GH05,2004-11-01 06:00,1,109.88,109.88,109.88,109.88,9
GH05,2004-11-09 07:30,9,109.67,109.67,109.67,109.67,1
GH05,2004-11-09 08:00,9,109.7,109.7,109.7,109.7,19
GH05,2004-11-10 06:30,10,109.77,109.84,109.73,109.84,1105
GH05,2004-11-10 07:00,10,109.81,109.81,109.77,109.8,1511
GH05,2004-11-10 07:30,10,109.77,109.77,109.77,109.77,5
GH05,2004-11-10 08:00,10,109.82,109.82,109.7,109.7,606
GH05,2004-11-10 08:30,10,109.7,109.7,109.7,109.7,200
GH05,2004-11-10 09:00,10,109.69,109.69,109.69,109.69,95
GH05,2004-11-10 10:30,10,109.64,109.64,109.63,109.63,500
GH05,2004-11-11 01:00,11,109.84,109.84,109.84,109.84,1
GH05,2004-11-11 04:00,11,109.95,109.95,109.95,109.95,1
GH05,2004-11-11 05:30,11,110.16,110.17,110.16,110.17,200
GH05,2004-11-11 08:00,11,110.15,110.15,110.15,110.15,1
GH05,2004-11-12 01:30,12,110.22,110.22,110.22,110.22,101
GH05,2004-11-12 02:00,12,110.23,110.23,110.23,110.23,100
GH05,2004-11-12 02:30,12,110.27,110.27,110.27,110.27,100
GH05,2004-11-12 03:00,12,110.22,110.22,110.22,110.22,100
GH05,2004-11-12 05:00,12,110.18,110.18,110.18,110.18,1
GH05,2004-11-12 05:30,12,110.21,110.21,110.21,110.21,1
GH05,2004-11-12 06:30,12,110.13,110.13,110.13,110.13,99
GH05,2004-11-12 08:00,12,110.27,110.3,110.27,110.3,2
GH05,2004-11-12 09:00,12,110.45,110.47,110.4,110.47,602
GH05,2004-11-12 09:30,12,110.56,110.56,110.56,110.56,1
GH05,2004-11-15 03:00,15,110.6,110.6,110.6,110.6,500
GH05,2004-11-15 03:30,15,110.59,110.59,110.59,110.59,101
GH05,2004-11-15 04:30,15,110.77,110.77,110.77,110.77,1
GH05,2004-11-15 06:30,15,110.74,110.74,110.74,110.74,1
GH05,2004-11-15 07:00,15,110.72,110.72,110.72,110.72,1
GH05,2004-11-16 02:00,16,110.81,110.81,110.81,110.81,1
GH05,2004-11-16 02:30,16,110.8,110.8,110.8,110.8,34
GH05,2004-11-16 03:00,16,110.81,110.81,110.81,110.81,25
GH05,2004-11-16 03:30,16,110.84,110.84,110.84,110.84,25
GH05,2004-11-16 04:30,16,110.88,110.88,110.88,110.88,150
GH05,2004-11-16 05:00,16,110.93,110.93,110.93,110.93,298
GH05,2004-11-16 05:30,16,110.88,110.88,110.88,110.88,52
GH05,2004-11-16 06:30,16,110.81,110.81,110.77,110.77,2
GH05,2004-11-16 07:00,16,110.75,110.75,110.75,110.75,1
GH05,2004-11-16 07:30,16,110.68,110.68,110.61,110.61,1301
GH05,2004-11-17 01:30,17,110.71,110.71,110.71,110.71,25
GH05,2004-11-17 02:00,17,110.68,110.68,110.68,110.68,250
GH05,2004-11-17 02:30,17,110.73,110.73,110.73,110.73,3
GH05,2004-11-17 04:00,17,110.53,110.53,110.53,110.53,1000
GH05,2004-11-17 05:00,17,110.44,110.44,110.39,110.39,637
GH05,2004-11-17 06:00,17,110.36,110.37,110.35,110.35,425
GH05,2004-11-17 07:30,17,110.45,110.45,110.45,110.45,3
GH05,2004-11-17 08:30,17,110.36,110.36,110.36,110.36,200
GH05,2004-11-18 00:30,18,110.75,110.76,110.75,110.76,6
GH05,2004-11-18 01:00,18,110.7,110.7,110.7,110.7,2
GH05,2004-11-18 02:00,18,110.74,110.77,110.74,110.77,16
GH05,2004-11-18 02:30,18,110.74,110.74,110.73,110.74,225
GH05,2004-11-18 03:00,18,110.66,110.66,110.66,110.66,90
GH05,2004-11-18 03:30,18,110.5,110.5,110.5,110.5,2
GH05,2004-11-18 04:00,18,110.47,110.49,110.47,110.49,547
GH05,2004-11-18 04:30,18,110.49,110.49,110.46,110.46,400
GH05,2004-11-18 05:00,18,110.35,110.35,110.2,110.2,587
GH05,2004-11-18 05:30,18,110.3,110.3,110.3,110.3,1
GH05,2004-11-18 06:30,18,110.16,110.16,110.06,110.06,502
GH05,2004-11-18 07:00,18,110,110.15,110,110.15,2
GH05,2004-11-18 07:30,18,110.14,110.14,110.14,110.14,24
GH05,2004-11-18 08:00,18,110.1,110.1,110.05,110.05,501
GH05,2004-11-18 08:30,18,110.01,110.01,110.01,110.01,200
GH05,2004-11-18 09:30,18,110.02,110.02,110.02,110.02,1
GH05,2004-11-18 10:30,18,109.98,109.98,109.98,109.98,5
GH05,2004-11-19 00:30,19,110.23,110.23,110.15,110.15,3
GH05,2004-11-19 01:00,19,110.21,110.24,110.21,110.22,44
GH05,2004-11-19 01:30,19,110.23,110.3,110.23,110.3,51
GH05,2004-11-19 02:00,19,110.28,110.28,110.25,110.25,600
GH05,2004-11-19 03:00,19,110.31,110.39,110.31,110.39,820
GH05,2004-11-19 03:30,19,110.43,110.43,110.43,110.43,49
GH05,2004-11-19 04:00,19,110.41,110.41,110.41,110.41,150
GH05,2004-11-19 04:30,19,110.44,110.44,110.44,110.44,100
GH05,2004-11-19 05:00,19,110.45,110.45,110.45,110.45,100
GH05,2004-11-19 05:30,19,110.44,110.44,110.44,110.44,5
GH05,2004-11-19 06:00,19,110.51,110.51,110.51,110.51,50
GH05,2004-11-19 06:30,19,110.57,110.62,110.57,110.62,301
GH05,2004-11-19 07:00,19,110.5,110.5,110.35,110.35,2
GH05,2004-11-19 07:30,19,110.32,110.45,110.3,110.3,295
GH05,2004-11-19 08:00,19,110.19,110.19,110.19,110.19,100
GH05,2004-11-22 00:30,22,110.45,110.45,110.45,110.45,3
GH05,2004-11-22 01:00,22,110.42,110.42,110.39,110.39,3
GH05,2004-11-22 01:30,22,110.31,110.31,110.31,110.31,1
GH05,2004-11-22 03:00,22,110.4,110.4,110.4,110.4,20
GH05,2004-11-22 03:30,22,110.41,110.41,110.41,110.41,150
GH05,2004-11-22 04:30,22,110.48,110.54,110.48,110.54,21
GH05,2004-11-22 05:00,22,110.56,110.56,110.5,110.5,229
GH05,2004-11-22 05:30,22,110.5,110.5,110.5,110.5,111
GH05,2004-11-22 07:00,22,110.56,110.56,110.54,110.54,106
GH05,2004-11-22 07:30,22,110.57,110.64,110.56,110.64,1952
GH05,2004-11-22 08:00,22,110.61,110.63,110.61,110.62,1215
GH05,2004-11-22 08:30,22,110.65,110.65,110.6,110.6,820
GH05,2004-11-22 09:00,22,110.61,110.61,110.61,110.61,110
GH05,2004-11-22 09:30,22,110.6,110.6,110.6,110.6,30
GH05,2004-11-22 10:00,22,110.58,110.59,110.58,110.59,6
GH05,2004-11-23 00:30,23,110.49,110.49,110.46,110.47,44
GH05,2004-11-23 01:00,23,110.47,110.53,110.46,110.53,136
GH05,2004-11-23 01:30,23,110.56,110.56,110.56,110.56,1
GH05,2004-11-23 02:30,23,110.55,110.61,110.53,110.59,2124
GH05,2004-11-23 03:00,23,110.58,110.61,110.58,110.61,22
GH05,2004-11-23 04:00,23,110.65,110.73,110.65,110.73,2246
GH05,2004-11-23 04:30,23,110.75,110.75,110.74,110.75,1189
GH05,2004-11-23 05:00,23,110.75,110.75,110.75,110.75,10
GH05,2004-11-23 05:30,23,110.8,110.8,110.75,110.75,110
GH05,2004-11-23 06:00,23,110.74,110.74,110.71,110.72,1086
GH05,2004-11-23 06:30,23,110.73,110.75,110.7,110.7,5660
GH05,2004-11-23 07:00,23,110.71,110.74,110.7,110.73,9258
GH05,2004-11-23 07:30,23,110.72,110.76,110.72,110.75,2173
GH05,2004-11-23 08:00,23,110.76,110.81,110.73,110.76,6467
GH05,2004-11-23 08:30,23,110.78,110.78,110.66,110.75,7529
GH05,2004-11-23 09:00,23,110.78,110.78,110.7,110.7,5055
GH05,2004-11-23 09:30,23,110.71,110.75,110.69,110.74,6453
GH05,2004-11-23 10:30,23,110.8,110.8,110.8,110.8,1600
