,2,108.61,108.66,108.56,108.62,274
GH04,2004-01-02 02:30,2,108.62,108.65,108.54,108.64,293
GH04,2004-01-02 03:00,2,108.64,108.74,108.62,108.67,1201
GH04,2004-01-02 03:30,2,108.66,108.66,108.61,108.64,872
GH04,2004-01-02 04:00,2,108.65,108.65,108.62,108.64,500
GH04,2004-01-02 04:30,2,108.63,108.65,108.61,108.61,674
GH04,2004-01-02 05:00,2,108.61,108.66,108.59,108.59,708
GH04,2004-01-02 05:30,2,108.6,108.6,108.35,108.58,413
GH04,2004-01-02 06:00,2,108.57,108.64,108.56,108.59,471
GH04,2004-01-02 06:30,2,108.59,108.65,108.52,108.53,629
GH04,2004-01-02 07:00,2,108.53,108.57,108.52,108.57,576
GH04,2004-01-02 07:30,2,108.58,108.6,108.54,108.6,426
GH04,2004-01-02 08:00,2,108.52,108.52,108.01,108.09,3299
GH04,2004-01-02 08:30,2,108.1,108.14,108,108.05,1946
GH04,2004-01-02 09:00,2,108.05,108.06,107.77,107.78,2022
GH04,2004-01-02 09:30,2,107.77,107.88,107.75,107.87,1029
GH04,2004-01-02 10:00,2,107.86,108.06,107.86,108.04,817
GH04,2004-01-02 10:30,2,108.08,108.08,107.89,107.89,23
GH04,2004-01-04 23:30,5,107.9,107.9,107.68,107.75,94
GH04,2004-01-05 00:00,5,107.75,107.75,107.75,107.75,43
GH04,2004-01-05 00:30,5,107.75,108.03,107.75,108.02,7294
GH04,2004-01-05 01:00,5,108.01,108.01,107.87,107.91,2558
GH04,2004-01-05 01:30,5,107.9,107.9,107.7,107.77,2630
GH04,2004-01-05 02:00,5,107.79,107.8,107.73,107.75,1219
GH04,2004-01-05 02:30,5,107.75,107.79,107.7,107.79,1964
GH04,2004-01-05 03:00,5,107.78,107.89,107.73,107.88,2635
GH04,2004-01-05 03:30,5,107.88,107.91,107.82,107.84,2409
GH04,2004-01-05 04:00,5,107.82,107.85,107.78,107.82,1116
GH04,2004-01-05 04:30,5,107.83,107.89,107.81,107.83,1451
GH04,2004-01-05 05:00,5,107.82,107.89,107.79,107.89,1973
GH04,2004-01-05 05:30,5,107.89,107.91,107.87,107.9,2194
GH04,2004-01-05 06:00,5,107.9,107.91,107.8,107.8,1204
GH04,2004-01-05 06:30,5,107.8,107.88,107.73,107.76,1811
GH04,2004-01-05 07:00,5,107.76,107.76,107.7,107.75,1354
GH04,2004-01-05 07:30,5,107.75,107.8,107.66,107.71,1700
GH04,2004-01-05 08:00,5,107.72,107.76,107.69,107.73,1574
GH04,2004-01-05 08:30,5,107.74,107.76,107.7,107.74,1668
GH04,2004-01-05 09:00,5,107.74,107.89,107.73,107.85,3812
GH04,2004-01-05 09:30,5,107.85,107.85,107.75,107.79,525
GH04,2004-01-05 10:00,5,107.8,107.81,107.77,107.8,141
GH04,2004-01-05 10:30,5,107.82,107.89,107.82,107.86,81
GH04,2004-01-05 23:30,6,107.49,107.51,107.49,107.51,2
GH04,2004-01-06 00:00,6,107.85,107.87,107.82,107.87,11
GH04,2004-01-06 00:30,6,107.86,107.94,107.78,107.92,2311
GH04,2004-01-06 01:00,6,107.93,108.06,107.9,108.04,2339
GH04,2004-01-06 01:30,6,108.04,108.04,107.92,107.93,1700
GH04,2004-01-06 02:00,6,107.95,108,107.93,107.94,1570
GH04,2004-01-06 02:30,6,107.93,107.93,107.86,107.91,1532
GH04,2004-01-06 03:00,6,107.92,108.04,107.92,108.04,2749
GH04,2004-01-06 03:30,6,108.04,108.11,108.02,108.08,2038
GH04,2004-01-06 04:00,6,108.08,108.1,108.01,108.02,937
GH04,2004-01-06 04:30,6,108.03,108.06,107.94,108.01,1417
GH04,2004-01-06 05:00,6,108.01,108.08,108,108.01,757
GH04,2004-01-06 05:30,6,108.02,108.09,108.01,108.08,1117
GH04,2004-01-06 06:00,6,108.08,108.09,107.98,108.03,996
GH04,2004-01-06 06:30,6,108.04,108.08,108,108.03,1178
GH04,2004-01-06 07:00,6,108.03,108.03,107.93,107.97,1393
GH04,2004-01-06 07:30,6,107.97,108,107.93,107.93,698
GH04,2004-01-06 08:00,6,107.96,108.08,107.96,108.06,2145
GH04,2004-01-06 08:30,6,108.07,108.08,107.96,107.97,3244
GH04,2004-01-06 09:00,6,107.96,108.08,107.96,108.08,1730
GH04,2004-01-06 09:30,6,108.07,108.1,108.04,108.08,1246
GH04,2004-01-06 10:00,6,108.07,108.12,108.06,108.12,184
GH04,2004-01-06 10:30,6,108.11,108.24,108.11,108.2,3330
GH04,2004-01-06 23:30,7,108.34,108.34,108.24,108.24,11
GH04,2004-01-07 00:00,7,108.23,108.23,108.19,108.19,245
GH04,2004-01-07 00:30,7,108.19,108.19,107.96,108,4770
GH04,2004-01-07 01:00,7,108,108.06,107.98,108.02,2834
GH04,2004-01-07 01:30,7,108.01,108.01,107.95,108,1584
GH04,2004-01-07 02:00,7,107.99,108.12,107.98,108.07,2698
GH04,2004-01-07 02:30,7,108.08,108.09,108.03,108.05,1078
GH04,2004-01-07 03:00,7,108.05,108.11,108.01,108.1,1163
GH04,2004-01-07 03:30,7,108.1,108.14,108.06,108.12,1562
GH04,2004-01-07 04:00,7,108.12,108.19,108.07,108.14,2396
GH04,2004-01-07 04:30,7,108.13,108.2,108.12,108.16,1162
GH04,2004-01-07 05:00,7,108.17,108.18,108.12,108.15,985
GH04,2004-01-07 05:30,7,108.15,108.15,108.11,108.14,507
GH04,2004-01-07 06:00,7,108.14,108.16,108.07,108.11,677
GH04,2004-01-07 06:30,7,108.13,108.13,108,108.04,2742
GH04,2004-01-07 07:00,7,108.04,108.22,108.03,108.21,1747
GH04,2004-01-07 07:30,7,108.21,108.25,108.13,108.18,2038
GH04,2004-01-07 08:00,7,108.19,108.23,108.15,108.22,1287
GH04,2004-01-07 08:30,7,108.22,108.25,108.18,108.24,2061
GH04,2004-01-07 09:00,7,108.25,108.36,108.22,108.33,1646
GH04,2004-01-07 09:30,7,108.33,108.34,108.23,108.23,1871
GH04,2004-01-07 10:00,7,108.24,108.26,108.2,108.22,257
GH04,2004-01-07 10:30,7,108.22,108.27,108.21,108.21,209
GH04,2004-01-07 23:30,8,108.45,108.45,108.45,108.45,26
GH04,2004-01-08 00:00,8,108.45,108.45,108.27,108.27,85
GH04,2004-01-08 00:30,8,108.27,108.27,108,108.09,2765
GH04,2004-01-08 01:00,8,108.09,108.27,108.07,108.2,4740
GH04,2004-01-08 01:30,8,108.2,108.23,108.15,108.17,1200
GH04,2004-01-08 02:00,8,108.16,108.16,108.05,108.09,1644
GH04,2004-01-08 02:30,8,108.09,108.1,107.96,108.03,2157
GH04,2004-01-08 03:00,8,108.01,108.05,107.95,108.01,1714
GH04,2004-01-08 03:30,8,108.02,108.1,108,108.02,5009
GH04,2004-01-08 04:00,8,108.02,108.04,107.95,107.97,2264
GH04,2004-01-08 04:30,8,107.97,108.03,107.92,108,1285
GH04,2004-01-08 05:00,8,108.03,108.18,108.01,108.12,1388
GH04,2004-01-08 05:30,8,108.12,108.16,108.09,108.11,570
GH04,2004-01-08 06:00,8,108.12,108.19,108.12,108.17,525
GH04,2004-01-08 06:30,8,108.17,108.18,108.04,108.13,2449
GH04,2004-01-08 07:00,8,108.13,108.2,108.11,108.17,1770
GH04,2004-01-08 07:30,8,108.18,108.25,108.14,108.24,3415
GH04,2004-01-08 08:00,8,108.24,108.4,108.21,108.34,4911
GH04,2004-01-08 08:30,8,108.34,108.35,108.28,108.34,2961
GH04,2004-01-08 09:00,8,108.34,108.35,108.32,108.34,1103
GH04,2004-01-08 09:30,8,108.34,108.43,108.34,108.42,1644
GH04,2004-01-08 10:00,8,108.42,108.5,108.39,108.4,1911
GH04,2004-01-08 10:30,8,108.41,108.46,108.35,108.42,481
GH04,2004-01-08 23:30,9,108.17,108.17,108.17,108.17,1
GH04,2004-01-09 00:00,9,108.42,108.42,108.42,108.42,1
GH04,2004-01-09 00:30,9,108.42,108.42,108.29,108.31,999
GH04,2004-01-09 01:00,9,108.32,108.44,108.31,108.42,2128
GH04,2004-01-09 01:30,9,108.42,108.58,108.41,108.58,3181
GH04,2004-01-09 02:00,9,108.57,108.63,108.51,108.6,3332
GH04,2004-01-09 02:30,9,108.6,108.67,108.53,108.67,2031
GH04,2004-01-09 03:00,9,108.66,108.73,108.64,108.69,3521
GH04,2004-01-09 03:30,9,108.69,108.76,108.63,108.74,1987
GH04,2004-01-09 04:00,9,108.74,108.76,108.67,108.75,1929
GH04,2004-01-09 04:30,9,108.76,108.83,108.71,108.76,2333
GH04,2004-01-09 05:00,9,108.75,108.76,108.66,108.68,1246
GH04,2004-01-09 05:30,9,108.68,108.69,108.6,108.66,1373
GH04,2004-01-09 06:00,9,108.63,108.99,108.61,108.99,2195
GH04,2004-01-09 06:30,9,108.99,109.33,108.99,109.14,6475
GH04,2004-01-09 07:00,9,109.14,109.41,109.13,109.38,5303
GH04,2004-01-09 07:30,9,109.37,109.37,109.27,109.28,3725
GH04,2004-01-09 08:00,9,109.28,109.39,109.23,109.33,1736
GH04,2004-01-09 08:30,9,109.33,109.37,109.25,109.33,4328
GH04,2004-01-09 09:00,9,109.33,109.36,109.3,109.31,1790
GH04,2004-01-09 09:30,9,109.31,109.35,109.31,109.32,819
GH04,2004-01-09 10:00,9,109.3,109.36,109.3,109.31,206
GH04,2004-01-09 10:30,9,109.31,109.32,109.27,109.27,360
GH04,2004-01-11 23:30,12,108.97,109.43,108.97,109.43,4
GH04,2004-01-12 00:00,12,109.43,109.43,109.43,109.43,3
GH04,2004-01-12 00:30,12,109.24,109.3,109.24,109.3,1519