GH05,2004-11-24 00:30,24,110.79,110.88,110.76,110.8,1064
GH05,2004-11-24 01:00,24,110.8,110.84,110.77,110.82,5135
GH05,2004-11-24 01:30,24,110.82,110.88,110.82,110.87,54
GH05,2004-11-24 02:00,24,110.87,110.88,110.84,110.88,1021
GH05,2004-11-24 02:30,24,110.85,110.86,110.84,110.84,1281
GH05,2004-11-24 03:00,24,110.82,110.84,110.78,110.78,1106
GH05,2004-11-24 03:30,24,110.75,110.75,110.75,110.75,1
GH05,2004-11-24 04:00,24,110.77,110.8,110.77,110.77,561
GH05,2004-11-24 04:30,24,110.73,110.73,110.65,110.65,3618
GH05,2004-11-24 05:00,24,110.65,110.66,110.64,110.66,4688
GH05,2004-11-24 05:30,24,110.66,110.71,110.66,110.71,74
GH05,2004-11-24 06:00,24,110.7,110.72,110.7,110.7,4075
GH05,2004-11-24 06:30,24,110.72,110.73,110.68,110.7,5244
GH05,2004-11-24 07:00,24,110.7,110.78,110.7,110.77,6788
GH05,2004-11-24 07:30,24,110.78,110.82,110.78,110.81,2136
GH05,2004-11-24 08:00,24,110.82,110.84,110.77,110.79,8714
GH05,2004-11-24 08:30,24,110.8,110.83,110.79,110.81,1527
GH05,2004-11-24 09:00,24,110.84,110.88,110.82,110.82,819
GH05,2004-11-24 09:30,24,110.81,110.83,110.8,110.83,615
GH05,2004-11-24 10:00,24,110.84,110.85,110.83,110.85,4746
GH05,2004-11-24 10:30,24,110.83,110.85,110.83,110.84,222
GH05,2004-11-25 00:00,25,111.33,111.33,111.33,111.33,5
GH05,2004-11-25 00:30,25,110.91,110.92,110.91,110.92,1264
GH05,2004-11-25 01:00,25,110.93,111,110.93,110.99,4280
GH05,2004-11-25 01:30,25,111.03,111.06,110.98,110.98,1906
GH05,2004-11-25 02:00,25,110.98,111.01,110.97,111,3859
GH05,2004-11-25 02:30,25,111.02,111.02,110.99,110.99,2878
GH05,2004-11-25 03:00,25,110.98,110.98,110.94,110.95,1708
GH05,2004-11-25 03:30,25,110.95,111.01,110.95,111.01,2138
GH05,2004-11-25 04:00,25,110.99,111.04,110.99,111.04,2965
GH05,2004-11-25 04:30,25,111.04,111.07,111.04,111.06,392
GH05,2004-11-25 05:00,25,111.03,111.03,110.97,111.01,8176
GH05,2004-11-25 05:30,25,111.04,111.04,111.04,111.04,585
GH05,2004-11-25 06:00,25,111.05,111.05,111.01,111.01,565
GH05,2004-11-25 06:30,25,111,111.07,111,111.06,2038
GH05,2004-11-25 07:00,25,111.06,111.08,111.04,111.07,1673
GH05,2004-11-25 07:30,25,111.07,111.08,111.06,111.08,667
GH05,2004-11-25 08:00,25,111.06,111.15,111.06,111.15,9082
GH05,2004-11-25 08:30,25,111.12,111.2,111.12,111.13,2364
GH05,2004-11-25 09:00,25,111.12,111.2,111.11,111.16,831
GH05,2004-11-25 09:30,25,111.14,111.16,111.12,111.12,2155
GH05,2004-11-25 10:00,25,111.13,111.16,111.12,111.12,3041
GH05,2004-11-25 10:30,25,111.07,111.1,110.92,110.99,13311
GH05,2004-11-25 23:30,26,110.78,111.23,110.78,111.01,4
GH05,2004-11-26 00:00,26,110.8,110.8,110.8,110.8,1
GH05,2004-11-26 00:30,26,111.17,111.23,110.96,110.98,3232
GH05,2004-11-26 01:00,26,110.95,111.09,110.95,111.01,10759
GH05,2004-11-26 01:30,26,110.97,111.03,110.97,110.99,4710
GH05,2004-11-26 02:00,26,110.96,110.96,110.87,110.9,1763
GH05,2004-11-26 02:30,26,110.91,111.03,110.91,111.01,1555
GH05,2004-11-26 03:00,26,111.02,111.02,111,111,385
GH05,2004-11-26 03:30,26,111.01,111.01,110.97,110.99,1002
GH05,2004-11-26 04:00,26,110.98,111.1,110.98,111.08,6513
GH05,2004-11-26 04:30,26,111.09,111.1,111.08,111.09,5205
GH05,2004-11-26 05:00,26,111.09,111.1,111.04,111.05,1536
GH05,2004-11-26 05:30,26,111.07,111.07,111.04,111.05,751
GH05,2004-11-26 06:00,26,111.05,111.07,111.02,111.04,15565
GH05,2004-11-26 06:30,26,111.07,111.07,111.02,111.07,8892
GH05,2004-11-26 07:00,26,111.07,111.09,111.06,111.07,2020
GH05,2004-11-26 07:30,26,111.07,111.14,111.06,111.12,6177
GH05,2004-11-26 08:00,26,111.12,111.19,111.11,111.18,1451
GH05,2004-11-26 08:30,26,111.18,111.2,111.15,111.17,3420
GH05,2004-11-26 09:00,26,111.17,111.21,111.15,111.17,2529
GH05,2004-11-26 09:30,26,111.15,111.17,111.14,111.17,513
GH05,2004-11-26 10:00,26,111.17,111.17,111.15,111.15,229
GH05,2004-11-26 10:30,26,111.16,111.19,111.16,111.19,415
GH05,2004-11-28 23:30,29,111.45,111.45,111.45,111.45,4
GH05,2004-11-29 00:00,29,111.33,111.33,111.06,111.06,31
GH05,2004-11-29 00:30,29,111.25,111.33,111.09,111.1,1956
GH05,2004-11-29 01:00,29,111.12,111.26,111.1,111.26,4161
GH05,2004-11-29 01:30,29,111.26,111.28,111.2,111.25,3604
GH05,2004-11-29 02:00,29,111.22,111.23,111.15,111.18,1038
GH05,2004-11-29 02:30,29,111.18,111.19,111.17,111.19,1142
GH05,2004-11-29 03:00,29,111.19,111.19,111.16,111.18,511
GH05,2004-11-29 03:30,29,111.18,111.19,111.12,111.12,1124
GH05,2004-11-29 04:00,29,111.12,111.12,111.06,111.06,951
GH05,2004-11-29 04:30,29,111.07,111.08,110.99,111.01,1078
GH05,2004-11-29 05:00,29,111.01,111.03,111,111.03,2210
GH05,2004-11-29 05:30,29,111.05,111.05,111.03,111.04,300
GH05,2004-11-29 06:00,29,111.04,111.11,111.03,111.07,587
GH05,2004-11-29 06:30,29,111.02,111.02,110.63,110.72,6561
GH05,2004-11-29 07:00,29,110.72,110.84,110.72,110.83,2875
GH05,2004-11-29 07:30,29,110.82,110.85,110.78,110.82,416
GH05,2004-11-29 08:00,29,110.82,110.82,110.77,110.79,843
GH05,2004-11-29 08:30,29,110.78,110.91,110.78,110.91,1331
GH05,2004-11-29 09:00,29,110.92,110.99,110.91,110.97,2041
GH05,2004-11-29 09:30,29,110.97,110.98,110.94,110.94,659
GH05,2004-11-29 10:00,29,110.93,110.94,110.88,110.89,1104
GH05,2004-11-29 10:30,29,110.89,110.9,110.86,110.86,107
GH05,2004-11-29 23:30,30,110.94,111.1,110.94,111.1,579
GH05,2004-11-30 00:00,30,111.1,111.1,111.1,111.1,444
GH05,2004-11-30 00:30,30,111.1,111.1,110.72,110.77,12272
GH05,2004-11-30 01:00,30,110.77,110.83,110.76,110.83,2736
GH05,2004-11-30 01:30,30,110.83,110.85,110.82,110.84,678
GH05,2004-11-30 02:00,30,110.84,110.9,110.82,110.9,2179
GH05,2004-11-30 02:30,30,110.9,110.92,110.84,110.89,1274
GH05,2004-11-30 03:00,30,110.87,110.93,110.87,110.88,398
GH05,2004-11-30 03:30,30,110.88,110.92,110.88,110.91,1106
GH05,2004-11-30 04:00,30,110.9,111.04,110.9,111,1511
GH05,2004-11-30 04:30,30,111,111.01,110.98,111,1213
GH05,2004-11-30 05:00,30,110.99,111.02,110.96,110.98,374
GH05,2004-11-30 05:30,30,110.98,110.98,110.93,110.93,1934
GH05,2004-11-30 06:00,30,110.94,110.94,110.85,110.9,4090
GH05,2004-11-30 06:30,30,110.89,110.94,110.86,110.92,2695
GH05,2004-11-30 07:00,30,110.92,111,110.9,110.95,1880
GH05,2004-11-30 07:30,30,110.95,111,110.92,110.97,1306
GH05,2004-11-30 08:00,30,110.96,111.03,110.95,111.03,967
GH05,2004-11-30 08:30,30,111.03,111.07,110.93,110.94,5505
GH05,2004-11-30 09:00,30,110.93,111.03,110.93,111,1123
GH05,2004-11-30 09:30,30,111,111,110.94,110.96,2456
GH05,2004-11-30 10:00,30,110.97,111,110.96,111,1613
GH05,2004-11-30 10:30,30,110.99,111.04,110.99,111,187
GH05,2004-11-30 23:00,1,110.9,110.9,110.9,110.9,3
GH05,2004-11-30 23:30,1,110.9,111.05,110.9,111.05,947
GH05,2004-12-01 00:00,1,111.05,111.15,111.05,111.15,1796
GH05,2004-12-01 00:30,1,111.05,111.05,110.9,111.04,12030
GH05,2004-12-01 01:00,1,111.04,111.1,111.01,111.06,3932
GH05,2004-12-01 01:30,1,111.05,111.07,111.02,111.07,4046
GH05,2004-12-01 02:00,1,111.08,111.09,110.93,110.94,4946
GH05,2004-12-01 02:30,1,110.95,110.95,110.88,110.94,4928
GH05,2004-12-01 03:00,1,110.94,110.96,110.81,110.87,7131
GH05,2004-12-01 03:30,1,110.87,110.9,110.84,110.89,6131
GH05,2004-12-01 04:00,1,110.89,110.95,110.86,110.92,1908
GH05,2004-12-01 04:30,1,110.93,110.95,110.89,110.95,5005
GH05,2004-12-01 05:00,1,110.95,110.95,110.87,110.87,1132
GH05,2004-12-01 05:30,1,110.87,110.95,110.87,110.9,2390
GH05,2004-12-01 06:00,1,110.9,110.92,110.87,110.9,2983
GH05,2004-12-01 06:30,1,110.9,110.97,110.86,110.97,3131
GH05,2004-12-01 07:00,1,110.97,110.99,110.9,110.91,3756
GH05,2004-12-01 07:30,1,110.91,110.96,110.85,110.9,3107
GH05,2004-12-01 08:00,1,110.9,110.92,110.84,110.89,7092
GH05,2004-12-01 08:30,1,110.89,110.89,110.64,110.75,8544
GH05,2004-12-01 09:00,1,110.74,110.79,110.67,110.76,6428
GH05,2004-12-01 09:30,1,110.76,110.82,110.72,110.81,4109
GH05,2004-12-01 10:00,1,110.8,110.85,110.8,110.82,2084
GH05,2004-12-01 10:30,1,110.82,110.83,110.8,110.82,915
GH05,2004-12-01 23:00,2,110.82,110.82,110.82,110.82,50
GH05,2004-12-01 23:30,2,110.82,110.99,110.82,110.99,237
GH05,2004-12-02 00:00,2,110.99,110.99,110.99,110.99,438
GH05,2004-12-02 00:30,2,110.96,110.96,110.82,110.85,3626
GH05,2004-12-02 01:00,2,110.85,110.87,110.79,110.84,3096
GH05,2004-12-02 01:30,2,110.85,110.87,110.82,110.84,1840
GH05,2004-12-02 02:00,2,110.83,110.87,110.77,110.81,4920
GH05,2004-12-02 02:30,2,110.81,110.93,110.81,110.89,5607
GH05,2004-12-02 03:00,2,110.89,110.94,110.87,110.87,5831
GH05,2004-12-02 03:30,2,110.86,110.86,110.78,110.8,2591
GH05,2004-12-02 04:00,2,110.8,110.85,110.78,110.81,2394
GH05,2004-12-02 04:30,2,110.82,110.83,110.8,110.8,1655
GH05,2004-12-02 05:00,2,110.8,110.81,110.66,110.66,2806
GH05,2004-12-02 05:30,2,110.67,110.77,110.65,110.69,3895
GH05,2004-12-02 06:00,2,110.68,110.73,110.61,110.63,5407
GH05,2004-12-02 06:30,2,110.63,110.68,110.59,110.66,4269
GH05,2004-12-02 07:00,2,110.65,110.65,110.46,110.56,9246
GH05,2004-12-02 07:30,2,110.58,110.59,110.49,110.53,4079
GH05,2004-12-02 08:00,2,110.54,110.56,110.26,110.31,13645
GH05,2004-12-02 08:30,2,110.31,110.38,110.26,110.35,8497
GH05,2004-12-02 09:00,2,110.34,110.36,110.16,110.28,9110
GH05,2004-12-02 09:30,2,110.28,110.36,110.24,110.29,4106
GH05,2004-12-02 10:00,2,110.29,110.32,110.27,110.3,1000
GH05,2004-12-02 10:30,2,110.29,110.32,110.26,110.31,1329
GH05,2004-12-02 23:30,3,110.1,110.45,109.9,110.45,200
GH05,2004-12-03 00:00,3,110.45,110.45,110.12,110.12,454
GH05,2004-12-03 00:30,3,110.13,110.28,110.12,110.28,8214
GH05,2004-12-03 01:00,3,110.28,110.3,110.13,110.18,5220
GH05,2004-12-03 01:30,3,110.18,110.22,110.16,110.17,2525
GH05,2004-12-03 02:00,3,110.18,110.26,110.17,110.22,2270
GH05,2004-12-03 02:30,3,110.22,110.24,110.2,110.2,4119
GH05,2004-12-03 03:00,3,110.2,110.2,110.12,110.12,2197
GH05,2004-12-03 03:30,3,110.12,110.13,110.01,110.11,3305
GH05,2004-12-03 04:00,3,110.11,110.14,110.05,110.06,1983
GH05,2004-12-03 04:30,3,110.06,110.11,110.05,110.09,1895
GH05,2004-12-03 05:00,3,110.09,110.12,110.08,110.1,1571
GH05,2004-12-03 05:30,3,110.09,110.1,110.03,110.06,2903
GH05,2004-12-03 06:00,3,110.07,110.55,110.07,110.44,3629
GH05,2004-12-03 06:30,3,110.44,110.56,110.38,110.48,12327
GH05,2004-12-03 07:00,3,110.48,110.63,110.42,110.56,9493
GH05,2004-12-03 07:30,3,110.55,110.6,110.46,110.48,6592
GH05,2004-12-03 08:00,3,110.48,110.57,110.46,110.52,4762
GH05,2004-12-03 08:30,3,110.53,110.63,110.51,110.56,5014
GH05,2004-12-03 09:00,3,110.56,110.6,110.53,110.57,3852
GH05,2004-12-03 09:30,3,110.57,110.68,110.56,110.64,2191
GH05,2004-12-03 10:00,3,110.64,110.66,110.6,110.62,1477
GH05,2004-12-03 10:30,3,110.63,110.67,110.61,110.65,290
GH05,2004-12-05 23:00,6,110.53,110.53,110.53,110.53,1
GH05,2004-12-05 23:30,6,110.61,110.73,110.61,110.73,49
GH05,2004-12-06 00:00,6,110.74,110.74,110.74,110.74,74
GH05,2004-12-06 00:30,6,110.74,110.74,110.52,110.59,4172
GH05,2004-12-06 01:00,6,110.59,110.75,110.59,110.71,5333
GH05,2004-12-06 01:30,6,110.71,110.74,110.7,110.7,1848
GH05,2004-12-06 02:00,6,110.71,110.75,110.67,110.74,3363
GH05,2004-12-06 02:30,6,110.74,110.8,110.71,110.79,2718
GH05,2004-12-06 03:00,6,110.79,110.8,110.76,110.78,943
GH05,2004-12-06 03:30,6,110.78,110.84,110.76,110.83,1374
GH05,2004-12-06 04:00,6,110.83,110.84,110.81,110.83,2164
GH05,2004-12-06 04:30,6,110.83,110.86,110.81,110.85,1658
GH05,2004-12-06 05:00,6,110.85,110.9,110.83,110.84,2330
GH05,2004-12-06 05:30,6,110.85,110.9,110.84,110.88,1473
GH05,2004-12-06 06:00,6,110.89,110.98,110.88,110.88,3824
GH05,2004-12-06 06:30,6,110.88,110.92,110.86,110.91,1986
GH05,2004-12-06 07:00,6,110.92,110.95,110.82,110.85,3987
GH05,2004-12-06 07:30,6,110.86,110.91,110.84,110.88,2618
GH05,2004-12-06 08:00,6,110.88,110.92,110.85,110.91,1934
GH05,2004-12-06 08:30,6,110.91,110.97,110.89,110.97,3309
GH05,2004-12-06 09:00,6,110.97,111,110.95,110.98,3500
GH05,2004-12-06 09:30,6,110.98,111,110.91,110.95,3228
GH05,2004-12-06 10:00,6,110.95,110.99,110.93,110.97,1743
GH05,2004-12-06 10:30,6,110.97,110.98,110.95,110.96,245
GH05,2004-12-06 23:00,7,110.96,111.02,110.96,111.02,158
GH05,2004-12-06 23:30,7,111.1,111.15,111.1,111.1,459
GH05,2004-12-07 00:00,7,111.1,111.1,110.96,111.02,1511
GH05,2004-12-07 00:30,7,111.02,111.02,110.83,110.85,9987
GH05,2004-12-07 01:00,7,110.84,110.87,110.82,110.86,3969
GH05,2004-12-07 01:30,7,110.87,110.98,110.87,110.96,2710
GH05,2004-12-07 02:00,7,110.96,110.99,110.94,110.95,3527
GH05,2004-12-07 02:30,7,110.95,110.95,110.89,110.9,3778
GH05,2004-12-07 03:00,7,110.9,110.92,110.8,110.84,6456
GH05,2004-12-07 03:30,7,110.85,110.86,110.73,110.82,6669
GH05,2004-12-07 04:00,7,110.82,110.9,110.81,110.84,3723
GH05,2004-12-07 04:30,7,110.84,110.89,110.81,110.89,4304