GH04,2004-01-12 01:00,12,109.31,109.36,109.3,109.36,291
GH04,2004-01-13 01:00,13,109.37,109.38,109.33,109.36,1450
GH04,2004-01-13 01:30,13,109.36,109.46,109.35,109.44,1570
GH04,2004-01-13 02:00,13,109.44,109.5,109.37,109.42,4033
GH04,2004-01-13 02:30,13,109.47,109.59,109.45,109.46,3253
GH04,2004-01-13 03:00,13,109.46,109.49,109.44,109.49,2140
GH04,2004-01-13 23:30,14,109.59,109.74,109.59,109.74,4
GH04,2004-01-14 00:00,14,109.59,109.59,109.39,109.4,48
GH04,2004-01-14 00:30,14,109.42,109.73,109.42,109.73,6345
GH04,2004-01-14 01:00,14,109.71,109.73,109.62,109.65,5346
GH04,2004-01-14 01:30,14,109.65,109.67,109.48,109.5,4160
GH04,2004-01-14 02:00,14,109.51,109.56,109.45,109.56,2660
GH04,2004-01-14 02:30,14,109.57,109.57,109.37,109.42,3291
GH04,2004-01-14 03:00,14,109.42,109.42,109.35,109.4,2502
GH04,2004-01-14 03:30,14,109.39,109.39,109.29,109.32,2669
GH04,2004-01-14 04:00,14,109.31,109.37,109.25,109.37,2720
GH04,2004-01-14 04:30,14,109.37,109.38,109.33,109.37,927
GH04,2004-01-14 05:00,14,109.36,109.42,109.36,109.4,554
GH04,2004-01-14 05:30,14,109.4,109.44,109.37,109.38,1130
GH04,2004-01-14 06:00,14,109.37,109.43,109.36,109.36,1788
GH04,2004-01-14 06:30,14,109.36,109.49,109.32,109.32,2267
GH04,2004-01-14 07:00,14,109.33,109.39,109.13,109.14,4687
GH04,2004-01-14 07:30,14,109.14,109.22,109.11,109.15,2177
GH04,2004-01-14 08:00,14,109.16,109.18,109.06,109.16,4232
GH04,2004-01-14 08:30,14,109.16,109.25,109.16,109.2,2324
GH04,2004-01-14 09:00,14,109.21,109.39,109.21,109.38,2142
GH04,2004-01-14 09:30,14,109.39,109.46,109.37,109.46,762
GH04,2004-01-14 10:00,14,109.45,109.58,109.45,109.56,1411
GH04,2004-01-14 10:30,14,109.57,109.57,109.51,109.54,431
GH04,2004-01-14 23:30,15,109.8,109.8,109.8,109.8,22
GH04,2004-01-15 00:00,15,109.64,109.64,109.64,109.64,22
GH04,2004-01-15 00:30,15,109.63,109.63,109.52,109.53,2344
GH04,2004-01-15 01:00,15,109.53,109.55,109.41,109.41,3520
GH04,2004-01-15 01:30,15,109.42,109.47,109.41,109.45,1081
GH04,2004-01-15 02:00,15,109.44,109.45,109.31,109.39,3418
GH04,2004-01-15 02:30,15,109.39,109.4,109.35,109.37,1128
GH04,2004-01-15 03:00,15,109.36,109.38,109.26,109.31,2018
GH04,2004-01-15 03:30,15,109.31,109.34,109.26,109.31,1333
GH04,2004-01-15 04:00,15,109.3,109.32,109.23,109.28,1234
GH04,2004-01-15 04:30,15,109.29,109.35,109.26,109.3,1363
GH04,2004-01-15 05:00,15,109.3,109.41,109.28,109.38,1381
GH04,2004-01-15 05:30,15,109.4,109.41,109.33,109.37,1855
GH04,2004-01-15 06:00,15,109.35,109.44,109.31,109.31,4983
GH04,2004-01-15 06:30,15,109.32,109.35,109.18,109.3,3201
GH04,2004-01-15 07:00,15,109.3,109.3,109.11,109.17,3088
GH04,2004-01-15 07:30,15,109.17,109.21,109.07,109.18,4904
GH04,2004-01-15 08:00,15,109.18,109.22,109.09,109.16,2811
GH04,2004-01-15 08:30,15,109.15,109.3,109.12,109.25,2260
GH04,2004-01-15 09:00,15,109.25,109.3,109.19,109.27,1824
GH04,2004-01-15 09:30,15,109.26,109.27,109.11,109.15,534
GH04,2004-01-15 10:00,15,109.17,109.25,109.13,109.13,859
GH04,2004-01-15 10:30,15,109.14,109.21,109.04,109.2,351
GH04,2004-01-15 23:30,16,109,109,109,109,1
GH04,2004-01-16 00:00,16,109.25,109.27,109.14,109.18,8
GH04,2004-01-16 00:30,16,109.46,109.46,109.18,109.25,814
GH04,2004-01-16 01:00,16,109.23,109.33,109.1,109.11,1979
GH04,2004-01-16 01:30,16,109.12,109.23,109.06,109.08,2163
GH04,2004-01-16 02:00,16,109.09,109.17,109.08,109.16,1152
GH04,2004-01-16 02:30,16,109.15,109.22,109.13,109.22,881
GH04,2004-01-16 03:00,16,109.21,109.45,109.21,109.44,2759
GH04,2004-01-16 03:30,16,109.44,109.46,109.35,109.43,1694
GH04,2004-01-16 04:00,16,109.42,109.59,109.41,109.54,3089
GH04,2004-01-16 04:30,16,109.55,109.62,109.54,109.58,2248
GH04,2004-01-16 05:00,16,109.59,109.63,109.54,109.58,1142
GH04,2004-01-16 05:30,16,109.58,109.62,109.52,109.57,956
GH04,2004-01-16 06:00,16,109.56,109.59,109.5,109.57,640
GH04,2004-01-16 06:30,16,109.58,109.72,109.58,109.58,1951
GH04,2004-01-16 07:00,16,109.6,109.66,109.52,109.52,1260
GH04,2004-01-16 07:30,16,109.53,109.53,109.35,109.49,3199
GH04,2004-01-16 08:00,16,109.48,109.48,109.34,109.34,2385
GH04,2004-01-16 08:30,16,109.34,109.35,109.08,109.24,4759
GH04,2004-01-16 09:00,16,109.25,109.25,108.98,109.03,3397
GH04,2004-01-16 09:30,16,109.05,109.08,108.92,108.92,879
GH04,2004-01-16 10:00,16,108.93,109.02,108.87,108.93,709
GH04,2004-01-16 10:30,16,108.9,108.94,108.86,108.93,119
GH04,2004-01-19 00:30,19,109.02,109.2,108.96,108.98,3368
GH04,2004-01-19 01:00,19,108.97,109.04,108.72,108.81,2852
GH04,2004-01-19 01:30,19,108.8,108.91,108.78,108.9,1270
GH04,2004-01-19 02:00,19,108.89,108.9,108.83,108.86,657
GH04,2004-01-19 02:30,19,108.86,108.92,108.82,108.92,960
GH04,2004-01-19 03:00,19,108.91,108.94,108.88,108.88,435
GH04,2004-01-19 03:30,19,108.89,108.91,108.85,108.89,950
GH04,2004-01-19 04:00,19,108.89,108.91,108.86,108.9,438
GH04,2004-01-19 04:30,19,108.9,108.91,108.88,108.89,275
GH04,2004-01-19 05:00,19,108.89,108.9,108.88,108.89,83
GH04,2004-01-19 05:30,19,108.9,108.95,108.89,108.94,895
GH04,2004-01-19 06:00,19,108.94,108.97,108.94,108.96,592
GH04,2004-01-19 06:30,19,108.96,109,108.96,108.99,522
GH04,2004-01-19 07:00,19,108.99,109.08,108.99,109.04,1395
GH04,2004-01-19 07:30,19,109.05,109.06,109.02,109.03,812
GH04,2004-01-19 08:00,19,109.04,109.07,109.02,109.04,839
GH04,2004-01-19 08:30,19,109.04,109.13,109.03,109.11,773
GH04,2004-01-19 09:00,19,109.11,109.11,109.04,109.08,991
GH04,2004-01-19 09:30,19,109.08,109.08,109.03,109.07,605
GH04,2004-01-19 10:00,19,109.06,109.09,109.06,109.08,98
GH04,2004-01-19 10:30,19,109.08,109.08,108.97,108.99,69
GH04,2004-01-20 00:00,20,108.82,108.85,108.8,108.85,38
GH04,2004-01-20 00:30,20,108.9,109.09,108.89,109.06,1463
GH04,2004-01-20 01:00,20,109.06,109.21,109.05,109.18,3092
GH04,2004-01-20 01:30,20,109.19,109.26,109.17,109.21,1838
GH04,2004-01-20 02:00,20,109.22,109.22,109.1,109.11,2018
GH04,2004-01-20 02:30,20,109.11,109.12,108.93,108.93,3861
GH04,2004-01-20 03:00,20,108.93,109.03,108.88,108.92,4997
GH04,2004-01-20 03:30,20,108.93,108.96,108.78,108.79,2419
GH04,2004-01-20 04:00,20,108.8,108.93,108.79,108.93,1845
GH04,2004-01-20 04:30,20,108.94,108.97,108.91,108.97,1531
GH04,2004-01-20 05:00,20,108.96,108.97,108.88,108.9,935
GH04,2004-01-20 05:30,20,108.91,108.97,108.88,108.97,888
GH04,2004-01-20 06:00,20,108.97,108.99,108.87,108.91,2122
GH04,2004-01-20 06:30,20,108.92,108.92,108.78,108.83,2593
GH04,2004-01-20 07:00,20,108.83,108.9,108.81,108.87,3012
GH04,2004-01-20 07:30,20,108.87,109.03,108.85,108.98,2713
GH04,2004-01-20 08:00,20,108.98,109.11,108.97,109.11,3262
GH04,2004-01-20 08:30,20,109.12,109.17,109.07,109.11,3031
GH04,2004-01-20 09:00,20,109.11,109.24,109.09,109.18,2825
GH04,2004-01-20 09:30,20,109.18,109.21,109.13,109.17,3651
GH04,2004-01-20 10:00,20,109.2,109.24,109.17,109.2,742
GH04,2004-01-20 10:30,20,109.18,109.21,109.18,109.19,160
GH04,2004-01-21 00:00,21,109.3,109.3,109.3,109.3,1
GH04,2004-01-21 00:30,21,109.41,109.41,109.22,109.23,2889
GH04,2004-01-21 01:00,21,109.22,109.24,109.07,109.12,1914
GH04,2004-01-21 01:30,21,109.11,109.24,109.1,109.19,2823
GH04,2004-01-21 02:00,21,109.19,109.21,109.07,109.2,1977
GH04,2004-01-21 02:30,21,109.2,109.2,109,109.09,3028
GH04,2004-01-21 03:00,21,109.1,109.1,108.85,108.87,2390
GH04,2004-01-21 03:30,21,108.88,108.96,108.79,108.81,4065
GH04,2004-01-21 04:00,21,108.81,108.92,108.8,108.9,1942
GH04,2004-01-21 04:30,21,108.9,108.91,108.8,108.84,1153
GH04,2004-01-21 05:00,21,108.85,108.93,108.85,108.9,1170
GH04,2004-01-21 05:30,21,108.9,108.91,108.85,108.88,1228
GH04,2004-01-21 06:00,21,108.88,108.88,108.8,108.81,1101
GH04,2004-01-21 06:30,21,108.81,108.9,108.75,108.89,1832
GH04,2004-01-21 07:00,21,108.87,108.95,108.85,108.94,1475