GH05,2004-12-07 05:00,7,110.88,110.93,110.85,110.9,3565
GH05,2004-12-07 05:30,7,110.91,110.99,110.88,110.99,2122
GH05,2004-12-07 06:00,7,110.99,111,110.95,110.96,1661
GH05,2004-12-07 06:30,7,110.97,111.08,110.97,111.07,3649
GH05,2004-12-07 07:00,7,111.06,111.15,111.05,111.14,4814
GH05,2004-12-07 07:30,7,111.14,111.17,111.1,111.11,3746
GH05,2004-12-07 08:00,7,111.11,111.17,111.08,111.14,4345
GH05,2004-12-07 08:30,7,111.14,111.24,111.12,111.17,6996
GH05,2004-12-07 09:00,7,111.17,111.22,111.16,111.19,6741
GH05,2004-12-07 09:30,7,111.18,111.22,111.16,111.21,1628
GH05,2004-12-07 10:00,7,111.21,111.26,111.2,111.25,415
GH05,2004-12-07 10:30,7,111.26,111.27,111.23,111.26,289
GH05,2004-12-07 23:30,8,111.3,111.3,111.3,111.3,38
GH05,2004-12-08 00:00,8,111.28,111.3,111.26,111.26,188
GH05,2004-12-08 00:30,8,111.25,111.33,111.15,111.18,3394
GH05,2004-12-08 01:00,8,111.18,111.19,111,111,3513
GH05,2004-12-08 01:30,8,111.01,111.07,110.95,111.03,5406
GH05,2004-12-08 02:00,8,111.05,111.06,111.02,111.02,3933
GH05,2004-12-08 02:30,8,111.03,111.09,111.02,111.04,2429
GH05,2004-12-08 03:00,8,111.05,111.12,111.04,111.1,1676
GH05,2004-12-08 03:30,8,111.09,111.15,111.08,111.08,2617
GH05,2004-12-08 04:00,8,111.08,111.09,111.06,111.08,1553
GH05,2004-12-08 04:30,8,111.08,111.1,111.02,111.06,2431
GH05,2004-12-08 05:00,8,111.06,111.08,110.95,110.96,2865
GH05,2004-12-08 05:30,8,110.96,111.02,110.95,111.02,2002
GH05,2004-12-08 06:00,8,111.03,111.07,110.96,110.99,2596
GH05,2004-12-08 06:30,8,110.99,111.03,110.92,111.03,2976
GH05,2004-12-08 07:00,8,111.02,111.09,110.98,111.04,3692
GH05,2004-12-08 07:30,8,111.04,111.09,110.99,111,3322
GH05,2004-12-08 08:00,8,111,111.1,110.99,111.06,2721
GH05,2004-12-08 08:30,8,111.07,111.34,111.07,111.31,9079
GH05,2004-12-08 09:00,8,111.31,111.44,111.25,111.44,6995
GH05,2004-12-08 09:30,8,111.43,111.46,111.38,111.39,3087
GH05,2004-12-08 10:00,8,111.39,111.5,111.37,111.48,569
GH05,2004-12-08 10:30,8,111.48,111.54,111.47,111.52,1085
GH05,2004-12-08 23:30,9,111.52,111.52,111.52,111.52,1
GH05,2004-12-09 00:00,9,111.42,111.52,111.42,111.43,540
GH05,2004-12-09 00:30,9,111.43,111.56,111.43,111.55,5361
GH05,2004-12-09 01:00,9,111.54,111.7,111.53,111.68,5542
GH05,2004-12-09 01:30,9,111.69,111.72,111.63,111.65,5562
GH05,2004-12-09 02:00,9,111.65,111.65,111.45,111.48,4795
GH05,2004-12-09 02:30,9,111.48,111.5,111.37,111.48,4671
GH05,2004-12-09 03:00,9,111.48,111.48,111.38,111.41,3375
GH05,2004-12-09 03:30,9,111.41,111.47,111.39,111.39,1135
GH05,2004-12-09 04:00,9,111.39,111.43,111.35,111.39,1317
GH05,2004-12-09 04:30,9,111.38,111.42,111.34,111.39,2557
GH05,2004-12-09 05:00,9,111.38,111.5,111.38,111.49,2131
GH05,2004-12-09 05:30,9,111.49,111.52,111.45,111.5,2862
GH05,2004-12-09 06:00,9,111.5,111.61,111.49,111.56,4259
GH05,2004-12-09 06:30,9,111.55,111.74,111.5,111.67,5333
GH05,2004-12-09 07:00,9,111.67,111.7,111.62,111.67,3325
GH05,2004-12-09 07:30,9,111.66,111.69,111.63,111.64,3501
GH05,2004-12-09 08:00,9,111.64,111.79,110.11,111.64,10909
GH05,2004-12-09 08:30,9,111.63,111.66,111.53,111.55,6728
GH05,2004-12-09 09:00,9,111.55,111.66,111.54,111.65,4486
GH05,2004-12-09 09:30,9,111.65,111.69,111.53,111.59,2980
GH05,2004-12-09 10:00,9,111.59,111.59,111.54,111.57,627
GH05,2004-12-09 10:30,9,111.57,111.57,111.52,111.52,154
GH05,2004-12-09 23:30,10,111.67,111.75,111.67,111.75,418
GH05,2004-12-10 00:00,10,111.76,111.76,111.52,111.52,1271
GH05,2004-12-10 00:30,10,111.52,111.52,111.44,111.46,15208
GH05,2004-12-10 01:00,10,111.47,111.54,111.42,111.46,4551
GH05,2004-12-10 01:30,10,111.47,111.49,111.37,111.38,2785
GH05,2004-12-10 02:00,10,111.39,111.46,111.38,111.42,2202
GH05,2004-12-10 02:30,10,111.41,111.41,111.32,111.37,2619
GH05,2004-12-10 03:00,10,111.37,111.42,111.27,111.31,2336
GH05,2004-12-10 03:30,10,111.32,111.34,111.21,111.26,2351
GH05,2004-12-10 04:00,10,111.26,111.31,111.25,111.31,3001
GH05,2004-12-10 04:30,10,111.31,111.39,111.3,111.39,2473
GH05,2004-12-10 05:00,10,111.39,111.46,111.38,111.46,1700
GH05,2004-12-10 05:30,10,111.47,111.52,111.42,111.49,1187
GH05,2004-12-10 06:00,10,111.49,111.57,111.47,111.55,1779
GH05,2004-12-10 06:30,10,111.55,111.57,111.4,111.5,1953
GH05,2004-12-10 07:00,10,111.5,111.59,111.43,111.55,1645
GH05,2004-12-10 07:30,10,111.54,111.69,111.54,111.64,3735
GH05,2004-12-10 08:00,10,111.64,111.69,111.57,111.62,2020
GH05,2004-12-10 08:30,10,111.62,111.68,111.58,111.64,1834
GH05,2004-12-10 09:00,10,111.63,111.68,111.6,111.6,2070
GH05,2004-12-10 09:30,10,111.6,111.61,111.57,111.61,1362
GH05,2004-12-10 10:00,10,111.61,111.62,111.59,111.61,304
GH05,2004-12-10 10:30,10,111.59,111.63,111.58,111.63,180
GH05,2004-12-12 23:30,13,111.66,112.05,111.66,111.95,1626
GH05,2004-12-13 00:00,13,111.95,111.95,111.95,111.95,411
GH05,2004-12-13 00:30,13,111.95,111.95,111.61,111.64,13305
GH05,2004-12-13 01:00,13,111.64,111.65,111.59,111.65,2374
GH05,2004-12-13 01:30,13,111.65,111.68,111.63,111.67,1271
GH05,2004-12-13 02:00,13,111.67,111.73,111.65,111.68,2339
GH05,2004-12-13 02:30,13,111.67,111.69,111.63,111.69,1050
GH05,2004-12-13 03:00,13,111.69,111.69,111.66,111.67,1230
GH05,2004-12-13 03:30,13,111.68,111.68,111.65,111.66,1263
GH05,2004-12-13 04:00,13,111.66,111.7,111.66,111.67,1660
GH05,2004-12-13 04:30,13,111.67,111.68,111.63,111.63,1952
GH05,2004-12-13 05:00,13,111.63,111.63,111.57,111.63,954
GH05,2004-12-13 05:30,13,111.63,111.65,111.61,111.64,498
GH05,2004-12-13 06:00,13,111.65,111.76,111.65,111.68,2027
GH05,2004-12-13 06:30,13,111.69,111.71,111.63,111.66,1835
GH05,2004-12-13 07:00,13,111.66,111.72,111.65,111.72,1223
GH05,2004-12-13 07:30,13,111.72,111.74,111.69,111.69,681
GH05,2004-12-13 08:00,13,111.7,111.79,111.69,111.76,2331
GH05,2004-12-13 08:30,13,111.76,111.86,111.74,111.79,2678
GH05,2004-12-13 09:00,13,111.79,111.8,111.76,111.79,1205
GH05,2004-12-13 09:30,13,111.78,111.78,111.74,111.75,1568
GH05,2004-12-13 10:00,13,111.75,111.79,111.73,111.79,397
GH05,2004-12-13 10:30,13,111.77,111.79,111.75,111.75,264
GH05,2004-12-13 23:30,14,111.74,111.75,111.74,111.75,10
GH05,2004-12-14 00:00,14,111.73,111.75,111.73,111.75,192
GH05,2004-12-14 00:30,14,111.8,111.9,111.72,111.74,15125
GH05,2004-12-14 01:00,14,111.75,111.8,111.71,111.73,2766
GH05,2004-12-14 01:30,14,111.73,111.74,111.64,111.65,4119
GH05,2004-12-14 02:00,14,111.65,111.67,111.61,111.61,1437