GH04,2004-01-21 07:30,21,108.95,109,108.91,108.96,3295
GH04,2004-01-21 08:00,21,108.95,109.03,108.82,108.9,3511
GH04,2004-01-21 08:30,21,108.9,108.94,108.84,108.86,2182
GH04,2004-01-21 09:00,21,108.86,108.88,108.8,108.83,2573
GH04,2004-01-21 09:30,21,108.83,108.83,108.7,108.75,3557
GH04,2004-01-21 10:00,21,108.73,108.84,108.73,108.82,544
GH04,2004-01-21 10:30,21,108.8,108.81,108.75,108.79,301
GH04,2004-01-22 00:00,22,108.86,108.95,108.86,108.95,118
GH04,2004-01-22 00:30,22,109.04,109.04,108.87,108.91,2337
GH04,2004-01-22 01:00,22,108.91,108.95,108.83,108.88,1857
GH04,2004-01-22 01:30,22,108.88,108.91,108.79,108.84,1573
GH04,2004-01-22 02:00,22,108.86,108.86,108.67,108.78,4510
GH04,2004-01-22 02:30,22,108.78,108.85,108.76,108.85,3798
GH04,2004-01-22 03:00,22,108.86,108.91,108.78,108.85,4250
GH04,2004-01-22 03:30,22,108.85,108.93,108.84,108.84,4854
GH04,2004-01-22 04:00,22,108.85,108.88,108.82,108.85,5917
GH04,2004-01-22 04:30,22,108.85,108.87,108.79,108.8,899
GH04,2004-01-22 05:00,22,108.8,108.8,108.67,108.73,2099
GH04,2004-01-22 05:30,22,108.73,108.76,108.71,108.75,1016
GH04,2004-01-22 06:00,22,108.76,108.77,108.67,108.74,1185
GH04,2004-01-22 06:30,22,108.72,108.83,108.72,108.75,2037
GH04,2004-01-22 07:00,22,108.74,108.76,108.66,108.7,1985
GH04,2004-01-22 07:30,22,108.7,108.72,108.58,108.61,4197
GH04,2004-01-22 08:00,22,108.64,108.65,108.36,108.56,7873
GH04,2004-01-22 08:30,22,108.58,108.66,108.51,108.66,2561
GH04,2004-01-22 09:00,22,108.66,108.76,108.62,108.76,3230
GH04,2004-01-22 09:30,22,108.76,108.82,108.73,108.76,1161
GH04,2004-01-22 10:00,22,108.76,108.81,108.74,108.78,441
GH04,2004-01-22 10:30,22,108.78,108.82,108.74,108.75,160
GH04,2004-01-23 00:30,23,108.78,109.15,108.78,108.98,3512
GH04,2004-01-23 01:00,23,108.98,109.12,108.94,109.07,3810
GH04,2004-01-23 01:30,23,109.06,109.26,109.06,109.2,5150
GH04,2004-01-23 02:00,23,109.21,109.21,108.96,108.96,5080
GH04,2004-01-23 02:30,23,108.96,108.96,108.73,108.9,6153
GH04,2004-01-23 03:00,23,108.88,108.97,108.78,108.8,4411
GH04,2004-01-23 03:30,23,108.8,108.92,108.74,108.81,2398
GH04,2004-01-23 04:00,23,108.79,108.81,108.75,108.78,1089
GH04,2004-01-23 04:30,23,108.78,108.87,108.76,108.87,970
GH04,2004-01-23 05:00,23,108.87,108.88,108.8,108.83,663
GH04,2004-01-23 05:30,23,108.82,108.86,108.79,108.85,1485
GH04,2004-01-23 06:00,23,108.84,108.84,108.81,108.82,204
GH04,2004-01-23 06:30,23,108.84,108.87,108.7,108.71,2368
GH04,2004-01-23 07:00,23,108.71,108.87,108.64,108.83,4355
GH04,2004-01-23 07:30,23,108.82,108.88,108.81,108.87,3088
GH04,2004-01-23 08:00,23,108.88,108.95,108.83,108.91,1974
GH04,2004-01-23 08:30,23,108.91,108.97,108.86,108.94,5394
GH04,2004-01-23 09:00,23,108.94,109.02,108.84,108.87,1752
GH04,2004-01-23 09:30,23,108.86,108.87,108.76,108.76,825
GH04,2004-01-23 10:00,23,108.76,108.78,108.55,108.58,1244
GH04,2004-01-23 10:30,23,108.59,108.66,108.54,108.56,528
GH04,2004-01-26 00:00,26,108.6,108.6,108.6,108.6,100
GH04,2004-01-26 00:30,26,108.64,108.65,108.43,108.49,4282
GH04,2004-01-26 01:00,26,108.48,108.6,108.44,108.54,3599
GH04,2004-01-26 01:30,26,108.54,108.66,108.52,108.58,2907
GH04,2004-01-26 02:00,26,108.58,108.61,108.56,108.57,2266
GH04,2004-01-26 02:30,26,108.57,108.62,108.53,108.56,981
GH04,2004-01-26 03:00,26,108.56,108.63,108.52,108.54,1837
GH04,2004-01-26 03:30,26,108.54,108.57,108.51,108.56,630
GH04,2004-01-26 04:00,26,108.56,108.58,108.41,108.43,2792
GH04,2004-01-26 04:30,26,108.42,108.48,108.41,108.43,2311
GH04,2004-01-26 05:00,26,108.43,108.45,108.37,108.4,1196
GH04,2004-01-26 05:30,26,108.41,108.42,108.39,108.39,999
GH04,2004-01-26 06:00,26,108.39,108.49,108.39,108.47,1306
GH04,2004-01-26 06:30,26,108.46,108.52,108.44,108.46,1138
GH04,2004-01-26 07:00,26,108.47,108.51,108.42,108.51,584
GH04,2004-01-26 07:30,26,108.5,108.51,108.38,108.4,1971
GH04,2004-01-26 08:00,26,108.4,108.48,108.38,108.46,2144
GH04,2004-01-26 08:30,26,108.45,108.45,108.28,108.29,5618
GH04,2004-01-26 09:00,26,108.29,108.35,108.24,108.35,4279
GH04,2004-01-26 09:30,26,108.34,108.42,108.3,108.4,575
GH04,2004-01-26 10:00,26,108.41,108.44,108.41,108.43,1698
GH04,2004-01-26 10:30,26,108.44,108.46,108.43,108.46,304
GH04,2004-01-27 00:00,27,108.21,108.21,108.2,108.2,113
GH04,2004-01-27 00:30,27,108.2,108.35,108.2,108.33,3193
GH04,2004-01-27 01:00,27,108.34,108.41,108.34,108.36,4114
GH04,2004-01-27 01:30,27,108.36,108.42,108.33,108.39,2152
GH04,2004-01-27 02:00,27,108.41,108.44,108.37,108.37,1598
GH04,2004-01-27 02:30,27,108.37,108.39,108.29,108.32,2461
GH04,2004-01-27 03:00,27,108.32,108.39,108.32,108.38,1291
GH04,2004-01-27 03:30,27,108.38,108.4,108.35,108.35,2414
GH04,2004-01-27 04:00,27,108.36,108.37,108.3,108.35,1140
GH04,2004-01-27 04:30,27,108.36,108.37,108.34,108.34,511
GH04,2004-01-27 05:00,27,108.34,108.39,108.33,108.37,1311
GH04,2004-01-27 05:30,27,108.38,108.42,108.33,108.35,2720
GH04,2004-01-27 06:00,27,108.34,108.37,108.34,108.37,679
GH04,2004-01-27 06:30,27,108.36,108.38,108.33,108.36,828
GH04,2004-01-27 07:00,27,108.36,108.37,108.3,108.32,2751
GH04,2004-01-27 07:30,27,108.33,108.44,108.32,108.42,1376
GH04,2004-01-27 08:00,27,108.42,108.48,108.38,108.45,2829
GH04,2004-01-27 08:30,27,108.45,108.56,108.45,108.54,2760
GH04,2004-01-27 09:00,27,108.55,108.61,108.53,108.55,4532
GH04,2004-01-27 09:30,27,108.55,108.56,108.47,108.5,1850
GH04,2004-01-27 10:00,27,108.51,108.59,108.51,108.56,837
GH04,2004-01-27 10:30,27,108.5,108.53,108.46,108.47,231
GH04,2004-01-27 23:00,28,108.73,108.73,108.53,108.53,2
GH04,2004-01-27 23:30,28,108.97,108.97,108.45,108.45,7
GH04,2004-01-28 00:00,28,108.4,108.4,108.29,108.29,20
GH04,2004-01-28 00:30,28,108.29,108.97,108.29,108.46,4409
GH04,2004-01-28 01:00,28,108.46,108.46,108.33,108.38,3442
GH04,2004-01-28 01:30,28,108.38,108.42,108.36,108.39,2986
GH04,2004-01-28 02:00,28,108.38,108.41,108.35,108.37,2358
GH04,2004-01-28 02:30,28,108.36,108.4,108.35,108.39,4294
GH04,2004-01-28 03:00,28,108.39,108.45,108.27,108.35,7859
GH04,2004-01-28 03:30,28,108.34,108.41,108.22,108.27,5927
GH04,2004-01-28 04:00,28,108.27,108.29,108.21,108.26,3828
GH04,2004-01-28 04:30,28,108.25,108.3,108.23,108.23,3517
GH04,2004-01-28 05:00,28,108.22,108.24,108.14,108.18,2741
GH04,2004-01-28 05:30,28,108.18,108.18,108.13,108.14,2198
GH04,2004-01-28 06:00,28,108.14,108.23,108.05,108.23,2846
GH04,2004-01-28 06:30,28,108.22,108.25,108.14,108.17,3578
GH04,2004-01-28 07:00,28,108.17,108.21,108.08,108.15,2779
GH04,2004-01-28 07:30,28,108.16,108.26,108.16,108.24,1952
GH04,2004-01-28 08:00,28,108.25,108.31,108.15,108.26,4563
GH04,2004-01-28 08:30,28,108.27,108.4,108.23,108.39,2936
GH04,2004-01-28 09:00,28,108.4,108.46,108.38,108.41,2427
GH04,2004-01-28 09:30,28,108.42,108.43,108.36,108.41,1599
GH04,2004-01-28 10:00,28,108.41,108.49,108.41,108.46,872
GH04,2004-01-28 10:30,28,108.46,108.5,108.45,108.49,526
GH04,2004-01-29 00:00,29,107.9,107.9,107.5,107.5,518
GH04,2004-01-29 00:30,29,107.8,107.98,107.66,107.92,6885
GH04,2004-01-29 01:00,29,107.91,107.91,107.7,107.75,7370
GH04,2004-01-29 01:30,29,107.75,107.87,107.74,107.85,3128
GH04,2004-01-29 02:00,29,107.86,107.88,107.79,107.81,1468
GH04,2004-01-29 02:30,29,107.81,107.89,107.48,107.66,4110
GH04,2004-01-29 03:00,29,107.66,107.75,107.62,107.66,5288
GH04,2004-01-29 03:30,29,107.63,107.68,107.57,107.62,1781
GH04,2004-01-29 04:00,29,107.64,107.69,107.63,107.66,1733
GH04,2004-01-29 04:30,29,107.67,107.78,107.65,107.73,3438
GH04,2004-01-29 05:00,29,107.71,107.81,107.7,107.77,3398
GH04,2004-01-29 05:30,29,107.77,107.78,107.68,107.7,2293
GH04,2004-01-29 06:00,29,107.69,107.74,107.6,107.67,2151
GH04,2004-01-29 06:30,29,107.67,107.72,107.53,107.72,3638
GH04,2004-01-29 07:00,29,107.7,107.72,107.63,107.69,3085
GH04,2004-01-29 07:30,29,107.69,107.71,107.64,107.68,2113
GH04,2004-01-29 08:00,29,107.69,107.71,107.58,107.65,2741
GH04,2004-01-29 08:30,29,107.65,107.66,107.55,107.55,3817
GH04,2004-01-29 09:00,29,107.58,107.67,107.56,107.6,5140
GH04,2004-01-29 09:30,29,107.6,107.73,107.59,107.72,1514
GH04,2004-01-29 10:00,29,107.73,107.73,107.59,107.61,832
GH04,2004-01-29 10:30,29,107.62,107.66,107.54,107.59,736
GH04,2004-01-29 23:30,30,107.49,107.49,107.3,107.3,25
GH04,2004-01-30 00:00,30,107.3,107.49,107.3,107.49,118
GH04,2004-01-30 00:30,30,107.49,107.77,107.2,107.74,6686
GH04,2004-01-30 01:00,30,107.75,107.77,107.68,107.75,2248
GH04,2004-01-30 01:30,30,107.75,107.75,107.61,107.63,1565
GH04,2004-01-30 02:00,30,107.64,107.68,107.62,107.64,2614
GH04,2004-01-30 02:30,30,107.65,107.67,107.62,107.67,494
GH04,2004-01-30 03:00,30,107.67,107.73,107.65,107.73,1766
GH04,2004-01-30 03:30,30,107.72,107.73,107.68,107.68,632
GH04,2004-01-30 04:00,30,107.67,107.69,107.64,107.64,595
GH04,2004-01-30 04:30,30,107.64,107.68,107.64,107.66,1245
GH04,2004-01-30 05:00,30,107.66,107.67,107.61,107.63,841
GH04,2004-01-30 05:30,30,107.64,107.74,107.64,107.73,2178
GH04,2004-01-30 06:00,30,107.73,107.95,107.72,107.92,3004
GH04,2004-01-30 06:30,30,107.91,107.94,107.77,107.78,3914
GH04,2004-01-30 07:00,30,107.78,107.88,107.77,107.83,1528
GH04,2004-01-30 07:30,30,107.86,107.87,107.58,107.64,3814
GH04,2004-01-30 08:00,30,107.63,107.85,107.6,107.85,5638
GH04,2004-01-30 08:30,30,107.85,107.88,107.73,107.77,2803
GH04,2004-01-30 09:00,30,107.76,107.91,107.72,107.74,3733
GH04,2004-01-30 09:30,30,107.74,107.8,107.72,107.8,696
GH04,2004-01-30 10:00,30,107.79,107.8,107.75,107.76,394
GH04,2004-01-30 10:30,30,107.76,107.8,107.75,107.79,251
GH04,2004-02-01 23:30,2,107.85,107.85,107.85,107.85,3
GH04,2004-02-02 00:00,2,107.85,107.85,107.79,107.79,61
GH04,2004-02-02 00:30,2,107.69,107.81,107.47,107.8,3443
GH04,2004-02-02 01:00,2,107.8,107.84,107.72,107.75,994
GH04,2004-02-02 01:30,2,107.74,107.8,107.72,107.77,747
GH04,2004-02-02 02:00,2,107.76,107.78,107.74,107.78,271
GH04,2004-02-02 02:30,2,107.77,107.82,107.74,107.75,1002
GH04,2004-02-02 03:00,2,107.75,107.8,107.74,107.8,687
GH04,2004-02-02 03:30,2,107.79,107.82,107.76,107.81,1316
GH04,2004-02-02 04:00,2,107.82,107.87,107.78,107.85,1289
GH04,2004-02-02 04:30,2,107.85,107.86,107.82,107.82,959
GH04,2004-02-02 05:00,2,107.81,107.82,107.79,107.81,1005
GH04,2004-02-02 05:30,2,107.81,107.83,107.8,107.81,536
GH04,2004-02-02 06:00,2,107.8,107.8,107.74,107.75,1065
GH04,2004-02-02 06:30,2,107.76,107.8,107.74,107.79,1035
GH04,2004-02-02 07:00,2,107.78,107.79,107.76,107.77,546
GH04,2004-02-02 07:30,2,107.78,107.84,107.72,107.72,1324
GH04,2004-02-02 08:00,2,107.71,107.81,107.69,107.8,1334
GH04,2004-02-02 08:30,2,107.79,107.95,107.79,107.9,2284
GH04,2004-02-02 09:00,2,107.91,107.93,107.84,107.85,1664
GH04,2004-02-02 09:30,2,107.85,107.85,107.71,107.76,1227
GH04,2004-02-02 10:00,2,107.75,107.75,107.69,107.75,357
GH04,2004-02-02 10:30,2,107.75,107.8,107.74,107.8,231
GH04,2004-02-02 23:30,3,108.05,108.05,107.95,107.95,8
GH04,2004-02-03 00:00,3,107.94,107.97,107.5,107.5,96
GH04,2004-02-03 00:30,3,107.94,108.25,107.5,107.99,3037
GH04,2004-02-03 01:00,3,107.99,108.01,107.89,107.98,2558
GH04,2004-02-03 01:30,3,107.98,107.99,107.93,107.96,2608
GH04,2004-02-03 02:00,3,107.96,108.02,107.95,107.99,2296
GH04,2004-02-03 02:30,3,107.99,107.99,107.95,107.98,980
GH04,2004-02-03 03:00,3,107.98,108.05,107.98,108.04,2471
GH04,2004-02-03 03:30,3,108.04,108.05,108,108.02,1215
GH04,2004-02-03 04:00,3,108.02,108.02,107.95,107.96,1793
GH04,2004-02-03 04:30,3,107.99,108.01,107.96,107.98,1790
GH04,2004-02-03 05:00,3,107.98,108,107.98,107.99,906
GH04,2004-02-03 05:30,3,107.98,108.01,107.95,108,702
GH04,2004-02-03 06:00,3,108,108.02,107.95,107.99,1006
GH04,2004-02-03 06:30,3,107.99,108,107.93,107.94,1554
GH04,2004-02-03 07:00,3,107.96,107.97,107.88,107.91,1435
GH04,2004-02-03 07:30,3,107.91,107.97,107.89,107.92,2288
GH04,2004-02-03 08:00,3,107.92,107.92,107.8,107.83,3831
GH04,2004-02-03 08:30,3,107.84,107.88,107.77,107.8,3780
GH04,2004-02-03 09:00,3,107.8,107.88,107.77,107.87,2714
GH04,2004-02-03 09:30,3,107.86,107.96,107.85,107.96,997
GH04,2004-02-03 10:00,3,107.95,107.96,107.88,107.93,1083
GH04,2004-02-03 10:30,3,107.92,108.04,107.92,108.04,680
GH04,2004-02-03 23:30,4,107.77,107.77,107.77,107.77,4
GH04,2004-02-04 00:00,4,107.86,107.86,107.86,107.86,406
GH04,2004-02-04 00:30,4,107.86,107.98,107.8,107.98,8543
GH04,2004-02-04 01:00,4,107.98,108.1,107.97,108.05,2608
GH04,2004-02-04 01:30,4,108.05,108.17,108.03,108.13,1974
GH04,2004-02-04 02:00,4,108.13,108.15,108.09,108.1,1966
GH04,2004-02-04 02:30,4,108.11,108.24,108.1,108.19,4643
GH04,2004-02-04 03:00,4,108.2,108.25,108.18,108.23,3399
GH04,2004-02-04 03:30,4,108.22,108.36,108.2,108.33,8017
GH04,2004-02-04 04:00,4,108.34,108.41,108.33,108.36,4189
GH04,2004-02-04 04:30,4,108.36,108.38,108.33,108.36,1462
GH04,2004-02-04 05:00,4,108.36,108.39,108.32,108.34,465
GH04,2004-02-04 05:30,4,108.34,108.34,108.24,108.31,1469
GH04,2004-02-04 06:00,4,108.3,108.32,108.26,108.3,1524
GH04,2004-02-04 06:30,4,108.29,108.31,108.26,108.31,870
GH04,2004-02-04 07:00,4,108.28,108.3,108.08,108.08,3453
GH04,2004-02-04 07:30,4,108.08,108.13,108,108.02,2272
GH04,2004-02-04 08:00,4,108.02,108.12,107.98,108.01,3972
GH04,2004-02-04 08:30,4,108.03,108.11,108.03,108.09,1502
GH04,2004-02-04 09:00,4,108.08,108.15,108.08,108.14,4575
GH04,2004-02-04 09:30,4,108.13,108.14,108.06,108.13,629
GH04,2004-02-04 10:00,4,108.14,108.16,108.1,108.1,724
GH04,2004-02-04 10:30,4,108.1,108.1,108.05,108.06,347
GH04,2004-02-04 23:30,5,108.2,108.39,108.2,108.39,23
GH04,2004-02-05 00:00,5,108.2,108.2,108.2,108.2,17
GH04,2004-02-05 00:30,5,108,108.5,107.95,108.04,13900
GH04,2004-02-05 01:00,5,108.05,108.06,107.92,107.94,2887
GH04,2004-02-05 01:30,5,107.95,108.01,107.94,107.98,1456
GH04,2004-02-05 02:00,5,107.98,108,107.96,107.98,1127
GH04,2004-02-05 02:30,5,107.99,108.09,107.99,108.07,926
GH04,2004-02-05 03:00,5,108.08,108.15,108.03,108.09,1601
GH04,2004-02-05 03:30,5,108.09,118.04,108.05,108.06,1470
GH04,2004-02-05 04:00,5,108.07,108.1,108.06,108.1,1316
GH04,2004-02-05 04:30,5,108.1,108.13,108.06,108.12,1565
GH04,2004-02-05 05:00,5,108.1,108.12,107.83,107.85,5770
GH04,2004-02-05 05:30,5,107.85,107.94,107.82,107.9,2451
GH04,2004-02-05 06:00,5,107.9,107.94,107.85,107.92,2587
GH04,2004-02-05 06:30,5,107.93,108.02,107.91,107.99,2253
GH04,2004-02-05 07:00,5,108,108.17,107.98,108.08,1610
GH04,2004-02-05 07:30,5,108.03,108.14,108.03,108.1,4506
GH04,2004-02-05 08:00,5,108.1,108.1,108.04,108.06,1197
GH04,2004-02-05 08:30,5,108.06,108.14,108.03,108.12,1179
GH04,2004-02-05 09:00,5,108.12,108.16,108.1,108.13,2401
GH04,2004-02-05 09:30,5,108.14,108.14,108.11,108.14,267
GH04,2004-02-05 10:00,5,108.15,108.18,108.14,108.14,885
GH04,2004-02-05 10:30,5,108.14,108.22,108.02,108.11,302
GH04,2004-02-06 00:00,6,107.9,107.9,107.76,107.76,58
GH04,2004-02-06 00:30,6,107.77,108.08,107.76,107.97,1769
GH04,2004-02-06 01:00,6,107.96,107.98,107.88,107.9,1951
GH04,2004-02-06 01:30,6,107.9,107.95,107.87,107.87,1561
GH04,2004-02-06 02:00,6,107.88,107.88,107.76,107.79,3050
GH04,2004-02-06 02:30,6,107.79,107.83,106.78,107.73,5572
GH04,2004-02-06 03:00,6,107.74,107.76,107.61,107.73,5156
GH04,2004-02-06 03:30,6,107.72,107.74,107.7,107.7,1196
GH04,2004-02-06 04:00,6,107.69,107.75,107.67,107.73,1694
GH04,2004-02-06 04:30,6,107.73,107.75,107.71,107.73,1792
GH04,2004-02-06 05:00,6,107.72,107.76,107.69,107.75,1699