GH05,2004-12-14 02:30,14,111.61,111.67,111.5,111.51,4755
GH05,2004-12-14 03:00,14,111.5,111.56,111.5,111.53,1650
GH05,2004-12-14 03:30,14,111.53,111.53,111.47,111.52,1690
GH05,2004-12-14 04:00,14,111.51,111.56,111.49,111.56,1092
GH05,2004-12-14 04:30,14,111.56,111.62,111.53,111.6,3162
GH05,2004-12-14 05:00,14,111.6,111.67,111.6,111.67,1741
GH05,2004-12-14 05:30,14,111.67,111.69,111.65,111.66,1090
GH05,2004-12-14 06:00,14,111.68,111.68,111.64,111.66,1420
GH05,2004-12-14 06:30,14,111.65,111.65,111.59,111.64,2116
GH05,2004-12-14 07:00,14,111.64,111.71,111.61,111.71,2170
GH05,2004-12-14 07:30,14,111.71,111.76,111.7,111.74,2959
GH05,2004-12-14 08:00,14,111.74,111.76,111.72,111.74,2194
GH05,2004-12-14 08:30,14,111.75,111.78,111.74,111.77,1741
GH05,2004-12-14 09:00,14,111.77,111.82,111.75,111.75,2844
GH05,2004-12-14 09:30,14,111.75,111.77,111.73,111.76,1327
GH05,2004-12-14 10:00,14,111.76,111.8,111.75,111.76,385
GH05,2004-12-14 10:30,14,111.8,111.8,111.76,111.76,519
GH05,2004-12-14 23:30,15,111.78,111.95,111.78,111.93,479
GH05,2004-12-15 00:00,15,111.93,111.93,111.87,111.93,1030
GH05,2004-12-15 00:30,15,111.92,111.93,111.87,111.91,3689
GH05,2004-12-15 01:00,15,111.91,111.95,111.78,111.81,4665
GH05,2004-12-15 01:30,15,111.8,111.81,111.76,111.79,3079
GH05,2004-12-15 02:00,15,111.79,111.84,111.78,111.83,2129
GH05,2004-12-15 02:30,15,111.83,111.83,111.79,111.81,3121
GH05,2004-12-15 03:00,15,111.81,111.89,111.81,111.87,1814
GH05,2004-12-15 03:30,15,111.86,111.94,111.83,111.94,4039
GH05,2004-12-15 04:00,15,111.94,112.03,111.89,112.02,2586
GH05,2004-12-15 04:30,15,112.02,112.04,111.94,111.96,2867
GH05,2004-12-15 05:00,15,111.96,112.04,111.96,112.04,1450
GH05,2004-12-15 05:30,15,112.05,112.23,112.05,112.2,3724
GH05,2004-12-15 06:00,15,112.19,112.25,112.17,112.23,3651
GH05,2004-12-15 06:30,15,112.23,112.24,112.14,112.15,2995
GH05,2004-12-15 07:00,15,112.16,112.25,112.15,112.18,3393
GH05,2004-12-15 07:30,15,112.18,112.18,112.11,112.13,3424
GH05,2004-12-15 08:00,15,112.13,112.2,112.1,112.19,4114
GH05,2004-12-15 08:30,15,112.18,112.22,112.14,112.22,3169
GH05,2004-12-15 09:00,15,112.22,112.23,112.2,112.22,2454
GH05,2004-12-15 09:30,15,112.23,112.32,112.23,112.27,1382
GH05,2004-12-15 10:00,15,112.26,112.3,112.22,112.26,413
GH05,2004-12-15 10:30,15,112.26,112.27,112.24,112.27,388
GH05,2004-12-15 23:00,16,112.27,112.27,112.27,112.27,50
GH05,2004-12-15 23:30,16,112.12,112.26,112.12,112.12,225
GH05,2004-12-16 00:00,16,112.25,112.25,112.12,112.12,246
GH05,2004-12-16 00:30,16,112.19,112.19,112.1,112.15,5148
GH05,2004-12-16 01:00,16,112.15,112.28,112.15,112.25,3059
GH05,2004-12-16 01:30,16,112.24,112.31,112.24,112.25,2590
GH05,2004-12-16 02:00,16,112.25,112.29,112.19,112.21,2344
GH05,2004-12-16 02:30,16,112.21,112.25,112.14,112.19,3996
GH05,2004-12-16 03:00,16,112.19,112.22,112.11,112.16,1561
GH05,2004-12-16 03:30,16,112.15,112.21,112.15,112.21,1444
GH05,2004-12-16 04:00,16,112.21,112.22,112.14,112.2,2414
GH05,2004-12-16 04:30,16,112.2,112.27,112.2,112.26,2602
GH05,2004-12-16 05:00,16,112.26,112.3,112.24,112.29,1369
GH05,2004-12-16 05:30,16,112.29,112.35,112.25,112.28,1030
GH05,2004-12-16 06:00,16,112.28,112.31,112.23,112.26,1068
GH05,2004-12-16 06:30,16,112.26,112.33,112.13,112.25,2321
GH05,2004-12-16 07:00,16,112.25,112.26,112.12,112.2,3732
GH05,2004-12-16 07:30,16,112.21,112.22,112.08,112.11,3100
GH05,2004-12-16 08:00,16,112.12,112.12,111.97,112.07,5205
GH05,2004-12-16 08:30,16,112.07,112.16,112,112.16,2818
GH05,2004-12-16 09:00,16,112.14,112.18,112.06,112.09,2409
GH05,2004-12-16 09:30,16,112.09,112.13,112.02,112.05,1744
GH05,2004-12-16 10:00,16,112.04,112.09,111.99,112.04,1087
GH05,2004-12-16 10:30,16,112.03,112.04,111.95,111.99,566
GH05,2004-12-16 23:00,17,111.75,111.75,111.75,111.75,2
GH05,2004-12-16 23:30,17,111.5,112.23,111.5,112.23,15
GH05,2004-12-17 00:00,17,112.23,112.23,112.23,112.23,132
GH05,2004-12-17 00:30,17,112.2,112.23,112.08,112.09,6560
GH05,2004-12-17 01:00,17,112.1,112.11,111.97,112.01,2842
GH05,2004-12-17 01:30,17,112,112,111.89,111.91,3121
GH05,2004-12-17 02:00,17,111.91,111.96,111.8,111.89,2146
GH05,2004-12-17 02:30,17,111.89,111.91,111.82,111.85,2904
GH05,2004-12-17 03:00,17,111.86,111.9,111.75,111.76,1897
GH05,2004-12-17 03:30,17,111.76,111.86,111.7,111.77,3246
GH05,2004-12-17 04:00,17,111.77,111.81,111.74,111.79,1239
GH05,2004-12-17 04:30,17,111.8,111.85,111.8,111.82,1493
GH05,2004-12-17 05:00,17,111.81,111.82,111.79,111.8,2111
GH05,2004-12-17 05:30,17,111.8,111.83,111.77,111.81,1309
GH05,2004-12-17 06:00,17,111.81,111.84,111.73,111.82,1770
GH05,2004-12-17 06:30,17,111.82,111.83,111.48,111.61,8021
GH05,2004-12-17 07:00,17,111.62,111.66,111.58,111.65,2364
GH05,2004-12-17 07:30,17,111.65,111.75,111.63,111.72,2140
GH05,2004-12-17 08:00,17,111.72,111.86,111.72,111.84,2942
GH05,2004-12-17 08:30,17,111.84,111.98,111.84,111.9,3177
GH05,2004-12-17 09:00,17,111.9,111.99,111.88,111.91,1940
GH05,2004-12-17 09:30,17,111.88,111.94,111.84,111.9,1388
GH05,2004-12-17 10:00,17,111.88,111.9,111.8,111.85,455
GH05,2004-12-17 10:30,17,111.84,111.97,111.84,111.91,305
GH05,2004-12-19 23:00,20,111.91,111.91,111.91,111.91,157
GH05,2004-12-19 23:30,20,111.91,112.12,111.91,112.01,1440
GH05,2004-12-20 00:00,20,112.01,112.01,112.01,112.01,523
GH05,2004-12-20 00:30,20,112.01,112.06,111.96,112.01,11010
GH05,2004-12-20 01:00,20,112.01,112.19,112.01,112.16,2292
GH05,2004-12-20 01:30,20,112.17,112.28,112.17,112.27,3025
GH05,2004-12-20 02:00,20,112.27,112.3,112.21,112.24,1501
GH05,2004-12-20 02:30,20,112.25,112.25,112.14,112.16,1392
GH05,2004-12-20 03:00,20,112.15,112.17,112.06,112.09,2480
GH05,2004-12-20 03:30,20,112.09,112.15,112.08,112.09,1432
GH05,2004-12-20 04:00,20,112.1,112.1,112.04,112.06,1330
GH05,2004-12-20 04:30,20,112.05,112.09,112.04,112.04,1293
GH05,2004-12-20 05:00,20,112.04,112.06,112.02,112.03,533
GH05,2004-12-20 05:30,20,112.03,112.06,112,112.04,621
GH05,2004-12-20 06:00,20,112.05,112.2,112.05,112.19,1865
GH05,2004-12-20 06:30,20,112.2,112.22,112.17,112.19,1275
GH05,2004-12-20 07:00,20,112.21,112.25,112.18,112.25,1588
GH05,2004-12-20 07:30,20,112.25,112.28,112.16,112.18,2047
GH05,2004-12-20 08:00,20,112.18,112.2,112.16,112.17,1845
GH05,2004-12-20 08:30,20,112.16,112.23,112.15,112.18,1597