GH04,2004-02-06 05:30,6,107.75,107.77,107.73,107.76,2723
GH04,2004-02-06 06:00,6,107.77,108.11,107.71,108.07,5184
GH04,2004-02-06 06:30,6,108.07,108.34,107.93,108.2,6417
GH04,2004-02-06 07:00,6,108.2,108.29,108.2,108.28,2488
GH04,2004-02-06 07:30,6,108.28,108.35,108.27,108.29,2573
GH04,2004-02-06 08:00,6,108.29,108.33,108.26,108.29,1971
GH04,2004-02-06 08:30,6,108.29,108.45,108.28,108.41,4136
GH04,2004-02-06 09:00,6,108.42,108.44,108.38,108.38,1471
GH04,2004-02-06 09:30,6,108.38,108.44,108.37,108.4,1110
GH04,2004-02-06 10:00,6,108.4,108.47,108.38,108.43,704
GH04,2004-02-06 10:30,6,108.47,108.47,108.38,108.43,405
GH04,2004-02-08 23:30,9,108.61,108.61,108.61,108.61,114
GH04,2004-02-09 00:00,9,108.61,108.61,108.61,108.61,173
GH04,2004-02-09 00:30,9,108.61,108.61,108.35,108.39,3908
GH04,2004-02-09 01:00,9,108.37,108.38,108.3,108.33,793
GH04,2004-02-09 01:30,9,108.33,108.41,108.32,108.36,1002
GH04,2004-02-09 02:00,9,108.36,108.49,108.35,108.46,740
GH04,2004-02-09 02:30,9,108.46,108.59,108.45,108.5,3098
GH04,2004-02-09 03:00,9,108.5,108.5,108.45,108.46,3207
GH04,2004-02-09 03:30,9,108.46,108.48,108.45,108.45,479
GH04,2004-02-09 04:00,9,108.45,108.48,108.44,108.48,976
GH04,2004-02-09 04:30,9,108.47,108.53,108.47,108.5,661
GH04,2004-02-09 05:00,9,108.5,108.5,108.46,108.47,483
GH04,2004-02-09 05:30,9,108.47,108.47,108.42,108.42,577
GH04,2004-02-09 06:00,9,108.42,108.45,108.42,108.44,380
GH04,2004-02-09 06:30,9,108.45,108.48,108.45,108.47,520
GH04,2004-02-09 07:00,9,108.47,108.48,108.44,108.48,753
GH04,2004-02-09 07:30,9,108.48,108.52,108.48,108.49,1341
GH04,2004-02-09 08:00,9,108.49,108.53,108.48,108.48,1278
GH04,2004-02-09 08:30,9,108.49,108.54,108.46,108.54,3078
GH04,2004-02-09 09:00,9,108.52,108.58,108.51,108.55,3075
GH04,2004-02-09 09:30,9,108.55,108.71,108.54,108.68,2475
GH04,2004-02-09 10:00,9,108.68,108.71,108.67,108.67,393
GH04,2004-02-09 10:30,9,108.67,108.67,108.58,108.59,220
GH04,2004-02-10 00:30,10,108.62,108.76,108.62,108.74,427
GH04,2004-02-10 01:00,10,108.74,108.77,108.66,108.69,1749
GH04,2004-02-10 01:30,10,108.7,108.71,108.65,108.67,960
GH04,2004-02-10 02:00,10,108.67,108.72,108.67,108.7,771
GH04,2004-02-10 02:30,10,108.71,108.71,108.66,108.68,918
GH04,2004-02-10 03:00,10,108.67,108.67,108.62,108.63,1687
GH04,2004-02-10 03:30,10,108.64,108.64,108.6,108.62,670
GH04,2004-02-10 04:00,10,108.63,108.72,108.6,108.69,2107
GH04,2004-02-10 04:30,10,108.7,108.8,108.67,108.75,2816
GH04,2004-02-10 05:00,10,108.75,108.82,108.72,108.81,1700
GH04,2004-02-10 05:30,10,108.81,108.83,108.72,108.75,3102
GH04,2004-02-10 06:00,10,108.74,108.78,108.72,108.73,1213
GH04,2004-02-10 06:30,10,108.73,108.73,108.67,108.7,3809
GH04,2004-02-10 07:00,10,108.69,108.74,108.66,108.73,1424
GH04,2004-02-10 07:30,10,108.73,108.74,108.68,108.7,1513
GH04,2004-02-10 08:00,10,108.71,108.71,108.6,108.62,2248
GH04,2004-02-10 08:30,10,108.63,108.66,108.58,108.65,1909
GH04,2004-02-10 09:00,10,108.64,108.7,108.63,108.68,2184
GH04,2004-02-10 09:30,10,108.67,108.7,108.63,108.7,1258
GH04,2004-02-10 10:00,10,108.7,108.7,108.65,108.66,260
GH04,2004-02-10 10:30,10,108.65,108.7,108.65,108.67,114
GH04,2004-02-11 00:30,11,108.64,108.69,108.59,108.68,780
GH04,2004-02-11 01:00,11,108.68,108.68,108.58,108.61,1741
GH04,2004-02-11 01:30,11,108.62,108.63,108.54,108.57,3025
GH04,2004-02-11 02:00,11,108.57,108.62,108.55,108.6,858
GH04,2004-02-11 02:30,11,108.61,108.65,108.6,108.63,1510
GH04,2004-02-11 03:00,11,108.63,108.63,108.56,108.58,1641
GH04,2004-02-11 03:30,11,108.57,108.63,108.53,108.58,1613
GH04,2004-02-11 04:00,11,108.58,108.6,108.55,108.58,1932
GH04,2004-02-11 04:30,11,108.58,108.59,108.58,108.58,486
GH04,2004-02-11 05:00,11,108.57,108.58,108.5,108.51,773
GH04,2004-02-11 05:30,11,108.51,108.53,108.51,108.52,743
GH04,2004-02-11 06:00,11,108.52,108.56,108.51,108.54,1955
GH04,2004-02-11 06:30,11,108.53,108.55,108.51,108.54,1170
GH04,2004-02-11 07:00,11,108.55,108.56,108.52,108.55,889
GH04,2004-02-11 07:30,11,108.55,108.6,108.52,108.58,725
GH04,2004-02-11 08:00,11,108.59,108.63,108.56,108.62,959
GH04,2004-02-11 08:30,11,108.62,108.68,108.5,108.62,1089
GH04,2004-02-11 09:00,11,108.62,109.02,108.62,108.99,5001
GH04,2004-02-11 09:30,11,108.99,109.13,108.93,109.08,2109
GH04,2004-02-11 10:00,11,109.07,109.12,109,109.03,1954
GH04,2004-02-11 10:30,11,109.02,109.05,109,109.04,300
GH04,2004-02-12 00:30,12,109.15,109.15,109,109.03,2285
GH04,2004-02-12 01:00,12,109.02,109.03,108.92,108.94,1950
GH04,2004-02-12 01:30,12,108.95,109.01,108.95,108.96,4370
GH04,2004-02-12 02:00,12,108.96,108.98,108.94,108.95,525
GH04,2004-02-12 02:30,12,108.95,108.95,108.86,108.86,2464
GH04,2004-02-12 03:00,12,108.87,108.88,108.82,108.85,5176
GH04,2004-02-12 03:30,12,108.85,108.88,108.68,108.69,3160
GH04,2004-02-12 04:00,12,108.69,108.84,108.67,108.83,3150
GH04,2004-02-12 04:30,12,108.83,108.88,108.8,108.82,1119
GH04,2004-02-12 05:00,12,108.83,108.84,108.79,108.84,346
GH04,2004-02-12 05:30,12,108.85,108.85,108.8,108.84,866
GH04,2004-02-12 06:00,12,108.82,108.92,108.78,108.86,469
GH04,2004-02-12 06:30,12,108.86,108.86,108.71,108.81,1109
GH04,2004-02-12 07:00,12,108.82,108.89,108.82,108.82,2010
GH04,2004-02-12 07:30,12,108.83,108.83,108.78,108.79,1259
GH04,2004-02-12 08:00,12,108.79,108.83,108.77,108.8,1225
GH04,2004-02-12 08:30,12,108.8,108.86,108.8,108.84,882
GH04,2004-02-12 09:00,12,108.84,108.91,108.82,108.88,1726
GH04,2004-02-12 09:30,12,108.88,108.94,108.88,108.9,261
GH04,2004-02-12 10:00,12,108.9,108.9,108.83,108.84,293
GH04,2004-02-12 10:30,12,108.84,108.9,108.84,108.9,53
GH04,2004-02-12 23:30,13,108.67,108.67,108.67,108.67,1
GH04,2004-02-13 00:00,13,108.5,108.55,108.5,108.55,20
GH04,2004-02-13 00:30,13,108.7,109.13,108.7,108.88,2937
GH04,2004-02-13 01:00,13,108.89,108.93,108.84,108.92,1249
GH04,2004-02-13 01:30,13,108.92,108.95,108.91,108.95,320
GH04,2004-02-13 02:00,13,108.95,109.13,108.93,109.11,1907
GH04,2004-02-13 02:30,13,109.11,109.11,109.01,109.04,1867
GH04,2004-02-13 03:00,13,109.04,109.08,109.02,109.05,953
GH04,2004-02-13 03:30,13,109.06,109.14,109.06,109.11,1065
GH04,2004-02-13 04:00,13,109.11,109.2,109.07,109.19,2390
GH04,2004-02-13 04:30,13,109.19,109.2,109.14,109.14,1024
GH04,2004-02-13 05:00,13,109.14,109.14,109.09,109.13,1368
GH04,2004-02-13 05:30,13,109.12,109.14,109.1,109.13,338
GH04,2004-02-13 06:00,13,109.14,109.18,109.12,109.17,662
GH04,2004-02-13 06:30,13,109.17,109.17,109.12,109.13,1251
GH04,2004-02-13 07:00,13,109.13,109.21,109.11,109.17,1225
GH04,2004-02-13 07:30,13,109.18,109.39,109.14,109.27,5864
GH04,2004-02-13 08:00,13,109.28,109.29,108.94,109,5246
GH04,2004-02-13 08:30,13,109,109.05,108.81,108.9,5830
GH04,2004-02-13 09:00,13,108.9,109,108.89,108.9,2346
GH04,2004-02-13 09:30,13,108.91,108.99,108.87,108.98,860
GH04,2004-02-13 10:00,13,108.96,109.02,108.95,109.02,320
GH04,2004-02-13 10:30,13,109,109.04,108.93,108.98,250
GH04,2004-02-16 00:30,16,109.05,109.05,108.88,108.88,2600
GH04,2004-02-16 01:00,16,108.88,108.91,108.81,108.9,1883
GH04,2004-02-16 01:30,16,108.9,109,108.9,108.95,1473
GH04,2004-02-16 02:00,16,108.94,108.96,108.93,108.95,391
GH04,2004-02-16 02:30,16,108.95,108.98,108.94,108.95,810
GH04,2004-02-16 03:00,16,108.94,108.97,108.92,108.94,347
GH04,2004-02-16 03:30,16,108.94,108.94,108.91,108.92,233
GH04,2004-02-16 04:00,16,108.91,108.91,108.86,108.89,255
GH04,2004-02-16 04:30,16,108.88,108.89,108.88,108.88,243
GH04,2004-02-16 05:00,16,108.88,108.88,108.81,108.86,273
GH04,2004-02-16 05:30,16,108.85,108.87,108.84,108.87,102
GH04,2004-02-16 06:00,16,108.86,108.89,108.86,108.89,168
GH04,2004-02-16 06:30,16,108.89,108.91,108.89,108.89,199
GH04,2004-02-16 07:00,16,108.89,108.9,108.86,108.86,303