GH05,2004-12-20 09:00,20,112.18,112.2,112.14,112.19,953
GH05,2004-12-20 09:30,20,112.19,112.2,112.17,112.18,1370
GH05,2004-12-20 10:00,20,112.17,112.18,112.15,112.16,595
GH05,2004-12-20 10:30,20,112.16,112.16,112.12,112.15,542
GH05,2004-12-20 23:00,21,112.15,112.15,112.15,112.15,50
GH05,2004-12-20 23:30,21,112.15,112.15,112.15,112.15,136
GH05,2004-12-21 00:00,21,112.18,112.3,112.18,112.3,253
GH05,2004-12-21 00:30,21,112.3,112.3,112.18,112.22,2241
GH05,2004-12-21 01:00,21,112.23,112.42,112.22,112.41,2002
GH05,2004-12-21 01:30,21,112.42,112.47,112.38,112.4,2598
GH05,2004-12-21 02:00,21,112.4,112.4,112.27,112.3,1396
GH05,2004-12-21 02:30,21,112.29,112.32,112.25,112.31,841
GH05,2004-12-21 03:00,21,112.31,112.37,112.31,112.32,446
GH05,2004-12-21 03:30,21,112.33,112.35,112.26,112.33,936
GH05,2004-12-21 04:00,21,112.33,112.34,112.31,112.32,1295
GH05,2004-12-21 04:30,21,112.33,112.34,112.31,112.33,3059
GH05,2004-12-21 05:00,21,112.32,112.36,112.32,112.36,803
GH05,2004-12-21 05:30,21,112.36,112.36,112.31,112.31,450
GH05,2004-12-21 06:00,21,112.31,112.34,112.26,112.32,1393
GH05,2004-12-21 06:30,21,112.32,112.32,112.26,112.26,656
GH05,2004-12-21 07:00,21,112.26,112.26,112.09,112.16,2413
GH05,2004-12-21 07:30,21,112.16,112.16,111.91,112.02,2391
GH05,2004-12-21 08:00,21,112.02,112.06,111.97,112,1440
GH05,2004-12-21 08:30,21,112,112,111.87,111.93,1956
GH05,2004-12-21 09:00,21,111.94,112.03,111.92,112.02,1148
GH05,2004-12-21 09:30,21,112.02,112.04,112,112,1521
GH05,2004-12-21 10:00,21,111.98,112.03,111.98,112.03,156
GH05,2004-12-21 10:30,21,112.03,112.04,112.03,112.03,82
GH05,2004-12-21 23:30,22,112.21,112.21,111.9,111.9,408
GH05,2004-12-22 00:00,22,112.21,112.22,112.21,112.22,312
GH05,2004-12-22 00:30,22,112.21,112.21,112.07,112.07,7793
GH05,2004-12-22 01:00,22,112.07,112.2,112.06,112.18,1882
GH05,2004-12-22 01:30,22,112.17,112.18,112.13,112.13,1384
GH05,2004-12-22 02:00,22,112.13,112.17,112.07,112.17,865
GH05,2004-12-22 02:30,22,112.17,112.24,112.17,112.23,2246
GH05,2004-12-22 03:00,22,112.23,112.27,112.21,112.22,2663
GH05,2004-12-22 03:30,22,112.22,112.24,112.14,112.16,1575
GH05,2004-12-22 04:00,22,112.17,112.17,112.1,112.12,1421
GH05,2004-12-22 04:30,22,112.12,112.2,112.1,112.2,570
GH05,2004-12-22 05:00,22,112.21,112.24,112.18,112.24,793
GH05,2004-12-22 05:30,22,112.24,112.24,112.19,112.2,323
GH05,2004-12-22 06:00,22,112.2,112.22,112.18,112.18,541
GH05,2004-12-22 06:30,22,112.19,112.21,112.15,112.19,1037
GH05,2004-12-22 07:00,22,112.18,112.35,112.18,112.32,2071
GH05,2004-12-22 07:30,22,112.33,112.33,112.26,112.31,1519
GH05,2004-12-22 08:00,22,112.31,112.31,112.23,112.24,1927
GH05,2004-12-22 08:30,22,112.23,112.25,112.17,112.17,2591
GH05,2004-12-22 09:00,22,112.17,112.27,112.17,112.26,1575
GH05,2004-12-22 09:30,22,112.26,112.28,112.25,112.27,683
GH05,2004-12-22 10:00,22,112.27,112.27,112.22,112.22,179
GH05,2004-12-22 10:30,22,112.23,112.23,112.21,112.22,283
GH05,2004-12-22 23:30,23,112.18,112.18,112.18,112.18,5
GH05,2004-12-23 00:00,23,112.18,112.18,112.18,112.18,75
GH05,2004-12-23 00:30,23,112.18,112.3,112.18,112.3,2354
GH05,2004-12-23 01:00,23,112.3,112.37,112.29,112.36,872
GH05,2004-12-23 01:30,23,112.37,112.58,112.36,112.56,1840
GH05,2004-12-23 02:00,23,112.55,112.65,112.55,112.6,3126
GH05,2004-12-23 02:30,23,112.61,112.61,112.54,112.55,912
GH05,2004-12-23 03:00,23,112.54,112.55,112.46,112.47,568
GH05,2004-12-23 03:30,23,112.47,112.49,112.41,112.43,923
GH05,2004-12-23 04:00,23,112.42,112.43,112.29,112.31,926
GH05,2004-12-23 04:30,23,112.32,112.33,112.22,112.23,1090
GH05,2004-12-23 05:00,23,112.24,112.28,112.18,112.2,1064
GH05,2004-12-23 05:30,23,112.2,112.32,112.19,112.3,1147
GH05,2004-12-23 06:00,23,112.28,112.31,112.23,112.24,593
GH05,2004-12-23 06:30,23,112.25,112.31,112.14,112.14,1375
GH05,2004-12-23 07:00,23,112.16,112.26,112.16,112.24,1774
GH05,2004-12-23 07:30,23,112.24,112.35,112.23,112.25,842
GH05,2004-12-23 08:00,23,112.26,112.28,112.23,112.25,884
GH05,2004-12-23 08:30,23,112.26,112.33,112.25,112.31,849
GH05,2004-12-23 09:00,23,112.31,112.33,112.3,112.32,623
GH05,2004-12-23 09:30,23,112.32,112.35,112.32,112.33,269
GH05,2004-12-23 10:00,23,112.33,112.35,112.33,112.35,28
GH05,2004-12-23 10:30,23,112.32,112.32,112.24,112.31,537
GH05,2004-12-23 23:30,24,112.79,112.79,112.7,112.7,32
GH05,2004-12-24 00:00,24,112.3,112.3,112.3,112.3,20
GH05,2004-12-24 00:30,24,112.3,112.3,112.25,112.25,63
GH05,2004-12-24 01:00,24,112.25,112.25,112.19,112.19,495
GH05,2004-12-24 01:30,24,112.19,112.23,112.19,112.23,189
GH05,2004-12-24 02:00,24,112.23,112.23,112.16,112.16,220
GH05,2004-12-24 02:30,24,112.13,112.15,112.06,112.12,1121
GH05,2004-12-24 03:00,24,112.11,112.2,112.11,112.2,423
GH05,2004-12-24 03:30,24,112.19,112.25,112.18,112.25,397
GH05,2004-12-24 04:00,24,112.28,112.34,112.27,112.31,1360
GH05,2004-12-24 04:30,24,112.31,112.34,112.27,112.27,471
GH05,2004-12-24 05:00,24,112.28,112.28,112.25,112.26,106
GH05,2004-12-28 23:00,29,111.76,111.86,111.76,111.86,25
GH05,2004-12-28 23:30,29,111.76,112.11,111.76,112.11,226
GH05,2004-12-29 00:00,29,112.11,112.11,112.04,112.04,794
GH05,2004-12-29 00:30,29,112.04,112.08,111.87,111.87,7373
GH05,2004-12-29 01:00,29,111.88,111.88,111.57,111.65,2930
GH05,2004-12-29 01:30,29,111.66,111.67,111.34,111.41,3674
GH05,2004-12-29 02:00,29,111.41,111.5,111.39,111.5,2570
GH05,2004-12-29 02:30,29,111.51,111.57,111.5,111.55,2670
GH05,2004-12-29 03:00,29,111.54,111.58,111.52,111.52,1549
GH05,2004-12-29 03:30,29,111.52,111.6,111.46,111.5,4556
GH05,2004-12-29 04:00,29,111.49,111.54,111.48,111.52,2312
GH05,2004-12-29 04:30,29,111.52,111.52,111.46,111.48,1785
GH05,2004-12-29 05:00,29,111.47,111.52,111.46,111.51,571
GH05,2004-12-29 05:30,29,111.49,111.49,111.46,111.47,1010
GH05,2004-12-29 06:00,29,111.47,111.47,111.4,111.44,1737
GH05,2004-12-29 06:30,29,111.43,111.45,111.4,111.4,346
GH05,2004-12-29 07:00,29,111.37,111.41,111.31,111.39,2340
GH05,2004-12-29 07:30,29,111.39,111.45,111.36,111.41,1084
GH05,2004-12-29 08:00,29,111.4,111.43,111.38,111.38,1519
GH05,2004-12-29 08:30,29,111.39,111.39,111.24,111.26,2273
GH05,2004-12-29 09:00,29,111.26,111.27,111.16,111.18,2922
GH05,2004-12-29 09:30,29,111.16,111.16,110.95,110.96,2753
GH05,2004-12-29 10:00,29,110.95,110.99,110.94,110.94,955