GH04,2004-02-16 07:30,16,108.86,108.87,108.84,108.87,656
GH04,2004-02-16 08:00,16,108.87,108.9,108.85,108.89,963
GH04,2004-02-16 08:30,16,108.89,108.92,108.89,108.91,417
GH04,2004-02-16 09:00,16,108.91,108.93,108.9,108.92,242
GH04,2004-02-16 09:30,16,108.92,108.95,108.9,108.9,728
GH04,2004-02-16 10:00,16,108.9,108.9,108.89,108.89,64
GH04,2004-02-16 10:30,16,108.9,108.9,108.8,108.8,35
GH04,2004-02-17 00:00,17,108.91,108.91,108.76,108.91,26
GH04,2004-02-17 00:30,17,109.06,109.15,109,109.03,3663
GH04,2004-02-17 01:00,17,109.03,109.04,108.96,108.98,1412
GH04,2004-02-17 01:30,17,108.98,109.21,108.98,109.19,2858
GH04,2004-02-17 02:00,17,109.19,109.19,109.09,109.13,1826
GH04,2004-02-17 02:30,17,109.14,109.16,109.1,109.12,2187
GH04,2004-02-17 03:00,17,109.12,109.15,109.12,109.14,574
GH04,2004-02-17 03:30,17,109.13,109.2,109.13,109.18,791
GH04,2004-02-17 04:00,17,109.19,109.19,109.12,109.15,716
GH04,2004-02-17 04:30,17,109.16,109.17,109.11,109.16,811
GH04,2004-02-17 05:00,17,109.17,109.17,109.13,109.15,444
GH04,2004-02-17 05:30,17,109.15,109.16,109.09,109.12,1862
GH04,2004-02-17 06:00,17,109.11,109.12,109.05,109.1,831
GH04,2004-02-17 06:30,17,109.1,109.17,109.07,109.1,3239
GH04,2004-02-17 07:00,17,109.1,109.14,109.05,109.1,2359
GH04,2004-02-17 07:30,17,109.1,109.11,108.87,108.88,3565
GH04,2004-02-17 08:00,17,108.88,108.94,108.85,108.91,2208
GH04,2004-02-17 08:30,17,108.91,108.96,108.9,108.92,1614
GH04,2004-02-17 09:00,17,108.94,109.08,108.92,109.03,1871
GH04,2004-02-17 09:30,17,109.04,109.09,109.02,109.09,699
GH04,2004-02-17 10:00,17,109.08,109.09,109.03,109.07,320
GH04,2004-02-17 10:30,17,109.07,109.07,108.98,108.98,479
GH04,2004-02-17 23:30,18,108.9,108.9,108.9,108.9,1
GH04,2004-02-18 00:00,18,108.91,109.4,108.91,109.4,29
GH04,2004-02-18 00:30,18,109.35,109.35,109.19,109.2,3969
GH04,2004-02-18 01:00,18,109.19,109.28,109.16,109.2,2544
GH04,2004-02-18 01:30,18,109.2,109.2,109.11,109.11,1078
GH04,2004-02-18 02:00,18,109.12,109.14,109.08,109.09,1157
GH04,2004-02-18 02:30,18,109.1,109.12,108.97,109.07,2786
GH04,2004-02-18 03:00,18,109.06,109.08,109.03,109.04,2300
GH04,2004-02-18 03:30,18,109.04,109.08,109.03,109.04,1393
GH04,2004-02-18 04:00,18,109.05,109.09,109.04,109.05,1157
GH04,2004-02-18 04:30,18,109.06,109.07,108.97,109,2915
GH04,2004-02-18 05:00,18,109,109.05,108.87,108.91,2392
GH04,2004-02-18 05:30,18,108.91,108.95,108.9,108.95,1112
GH04,2004-02-18 06:00,18,108.96,108.97,108.91,108.95,969
GH04,2004-02-18 06:30,18,108.94,109.1,108.94,109.05,2321
GH04,2004-02-18 07:00,18,109.05,109.13,109.03,109.1,1820
GH04,2004-02-18 07:30,18,109.11,109.11,109.04,109.07,1653
GH04,2004-02-18 08:00,18,109.08,109.11,109.01,109.05,3718
GH04,2004-02-18 08:30,18,109.04,109.08,108.94,108.94,1538
GH04,2004-02-18 09:00,18,108.94,109.08,108.66,108.73,4899
GH04,2004-02-18 09:30,18,108.73,108.78,108.7,108.77,2341
GH04,2004-02-18 10:00,18,108.76,108.78,108.73,108.75,665
GH04,2004-02-18 10:30,18,108.74,108.74,108.68,108.7,160
GH04,2004-02-18 23:30,19,108.47,108.47,108.47,108.47,8
GH04,2004-02-19 00:00,19,108.46,108.46,108.46,108.46,30
GH04,2004-02-19 00:30,19,108.45,108.56,108.45,108.55,1374
GH04,2004-02-19 01:00,19,108.55,108.56,108.29,108.35,6856
GH04,2004-02-19 01:30,19,108.35,108.53,108.33,108.52,7072
GH04,2004-02-19 02:00,19,108.5,108.53,108.32,108.35,4769
GH04,2004-02-19 02:30,19,108.34,108.41,108.24,108.32,6080
GH04,2004-02-19 03:00,19,108.31,108.39,108.31,108.35,1653
GH04,2004-02-19 03:30,19,108.35,108.37,108.28,108.33,4043
GH04,2004-02-19 04:00,19,108.34,108.39,108.32,108.38,4790
GH04,2004-02-19 04:30,19,108.38,108.42,108.35,108.36,1797
GH04,2004-02-19 05:00,19,108.36,108.4,108.35,108.37,1981
GH04,2004-02-19 05:30,19,108.38,108.44,108.35,108.4,2832
GH04,2004-02-19 06:00,19,108.42,108.45,108.36,108.39,635
GH04,2004-02-19 06:30,19,108.41,108.41,108.19,108.24,2985
GH04,2004-02-19 07:00,19,108.24,108.34,108.22,108.33,1369
GH04,2004-02-19 07:30,19,108.32,108.38,108.28,108.29,1180
GH04,2004-02-19 08:00,19,108.29,108.35,108.27,108.35,878
GH04,2004-02-19 08:30,19,108.35,108.43,108.26,108.32,2218
GH04,2004-02-19 09:00,19,108.32,108.4,108.29,108.29,2921
GH04,2004-02-19 09:30,19,108.3,108.46,108.3,108.46,343
GH04,2004-02-19 10:00,19,108.46,108.51,108.34,108.49,2721
GH04,2004-02-19 10:30,19,108.51,108.56,108.5,108.56,660
GH04,2004-02-20 00:00,20,108.1,108.1,108.05,108.05,109
GH04,2004-02-20 00:30,20,108.05,108.37,108.05,108.33,9871
GH04,2004-02-20 01:00,20,108.34,108.34,108.23,108.32,2509
GH04,2004-02-20 01:30,20,108.32,108.43,108.31,108.43,1208
GH04,2004-02-20 02:00,20,108.43,108.45,108.38,108.41,1179
GH04,2004-02-20 02:30,20,108.4,108.42,108.37,108.41,1464
GH04,2004-02-20 03:00,20,108.41,108.49,108.39,108.49,1651
GH04,2004-02-20 03:30,20,108.49,108.63,108.49,108.58,7215
GH04,2004-02-20 04:00,20,108.58,108.6,108.47,108.47,1649
GH04,2004-02-20 04:30,20,108.46,108.46,108.38,108.38,1435
GH04,2004-02-20 05:00,20,108.38,108.47,108.38,108.45,1446
GH04,2004-02-20 05:30,20,108.45,108.49,108.44,108.46,1151
GH04,2004-02-20 06:00,20,108.47,108.5,108.37,108.39,1367
GH04,2004-02-20 06:30,20,108.4,108.41,108.31,108.38,8019
GH04,2004-02-20 07:00,20,108.38,108.43,108.36,108.43,3578
GH04,2004-02-20 07:30,20,108.44,108.49,108.44,108.49,776
GH04,2004-02-20 08:30,20,108.39,108.4,108.36,108.37,139
GH04,2004-02-20 09:00,20,108.37,108.4,108.28,108.3,2650
GH04,2004-02-20 09:30,20,108.3,108.37,108.3,108.37,1181
GH04,2004-02-20 10:00,20,108.35,108.37,108.31,108.32,180
GH04,2004-02-20 10:30,20,108.34,108.34,108.23,108.31,360
GH04,2004-02-23 00:00,23,108,108.13,108,108.13,26
GH04,2004-02-23 00:30,23,108.32,108.35,108.12,108.2,4831
GH04,2004-02-23 01:00,23,108.21,108.21,108.15,108.18,2854
GH04,2004-02-23 01:30,23,108.19,108.24,108.16,108.17,2790
GH04,2004-02-23 02:00,23,108.18,108.27,108.17,108.26,1246
GH04,2004-02-23 02:30,23,108.26,108.26,108.2,108.26,6722
GH04,2004-02-23 03:00,23,108.24,108.28,108.23,108.25,3790
GH04,2004-02-23 03:30,23,108.24,108.3,108.24,108.29,1005
GH04,2004-02-23 04:00,23,108.28,108.31,108.27,108.29,569
GH04,2004-02-23 04:30,23,108.29,108.34,108.29,108.3,451
GH04,2004-02-23 05:00,23,108.31,108.33,108.29,108.32,774
GH04,2004-02-23 05:30,23,108.32,108.4,108.31,108.39,2534
GH04,2004-02-23 06:00,23,108.38,108.38,108.32,108.37,2021
GH04,2004-02-23 06:30,23,108.37,108.42,108.34,108.39,4053
GH04,2004-02-23 07:00,23,108.39,108.48,108.36,108.42,7583
GH04,2004-02-23 07:30,23,108.42,108.45,108.33,108.45,9819
GH04,2004-02-23 08:00,23,108.45,108.45,108.39,108.42,1253
GH04,2004-02-23 08:30,23,108.42,108.43,108.35,108.41,2999
GH04,2004-02-23 09:00,23,108.41,108.42,108.12,108.41,21063
GH04,2004-02-23 09:30,23,108.41,108.46,108.38,108.44,2559
GH04,2004-02-23 10:00,23,108.41,108.54,108.4,108.49,654
GH04,2004-02-23 10:30,23,108.49,108.58,108.48,108.48,272
GH04,2004-02-23 23:30,24,107.98,107.98,107.98,107.98,1
GH04,2004-02-24 00:00,24,107.98,108.15,107.98,108.15,48
GH04,2004-02-24 00:30,24,108.24,108.67,108.15,108.62,10329
GH04,2004-02-24 01:00,24,108.62,108.77,108.57,108.68,7299
GH04,2004-02-24 01:30,24,108.68,108.69,108.54,108.56,8531
GH04,2004-02-24 02:00,24,108.56,108.65,108.53,108.61,2674
GH04,2004-02-24 02:30,24,108.6,108.63,108.59,108.6,880
GH04,2004-02-24 03:00,24,108.59,108.61,108.56,108.59,2755
GH04,2004-02-24 03:30,24,108.61,108.61,108.54,108.54,1806
GH04,2004-02-24 04:00,24,108.54,108.58,108.52,108.56,997
GH04,2004-02-24 04:30,24,108.55,108.56,108.51,108.56,5288
GH04,2004-02-24 05:00,24,108.56,108.59,108.54,108.59,2613
GH04,2004-02-24 05:30,24,108.58,108.58,108.53,108.54,639
GH04,2004-02-24 06:00,24,108.55,108.58,108.54,108.57,512
GH04,2004-02-24 06:30,24,108.57,108.61,108.56,108.56,12354