GH05,2004-12-29 10:30,29,110.93,110.93,109.7,110.61,6432
GH05,2004-12-29 23:30,30,110.61,110.61,110.61,110.61,4
GH05,2004-12-30 00:00,30,110.61,110.61,110.6,110.6,146
GH05,2004-12-30 00:30,30,110.6,110.6,110.53,110.6,3496
GH05,2004-12-30 01:00,30,110.6,110.83,110.6,110.82,4229
GH05,2004-12-30 01:30,30,110.81,110.87,110.8,110.85,1852
GH05,2004-12-30 02:00,30,110.85,110.99,110.85,110.94,2778
GH05,2004-12-30 02:30,30,110.94,111.04,110.94,110.98,2560
GH05,2004-12-30 03:00,30,110.98,111.01,110.96,110.97,1291
GH05,2004-12-30 03:30,30,110.98,111.02,110.97,110.99,939
GH05,2004-12-30 04:00,30,110.98,110.99,110.95,110.97,922
GH05,2004-12-30 04:30,30,110.97,111.08,110.96,111.06,478
GH05,2004-12-30 05:00,30,111.06,111.1,111.06,111.08,411
GH05,2004-12-30 05:30,30,111.08,111.08,111.06,111.07,939
GH05,2004-12-30 06:00,30,111.07,111.08,111.01,111.01,619
GH05,2004-12-30 06:30,30,111.02,111.21,110.99,111.19,2433
GH05,2004-12-30 07:00,30,111.2,111.24,111.13,111.16,1605
GH05,2004-12-30 07:30,30,111.16,111.2,111.13,111.2,1853
GH05,2004-12-30 08:00,30,111.19,111.35,111.19,111.27,2450
GH05,2004-12-30 08:30,30,111.28,111.29,111.18,111.2,2284
GH05,2004-12-30 09:00,30,111.2,111.27,111.19,111.25,536
GH05,2004-12-30 09:30,30,111.25,111.25,111.23,111.25,175
GH05,2004-12-30 10:00,30,111.26,111.26,111.26,111.26,4
GH05,2004-12-30 10:30,30,111.26,111.3,111.25,111.25,80
GH05,2004-12-30 23:00,31,111.5,111.75,111.5,111.75,2
GH05,2004-12-30 23:30,31,111.65,111.65,111,111,244
GH05,2004-12-31 00:00,31,111.21,111.21,111.21,111.21,76
GH05,2004-12-31 00:30,31,111.15,111.22,111.15,111.22,2034
GH05,2004-12-31 01:00,31,111.2,111.34,111.2,111.33,893
GH05,2004-12-31 01:30,31,111.32,111.42,111.31,111.41,527
GH05,2004-12-31 02:00,31,111.41,111.58,111.36,111.45,846
GH05,2004-12-31 02:30,31,111.49,111.65,111.49,111.64,715
GH05,2004-12-31 03:00,31,111.56,111.64,111.55,111.6,427
GH05,2004-12-31 03:30,31,111.6,111.65,111.55,111.6,1709
GH05,2004-12-31 04:00,31,111.6,111.62,111.52,111.54,821
GH05,2004-12-31 04:30,31,111.57,111.6,111.55,111.55,1483
GH05,2004-12-31 05:00,31,111.54,111.57,111.53,111.56,1494
GH05,2005-01-03 23:30,4,111.25,112.05,111.25,111.54,1288
GH05,2005-01-04 00:00,4,111.5,111.87,111.5,111.86,2807
GH05,2005-01-04 00:30,4,111.87,111.87,111.58,111.63,23694
GH05,2005-01-04 01:00,4,111.64,111.72,111.62,111.7,5366
GH05,2005-01-04 01:30,4,111.71,111.73,111.55,111.6,3075
GH05,2005-01-04 02:00,4,111.6,111.63,111.53,111.58,2281
GH05,2005-01-04 02:30,4,111.58,111.59,111.52,111.53,3361
GH05,2005-01-04 03:00,4,111.54,111.65,111.53,111.62,2037
GH05,2005-01-04 03:30,4,111.62,111.64,111.55,111.56,3777
GH05,2005-01-04 04:00,4,111.56,111.59,111.53,111.56,2666
GH05,2005-01-04 04:30,4,111.56,111.57,111.48,111.49,1793
GH05,2005-01-04 05:00,4,111.49,111.55,111.47,111.52,1364
GH05,2005-01-04 05:30,4,111.52,111.6,111.51,111.6,2695
GH05,2005-01-04 06:00,4,111.61,111.7,111.61,111.67,4006
GH05,2005-01-04 06:30,4,111.66,111.73,111.65,111.65,2278
GH05,2005-01-04 07:00,4,111.64,111.67,111.62,111.66,3384
GH05,2005-01-04 07:30,4,111.66,111.71,111.63,111.63,3171
GH05,2005-01-04 08:00,4,111.63,111.69,111.55,111.57,7418
GH05,2005-01-04 08:30,4,111.57,111.6,111.55,111.58,2934
GH05,2005-01-04 09:00,4,111.58,111.66,111.57,111.65,3822
GH05,2005-01-04 09:30,4,111.65,111.68,111.64,111.64,701
GH05,2005-01-04 10:00,4,111.66,111.68,111.66,111.68,267
GH05,2005-01-04 10:30,4,111.69,111.7,111.65,111.68,566
GH05,2005-01-04 23:00,5,111.68,111.68,111.68,111.68,17
GH05,2005-01-04 23:30,5,111.68,111.68,111.56,111.56,318
GH05,2005-01-05 00:00,5,111.56,111.56,111.18,111.49,1099
GH05,2005-01-05 00:30,5,111.45,111.48,111.43,111.47,5376
GH05,2005-01-05 01:00,5,111.48,111.53,111.45,111.51,3860
GH05,2005-01-05 01:30,5,111.51,111.57,111.48,111.56,2860
GH05,2005-01-05 02:00,5,111.56,111.56,111.51,111.53,870
GH05,2005-01-05 02:30,5,111.53,111.56,111.47,111.49,2224
GH05,2005-01-05 03:00,5,111.48,111.51,111.44,111.49,2080
GH05,2005-01-05 03:30,5,111.48,111.48,111.35,111.37,2942
GH05,2005-01-05 04:00,5,111.37,111.39,111.33,111.38,2349
GH05,2005-01-05 04:30,5,111.38,111.38,111.28,111.32,5267
GH05,2005-01-05 05:00,5,111.32,111.36,111.31,111.33,1306
GH05,2005-01-05 05:30,5,111.32,111.33,111.14,111.17,4385
GH05,2005-01-05 06:00,5,111.17,111.32,111.17,111.32,4134
GH05,2005-01-05 06:30,5,111.32,111.38,111.31,111.38,3511
GH05,2005-01-05 07:00,5,111.37,111.38,111.31,111.33,2917
GH05,2005-01-05 07:30,5,111.33,111.37,111.32,111.34,3307
GH05,2005-01-05 08:00,5,111.34,111.41,111.3,111.3,5436
GH05,2005-01-05 08:30,5,111.3,111.43,111.27,111.43,4184
GH05,2005-01-05 09:00,5,111.43,111.48,111.41,111.48,2657
GH05,2005-01-05 09:30,5,111.48,111.55,111.47,111.52,1545
GH05,2005-01-05 10:00,5,111.52,111.53,111.48,111.49,650
GH05,2005-01-05 10:30,5,111.49,111.56,111.48,111.52,301
GH05,2005-01-05 23:30,6,111.52,111.52,111.52,111.52,63
GH05,2005-01-06 00:00,6,111.52,111.52,111.52,111.52,20
GH05,2005-01-06 00:30,6,111.52,111.52,111.4,111.41,5360
GH05,2005-01-06 01:00,6,111.4,111.42,111.33,111.33,2454
GH05,2005-01-06 01:30,6,111.32,111.35,111.25,111.29,2809
GH05,2005-01-06 02:00,6,111.29,111.34,111.29,111.33,1684
GH05,2005-01-06 02:30,6,111.33,111.34,111.24,111.29,2889
GH05,2005-01-06 03:00,6,111.29,111.38,111.29,111.34,1893
GH05,2005-01-06 03:30,6,111.33,111.43,111.32,111.39,4590
GH05,2005-01-06 04:00,6,111.38,111.46,111.36,111.44,2978
GH05,2005-01-06 04:30,6,111.46,111.49,111.44,111.44,1310
GH05,2005-01-06 05:00,6,111.45,111.5,111.45,111.46,1868
GH05,2005-01-06 05:30,6,111.46,111.54,111.46,111.53,1753
GH05,2005-01-06 06:00,6,111.53,111.55,111.45,111.51,1808
GH05,2005-01-06 06:30,6,111.51,111.6,111.5,111.55,3662
GH05,2005-01-06 07:00,6,111.54,111.57,111.5,111.54,1935
GH05,2005-01-06 07:30,6,111.55,111.67,111.51,111.65,3489
GH05,2005-01-06 08:00,6,111.65,111.78,111.64,111.7,5866
GH05,2005-01-06 08:30,6,111.7,111.74,111.67,111.73,3609
GH05,2005-01-06 09:00,6,111.73,111.75,111.69,111.73,3201
GH05,2005-01-06 09:30,6,111.73,111.75,111.69,111.69,1614
GH05,2005-01-06 10:00,6,111.7,111.71,111.67,111.68,1128
GH05,2005-01-06 10:30,6,111.67,111.69,111.57,111.6,1038
GH05,2005-01-06 23:30,7,111.69,111.77,111.6,111.6,22
GH05,2005-01-07 00:00,7,111.61,111.83,111.61,111.61,35
GH05,2005-01-07 00:30,7,111.69,111.74,111.67,111.69,2054