GH04,2004-02-24 07:00,24,108.55,108.6,108.48,108.55,5519
GH04,2004-02-24 07:30,24,108.54,108.68,108.54,108.68,4110
GH04,2004-02-24 08:00,24,108.69,108.77,108.62,108.76,5529
GH04,2004-02-24 08:30,24,108.76,108.76,108.67,108.72,3529
GH04,2004-02-24 09:00,24,108.72,108.76,108.67,108.7,8753
GH04,2004-02-24 09:30,24,108.7,108.73,108.7,108.72,2667
GH04,2004-02-24 10:00,24,108.73,108.81,108.73,108.77,741
GH04,2004-02-24 10:30,24,108.77,108.78,108.75,108.76,508
GH04,2004-02-24 23:30,25,108.91,108.91,108.91,108.91,1
GH04,2004-02-25 00:00,25,109.1,109.2,109.1,109.2,1087
GH04,2004-02-25 00:30,25,109.2,109.2,108.78,108.84,18124
GH04,2004-02-25 01:00,25,108.84,108.87,108.78,108.84,14286
GH04,2004-02-25 01:30,25,108.84,108.86,108.67,108.68,9409
GH04,2004-02-25 02:00,25,108.68,108.84,108.6,108.62,15395
GH04,2004-02-25 02:30,25,108.63,108.65,108.55,108.64,2891
GH04,2004-02-25 03:00,25,108.64,108.73,108.6,108.68,12755
GH04,2004-02-25 03:30,25,108.68,108.71,108.68,108.7,1301
GH04,2004-02-25 04:00,25,108.71,108.77,108.7,108.74,11049
GH04,2004-02-25 04:30,25,108.74,108.74,108.7,108.73,8942
GH04,2004-02-25 05:00,25,108.73,108.75,108.7,108.74,1101
GH04,2004-02-25 05:30,25,108.74,108.79,108.74,108.75,1561
GH04,2004-02-25 06:00,25,108.76,108.76,108.7,108.7,6391
GH04,2004-02-25 06:30,25,108.71,108.77,108.7,108.73,4430
GH04,2004-02-25 07:00,25,108.73,108.76,108.72,108.76,3324
GH04,2004-02-25 07:30,25,108.75,108.82,108.75,108.81,4312
GH04,2004-02-25 08:00,25,108.81,108.87,108.72,108.74,8539
GH04,2004-02-25 08:30,25,108.77,108.92,108.74,108.89,11302
GH04,2004-02-25 09:00,25,108.9,108.9,108.8,108.85,4634
GH04,2004-02-25 09:30,25,108.85,108.88,108.82,108.84,1590
GH04,2004-02-25 10:00,25,108.85,108.86,108.82,108.83,441
GH04,2004-02-25 10:30,25,108.85,108.99,108.84,108.85,2426
GH04,2004-02-26 00:00,26,108.75,109,108.75,109,44
GH04,2004-02-26 00:30,26,108.89,108.89,108.77,108.8,383
GH04,2004-02-26 01:00,26,108.8,108.86,108.77,108.79,2318
GH04,2004-02-26 01:30,26,108.79,108.8,108.71,108.73,1934
GH04,2004-02-26 02:00,26,108.73,108.74,108.7,108.72,8081
GH04,2004-02-26 02:30,26,108.72,108.75,108.7,108.7,1923
GH04,2004-02-26 03:00,26,108.71,108.76,108.67,108.69,1804
GH04,2004-02-26 03:30,26,108.69,108.71,108.63,108.68,1207
GH04,2004-02-26 04:00,26,108.67,108.72,108.65,108.71,1844
GH04,2004-02-26 04:30,26,108.72,108.73,108.62,108.65,3953
GH04,2004-02-26 05:00,26,108.64,108.67,108.64,108.66,472
GH04,2004-02-26 05:30,26,108.66,108.69,108.65,108.68,7679
GH04,2004-02-26 06:00,26,108.68,108.78,108.68,108.69,5168
GH04,2004-02-26 06:30,26,108.7,108.73,108.44,108.56,6664
GH04,2004-02-26 07:00,26,108.54,108.57,108.51,108.55,3317
GH04,2004-02-26 07:30,26,108.55,108.71,108.53,108.64,3254
GH04,2004-02-26 08:00,26,108.66,108.68,108.63,108.66,5437
GH04,2004-02-26 08:30,26,108.65,108.73,108.63,108.7,2332
GH04,2004-02-26 09:00,26,108.71,108.74,108.65,108.65,3940
GH04,2004-02-26 09:30,26,108.67,108.72,108.64,108.7,1312
GH04,2004-02-26 10:00,26,108.7,108.73,108.69,108.73,2473
GH04,2004-02-26 10:30,26,108.73,108.84,108.72,108.77,11344
GH04,2004-02-27 00:30,27,108.85,108.93,108.85,108.88,84
GH04,2004-02-27 01:00,27,108.87,108.95,108.84,108.91,1581
GH04,2004-02-27 01:30,27,108.91,108.94,108.88,108.93,1243
GH04,2004-02-27 02:00,27,108.93,109.02,108.92,108.99,14555
GH04,2004-02-27 02:30,27,108.98,109,108.92,108.94,1000
GH04,2004-02-27 03:00,27,108.95,108.97,108.94,108.96,584
GH04,2004-02-27 03:30,27,108.97,109.1,108.97,109.06,1541
GH04,2004-02-27 04:00,27,109.06,109.06,108.98,108.99,2175
GH04,2004-02-27 04:30,27,109,109.03,108.98,109,3886
GH04,2004-02-27 05:00,27,108.99,109,108.98,108.99,4381
GH04,2004-02-27 05:30,27,109,109,108.98,108.98,1454
GH04,2004-02-27 06:00,27,108.98,109.02,108.89,108.97,2862
GH04,2004-02-27 06:30,27,108.97,109,108.88,108.91,3846
GH04,2004-02-27 07:00,27,108.91,108.93,108.88,108.92,1657
GH04,2004-02-27 07:30,27,108.92,108.97,108.89,108.93,1807
GH04,2004-02-27 08:00,27,108.92,108.95,108.83,108.88,4127
GH04,2004-02-27 08:30,27,108.88,108.96,108.88,108.93,2076
GH04,2004-02-27 09:00,27,108.94,109,108.94,108.98,4273
GH04,2004-02-27 09:30,27,108.97,109.03,108.97,109.03,749
GH04,2004-02-27 10:00,27,109.03,109.06,109.01,109.06,1378
GH04,2004-02-27 10:30,27,109.02,109.06,108.96,108.98,3284
GH04,2004-03-01 00:00,1,109.09,109.09,109.09,109.09,2
GH04,2004-03-01 00:30,1,109.04,109.04,108.88,108.89,261
GH04,2004-03-01 01:00,1,108.89,108.9,108.8,108.83,1340
GH04,2004-03-01 01:30,1,108.82,108.82,108.7,108.79,759
GH04,2004-03-01 02:00,1,108.8,108.82,108.78,108.82,3025
GH04,2004-03-01 02:30,1,108.82,108.86,108.81,108.86,5007
GH04,2004-03-01 03:00,1,108.85,108.85,108.76,108.78,4315
GH04,2004-03-01 03:30,1,108.79,108.8,108.74,108.74,1175
GH04,2004-03-01 04:00,1,108.75,108.8,108.75,108.8,513
GH04,2004-03-01 04:30,1,108.8,108.81,108.76,108.77,773
GH04,2004-03-01 05:00,1,108.76,108.8,108.74,108.8,435
GH04,2004-03-01 05:30,1,108.79,108.81,108.78,108.81,139
GH04,2004-03-01 06:00,1,108.8,108.84,108.79,108.81,1127
GH04,2004-03-01 06:30,1,108.79,108.89,108.79,108.85,496
GH04,2004-03-01 07:00,1,108.85,108.87,108.83,108.86,206
GH04,2004-03-01 07:30,1,108.86,109.03,108.85,108.94,1173
GH04,2004-03-01 08:00,1,108.9,108.92,108.74,108.79,3236
GH04,2004-03-01 08:30,1,108.76,108.76,108.65,108.67,1120
GH04,2004-03-01 09:00,1,108.68,108.77,108.68,108.73,622
GH04,2004-03-01 09:30,1,108.73,108.78,108.73,108.78,234
GH04,2004-03-01 10:00,1,108.79,108.84,108.79,108.81,250
GH04,2004-03-01 10:30,1,108.81,108.81,108.79,108.81,64
GH04,2004-03-02 00:30,2,108.71,108.72,108.71,108.72,214
GH04,2004-03-02 01:00,2,108.75,108.79,108.73,108.76,2374
GH04,2004-03-02 01:30,2,108.79,108.83,108.79,108.81,2560
GH04,2004-03-02 02:00,2,108.8,108.85,108.8,108.82,919
GH04,2004-03-02 02:30,2,108.81,108.82,108.79,108.82,823
GH04,2004-03-02 03:00,2,108.82,108.82,108.8,108.81,154
GH04,2004-03-02 03:30,2,108.84,108.86,108.84,108.86,123
GH04,2004-03-02 04:00,2,108.87,108.88,108.86,108.87,314
GH04,2004-03-02 05:00,2,108.9,108.94,108.89,108.9,299
GH04,2004-03-02 05:30,2,108.91,108.92,108.9,108.92,680
GH04,2004-03-02 06:00,2,108.95,108.95,108.9,108.9,247
GH04,2004-03-02 06:30,2,108.89,108.89,108.85,108.85,7995
GH04,2004-03-02 07:00,2,108.84,108.91,108.84,108.91,3266
GH04,2004-03-02 07:30,2,108.91,108.94,108.91,108.92,116
GH04,2004-03-02 08:00,2,108.94,108.98,108.93,108.97,2371
GH04,2004-03-02 08:30,2,108.96,108.97,108.78,108.78,385
GH04,2004-03-02 09:00,2,108.8,108.83,108.77,108.79,901
GH04,2004-03-02 09:30,2,108.79,108.79,108.73,108.73,334
GH04,2004-03-02 10:00,2,108.7,108.73,108.64,108.73,91
GH04,2004-03-02 10:30,2,108.71,108.72,108.71,108.72,8
GH04,2004-03-03 01:00,3,108.61,108.67,108.6,108.65,82
GH04,2004-03-03 01:30,3,108.68,108.68,108.59,108.59,101
GH04,2004-03-03 02:00,3,108.6,108.6,108.57,108.57,146
GH04,2004-03-03 02:30,3,108.6,108.6,108.53,108.53,50
GH04,2004-03-03 03:00,3,108.53,108.53,108.38,108.38,528
GH04,2004-03-03 03:30,3,108.36,108.44,108.35,108.43,152
GH04,2004-03-03 04:00,3,108.46,108.46,108.46,108.46,752
GH04,2004-03-03 04:30,3,108.39,108.39,108.35,108.38,40
GH04,2004-03-03 05:00,3,108.31,108.31,108.28,108.28,55
GH04,2004-03-03 05:30,3,108.21,108.28,108.21,108.28,177
GH04,2004-03-03 06:00,3,108.32,108.33,108.21,108.21,103
GH04,2004-03-03 06:30,3,108.27,108.28,108.26,108.26,113
GH04,2004-03-03 07:00,3,108.3,108.31,108.27,108.28,456
GH04,2004-03-03 07:30,3,108.28,108.31,108.28,108.31,158
GH04,2004-03-03 08:00,3,108.35,108.35,108.25,108.25,201
GH04,2004-03-03 08:30,3,108.23,108.24,108.2,108.2,30
GH04,2004-03-03 09:00,3,108.19,108.19,108.07,108.07,641
GH04,2004-03-03 09:30,3,108.13,108.13,108.13,108.13,40
GH04,2004-03-03 10:30,3,108.18,108.18,108.18,108.18,3
GH04,2004-03-04 00:00,4,108.33,108.33,108.32,108.32,10
GH04,2004-03-04 00:30,4,107.9,108.29,107.9,108.24,93
GH04,2004-03-04 01:00,4,108.29,108.32,108.29,108.32,115
GH04,2004-03-04 01:30,4,108.32,108.32,108.32,108.32,60
GH04,2004-03-04 02:00,4,108.31,108.31,108.31,108.31,50
GH04,2004-03-04 03:30,4,108.35,108.43,108.35,108.43,75
GH04,2004-03-04 04:00,4,108.42,108.44,108.42,108.44,93
GH04,2004-03-04 04:30,4,108.44,108.45,108.41,108.45,177
GH04,2004-03-04 05:00,4,108.41,108.41,108.41,108.41,10
GH04,2004-03-04 05:30,4,108.4,108.41,108.38,108.38,72
GH04,2004-03-04 06:00,4,108.21,108.25,108.21,108.25,3
GH04,2004-03-04 06:30,4,108.3,108.3,108.19,108.21,574
GH04,2004-03-04 07:00,4,108.24,108.27,108.21,108.21,5685
GH04,2004-03-04 07:30,4,108.23,108.32,108.23,108.32,1279
GH04,2004-03-04 08:00,4,108.32,108.32,108.32,108.32,4
GH04,2004-03-04 08:30,4,108.38,108.38,108.38,108.38,5
GH04,2004-03-04 09:00,4,108.35,108.39,108.34,108.36,178
GH04,2004-03-04 09:30,4,108.36,108.39,108.36,108.39,228
GH04,2004-03-04 10:00,4,108.41,108.41,108.41,108.41,15
GH04,2004-03-04 10:30,4,108.41,108.45,108.41,108.41,69
GH04,2004-03-05 00:30,5,108.36,108.42,108.36,108.42,3
GH04,2004-03-05 01:00,5,108.36,108.36,108.34,108.35,360
GH04,2004-03-05 01:30,5,108.34,108.36,108.34,108.34,45
GH04,2004-03-05 02:00,5,108.34,108.34,108.34,108.34,35
GH04,2004-03-05 02:30,5,108.43,108.44,108.43,108.44,32
GH04,2004-03-05 03:00,5,108.42,108.42,108.42,108.42,25
GH04,2004-03-05 03:30,5,108.41,108.41,108.41,108.41,2
GH04,2004-03-05 04:00,5,108.36,108.36,108.36,108.36,39
GH04,2004-03-05 04:30,5,108.4,108.4,108.38,108.38,158
GH04,2004-03-05 05:00,5,108.36,108.36,108.36,108.36,18
GH04,2004-03-05 06:00,5,108.4,108.6,108.39,108.6,629
GH04,2004-03-05 06:30,5,109.16,109.21,109.01,109.21,593
GH04,2004-03-05 07:00,5,109.43,109.44,109.43,109.44,694
GH04,2004-03-05 07:30,5,109.23,109.25,109.23,109.25,925
GH04,2004-03-05 08:30,5,109.17,109.17,109.17,109.17,14
GH04,2004-03-05 09:00,5,109.15,109.15,109.15,109.15,30
GH04,2004-03-05 09:30,5,109.28,109.3,109.28,109.28,347
GH04,2004-03-05 10:30,5,109.4,109.4,109.4,109.4,2
GH04,2004-03-08 01:00,8,109.35,109.35,109.35,109.35,4
GH04,2004-03-08 02:00,8,109.44,109.44,109.44,109.44,18
GH04,2004-03-08 02:30,8,109.46,109.46,109.45,109.46,241
GH04,2004-03-08 04:00,8,109.46,109.47,109.46,109.47,2248
GH04,2004-03-08 07:00,8,109.74,109.74,109.74,109.74,1
GH04,2004-03-08 07:30,8,109.77,109.77,109.77,109.77,1
GH04,2004-03-08 08:00,8,109.83,109.85,109.83,109.85,1897
GH04,2004-03-08 08:30,8,109.69,109.69,109.67,109.67,5
GH04,2004-03-08 09:00,8,109.79,109.84,109.79,109.83,606
GH04,2004-03-08 09:30,8,109.78,109.78,109.78,109.78,237
GH04,2004-03-08 10:00,8,109.81,109.81,109.81,109.81,212
GH04,2004-03-08 10:30,8,109.85,109.97,109.85,109.97,5
GH04,2004-03-09 00:30,9,109.8,109.8,109.79,109.79,50
GH04,2004-03-09 01:00,9,109.81,109.81,109.8,109.8,100
GH04,2004-03-09 01:30,9,109.85,109.85,109.81,109.83,335
GH04,2004-03-09 02:00,9,109.8,109.8,109.8,109.8,15
GH04,2004-03-09 02:30,9,109.8,109.86,109.8,109.84,120
GH04,2004-03-09 03:00,9,109.81,109.81,109.81,109.81,730
GH04,2004-03-09 03:30,9,109.73,109.73,109.73,109.73,10
GH04,2004-03-09 04:30,9,109.67,109.7,109.67,109.7,20
GH04,2004-03-09 06:00,9,109.78,109.78,109.78,109.78,10
GH04,2004-03-09 06:30,9,109.84,109.84,109.84,109.84,9
GH04,2004-03-09 07:30,9,109.89,109.89,109.87,109.87,272
GH04,2004-03-09 08:00,9,109.85,109.85,109.85,109.85,13
GH04,2004-03-09 08:30,9,109.87,110.1,109.87,110.1,3949
GH04,2004-03-09 09:00,9,109.99,110.03,109.99,110.03,1771
GH04,2004-03-09 10:30,9,110.09,110.09,110.09,110.09,1
GH04,2004-03-10 00:30,10,109.88,109.88,109.88,109.88,10
GH04,2004-03-10 01:00,10,109.99,110,109.99,110,450
GH04,2004-03-10 02:30,10,109.9,109.9,109.9,109.9,691
GH04,2004-03-10 03:30,10,109.88,109.88,109.88,109.88,87
GH04,2004-03-10 04:00,10,109.88,109.88,109.85,109.85,370
GH04,2004-03-10 05:00,10,109.94,109.94,109.94,109.94,5
GH04,2004-03-10 05:30,10,109.89,109.89,109.89,109.89,3
GH04,2004-03-10 06:00,10,109.89,109.89,109.89,109.89,1
GH04,2004-03-10 06:30,10,109.89,109.89,109.89,109.89,21
GH04,2004-03-10 07:00,10,109.88,109.89,109.88,109.89,120
GH04,2004-03-10 08:30,10,109.89,109.9,109.89,109.9,147
GH04,2004-03-10 09:00,10,109.89,109.89,109.89,109.89,134
GH04,2004-03-11 01:30,11,109.91,109.91,109.91,109.91,5
GH04,2004-03-11 04:00,11,110.39,110.46,110.39,110.45,171
GH04,2004-03-11 04:30,11,110.27,110.27,110.23,110.23,55
GH04,2004-03-11 06:30,11,110.09,110.16,110.09,110.16,80
GH04,2004-03-11 08:30,11,109.86,109.89,109.86,109.89,15
GH04,2004-03-11 10:30,11,109.96,109.96,109.96,109.96,335
GH04,2004-03-12 02:30,12,109.98,109.98,109.98,109.98,90
GH04,2004-03-12 08:30,12,110.01,110.01,110.01,110.01,20
GH04,2004-03-15 06:30,15,110.14,110.14,110.14,110.14,84
GH04,2004-03-15 09:30,15,110.14,110.14,110.14,110.14,79
GH04,2004-03-16 01:00,16,110.18,110.18,110.17,110.17,202
GH04,2004-03-16 02:30,16,110.25,110.25,110.2,110.2,40
GH04,2004-03-16 05:30,16,110.09,110.09,110.09,110.09,340
GH04,2004-03-16 07:30,16,109.97,109.97,109.96,109.96,570
GH04,2004-03-16 08:00,16,109.99,109.99,109.97,109.98,684
GH04,2004-03-16 09:30,16,109.72,109.72,109.72,109.72,30
GH04,2004-03-17 02:00,17,110.05,110.05,110.05,110.05,500
GH04,2004-03-17 04:00,17,109.9,109.9,109.9,109.9,40
GH04,2004-03-17 06:30,17,109.9,109.9,109.9,109.9,10
GH04,2004-03-17 07:00,17,109.92,109.92,109.92,109.92,55
GH04,2004-03-17 08:00,17,109.91,109.91,109.91,109.91,123
GH04,2004-03-17 08:30,17,109.88,109.88,109.86,109.86,702
GH04,2004-03-17 09:00,17,109.87,109.87,109.85,109.87,3133
GH04,2004-03-18 05:00,18,109.71,109.71,109.71,109.71,4
GH04,2004-03-18 05:30,18,109.71,109.71,109.71,109.71,4
GH04,2004-03-18 08:30,18,109.76,109.76,109.76,109.76,40
GH04,2004-03-18 09:30,18,109.83,109.85,109.83,109.85,2
GH04,2004-03-19 01:00,19,109.69,109.74,109.69,109.71,495
GH04,2004-03-19 01:30,19,109.71,109.73,109.65,109.65,177
GH04,2004-03-19 02:00,19,109.65,109.65,109.65,109.65,28
GH04,2004-03-19 03:00,19,109.62,109.63,109.6,109.6,100
GH04,2004-03-19 04:30,19,109.62,109.62,109.62,109.62,30
GH04,2004-03-19 05:30,19,109.61,109.61,109.61,109.61,20
GH04,2004-03-19 06:00,19,109.61,109.63,109.61,109.63,50
GH04,2004-03-19 06:30,19,109.6,109.6,109.6,109.6,50
GH04,2004-03-22 01:00,22,109.7,109.7,109.66,109.67,75
GH04,2004-03-22 05:30,22,109.78,109.78,109.78,109.78,25
GH04,2004-03-22 06:30,22,109.76,109.76,109.76,109.76,58
GH04,2004-03-22 09:00,22,109.79,109.79,109.79,109.79,49
GH04,2004-03-22 09:30,22,109.81,109.81,109.81,109.81,50
GH04,2004-03-23 02:00,23,109.77,109.77,109.76,109.76,250
GH04,2004-03-23 03:00,23,109.83,109.83,109.83,109.83,71
GH04,2004-03-23 04:00,23,109.7,109.7,109.7,109.7,91
GH04,2004-03-23 04:30,23,109.74,109.74,109.74,109.74,61
GH04,2004-03-24 02:30,24,109.83,109.83,109.83,109.83,132
GH04,2004-03-24 05:30,24,109.88,109.88,109.88,109.88,40
GH04,2004-03-24 06:00,24,109.85,109.85,109.85,109.85,195
GH04,2004-03-25 08:30,25,109.88,109.88,109.88,109.88,5
GH04,2004-03-26 02:00,26,109.84,109.87,109.84,109.87,21
GH04,2004-03-26 02:30,26,109.54,109.54,109.54,109.54,831
GH04,2004-03-26 04:00,26,109.95,109.95,109.95,109.95,5
GH04,2004-03-26 04:30,26,109.95,109.95,109.95,109.95,16
GH04,2004-03-26 05:00,26,109.95,109.95,109.95,109.95,16
GH04,2004-03-26 08:30,26,109.83,109.83,109.83,109.83,25
GH04,2004-03-26 09:00,26,109.81,109.81,109.81,109.81,3
GH04,2004-03-29 00:00,29,109.4,109.4,109.4,109.4,1
GH04,2004-03-29 00:30,29,109.19,109.2,109.19,109.2,105
GH04,2004-03-29 02:00,29,109.22,109.22,109.22,109.22,40
GH04,2004-03-29 02:30,29,109.21,109.21,109.2,109.21,3