GH05,2005-01-07 01:00,7,111.68,111.74,111.63,111.69,3780
GH05,2005-01-07 01:30,7,111.69,111.7,111.62,111.65,1478
GH05,2005-01-07 02:00,7,111.66,111.71,111.65,111.7,2651
GH05,2005-01-07 02:30,7,111.71,111.72,111.66,111.7,6360
GH05,2005-01-07 03:00,7,111.7,111.73,111.7,111.73,3969
GH05,2005-01-07 03:30,7,111.74,111.77,111.73,111.75,1283
GH05,2005-01-07 04:00,7,111.74,111.75,111.71,111.71,2962
GH05,2005-01-07 04:30,7,111.71,111.72,111.69,111.71,725
GH05,2005-01-07 05:00,7,111.7,111.71,111.66,111.67,2064
GH05,2005-01-07 05:30,7,111.68,111.68,111.65,111.67,711
GH05,2005-01-07 06:00,7,111.67,111.99,111.25,111.75,3328
GH05,2005-01-07 06:30,7,111.76,111.82,111.55,111.74,9355
GH05,2005-01-07 07:00,7,111.74,111.87,111.73,111.79,7385
GH05,2005-01-07 07:30,7,111.8,111.9,111.76,111.85,2803
GH05,2005-01-07 08:00,7,111.84,111.85,111.67,111.74,4359
GH05,2005-01-07 08:30,7,111.74,111.76,111.62,111.73,2013
GH05,2005-01-07 09:00,7,111.72,111.78,111.72,111.76,1864
GH05,2005-01-07 09:30,7,111.76,111.8,111.75,111.75,719
GH05,2005-01-07 10:00,7,111.75,111.78,111.73,111.74,665
GH05,2005-01-07 10:30,7,111.74,111.76,111.7,111.7,548
GH05,2005-01-09 23:30,10,112.1,112.1,111.71,111.71,11
GH05,2005-01-10 00:00,10,111.72,111.72,111.69,111.69,49
GH05,2005-01-10 00:30,10,111.66,111.69,111.51,111.64,4602
GH05,2005-01-10 01:00,10,111.65,111.72,111.65,111.66,1580
GH05,2005-01-10 01:30,10,111.67,111.68,111.61,111.63,982
GH05,2005-01-10 02:00,10,111.63,111.69,111.6,111.67,1762
GH05,2005-01-10 02:30,10,111.67,111.72,111.63,111.68,1084
GH05,2005-01-10 03:00,10,111.68,111.77,111.68,111.75,1243
GH05,2005-01-10 03:30,10,111.75,111.78,111.69,111.76,2188
GH05,2005-01-10 04:00,10,111.76,111.77,111.73,111.73,1169
GH05,2005-01-10 04:30,10,111.73,111.79,111.73,111.79,859
GH05,2005-01-10 05:00,10,111.78,111.83,111.76,111.76,975
GH05,2005-01-10 05:30,10,111.75,111.8,111.75,111.78,734
GH05,2005-01-10 06:00,10,111.78,111.82,111.75,111.82,1015
GH05,2005-01-10 06:30,10,111.82,111.86,111.79,111.83,2016
GH05,2005-01-10 07:00,10,111.82,111.88,111.8,111.83,2367
GH05,2005-01-10 07:30,10,111.81,111.84,111.78,111.78,2207
GH05,2005-01-10 08:00,10,111.78,111.81,111.75,111.8,1379
GH05,2005-01-10 08:30,10,111.8,111.83,111.77,111.82,1650
GH05,2005-01-10 09:00,10,111.82,111.85,111.8,111.83,1854
GH05,2005-01-10 09:30,10,111.82,111.86,111.81,111.84,933
GH05,2005-01-10 10:00,10,111.84,111.84,111.81,111.82,320
GH05,2005-01-10 10:30,10,111.82,111.82,111.73,111.75,423
GH05,2005-01-10 23:30,11,111.74,111.74,111.74,111.74,61
GH05,2005-01-11 00:00,11,111.74,111.74,111.33,111.33,55
GH05,2005-01-11 00:30,11,111.33,111.84,111.33,111.82,842
GH05,2005-01-11 01:00,11,111.82,111.92,111.77,111.88,2682
GH05,2005-01-11 01:30,11,111.88,111.91,111.84,111.86,1443
GH05,2005-01-11 02:00,11,111.85,111.85,111.79,111.83,2144
GH05,2005-01-11 02:30,11,111.83,111.83,111.71,111.71,3924
GH05,2005-01-11 03:00,11,111.72,111.77,111.65,111.71,3477
GH05,2005-01-11 03:30,11,111.71,111.73,111.63,111.69,3859
GH05,2005-01-11 04:00,11,111.69,111.75,111.69,111.73,1537
GH05,2005-01-11 04:30,11,111.72,111.74,111.71,111.72,829
GH05,2005-01-11 05:00,11,111.72,111.73,111.71,111.73,256
GH05,2005-01-11 05:30,11,111.72,111.72,111.67,111.7,1767
GH05,2005-01-11 06:00,11,111.7,111.7,111.6,111.63,2894
GH05,2005-01-11 06:30,11,111.63,111.69,111.62,111.69,1436
GH05,2005-01-11 07:00,11,111.7,111.81,111.7,111.8,3198
GH05,2005-01-11 07:30,11,111.8,111.82,111.76,111.76,2410
GH05,2005-01-11 08:00,11,111.76,111.79,111.73,111.76,2243
GH05,2005-01-11 08:30,11,111.77,111.79,111.74,111.75,1164
GH05,2005-01-11 09:00,11,111.74,111.78,111.74,111.78,878
GH05,2005-01-11 09:30,11,111.77,111.78,111.74,111.77,913
GH05,2005-01-11 10:00,11,111.78,111.78,111.71,111.71,323
GH05,2005-01-11 10:30,11,111.72,111.77,111.7,111.77,256
GH05,2005-01-11 23:00,12,111.75,111.75,111.75,111.75,50
GH05,2005-01-11 23:30,12,111.75,111.75,111.75,111.75,108
GH05,2005-01-12 00:00,12,111.75,111.75,111.75,111.75,258
GH05,2005-01-12 00:30,12,111.75,111.75,111.64,111.66,4855
GH05,2005-01-12 01:00,12,111.66,111.67,111.6,111.61,2538
GH05,2005-01-12 01:30,12,111.61,111.66,111.56,111.61,2076
GH05,2005-01-12 02:00,12,111.62,111.62,111.52,111.53,3507
GH05,2005-01-12 02:30,12,111.53,111.56,111.47,111.49,3539
GH05,2005-01-12 03:00,12,111.49,111.56,111.48,111.55,3902
GH05,2005-01-12 03:30,12,111.55,111.62,111.52,111.62,4442
GH05,2005-01-12 04:00,12,111.62,111.64,111.59,111.59,2663
GH05,2005-01-12 04:30,12,111.59,111.59,111.52,111.58,3229
GH05,2005-01-12 05:00,12,111.58,111.59,111.53,111.54,687
GH05,2005-01-12 05:30,12,111.54,111.56,111.51,111.56,449
GH05,2005-01-12 06:00,12,111.56,111.62,111.53,111.6,1030
GH05,2005-01-12 06:30,12,111.61,111.68,111.55,111.68,4044
GH05,2005-01-12 07:00,12,111.67,111.69,111.6,111.62,946
GH05,2005-01-12 07:30,12,111.62,111.66,111.58,111.66,3304
GH05,2005-01-12 08:00,12,111.67,111.74,111.65,111.65,3911
GH05,2005-01-12 08:30,12,111.65,111.7,111.63,111.68,2733
GH05,2005-01-12 09:00,12,111.68,111.7,111.66,111.69,2137
GH05,2005-01-12 09:30,12,111.69,111.7,111.62,111.62,2788
GH05,2005-01-12 10:00,12,111.63,111.66,111.59,111.6,756
GH05,2005-01-12 10:30,12,111.61,111.61,111.56,111.56,90
GH05,2005-01-12 23:30,13,111.59,111.59,111.56,111.56,20
GH05,2005-01-13 00:00,13,111.5,111.56,111.49,111.56,25
GH05,2005-01-13 00:30,13,111.5,111.56,111.44,111.52,5790
GH05,2005-01-13 01:00,13,111.52,111.52,111.43,111.49,4694
GH05,2005-01-13 01:30,13,111.49,111.53,111.46,111.51,2344
GH05,2005-01-13 02:00,13,111.5,111.55,111.47,111.54,2232
GH05,2005-01-13 02:30,13,111.55,111.55,111.47,111.47,2052
GH05,2005-01-13 03:00,13,111.49,111.53,111.48,111.49,1035
GH05,2005-01-13 03:30,13,111.49,111.58,111.48,111.56,5499
GH05,2005-01-13 04:00,13,111.57,111.63,111.54,111.55,5525
GH05,2005-01-13 04:30,13,111.54,111.57,111.5,111.53,779
GH05,2005-01-13 05:00,13,111.54,111.57,111.51,111.53,940
GH05,2005-01-13 05:30,13,111.53,111.54,111.5,111.52,675
GH05,2005-01-13 06:00,13,111.52,111.57,111.5,111.55,1583
GH05,2005-01-13 06:30,13,111.55,111.84,111.55,111.81,11143
GH05,2005-01-13 07:00,13,111.8,111.93,111.8,111.85,9385
GH05,2005-01-13 07:30,13,111.86,112.02,111.84,111.95,7376
GH05,2005-01-13 08:00,13,111.95,112,111.86,111.98,4758
GH05,2005-01-13 08:30,13,111.98,112.02,111.95,111.99,4583
GH05,2005-01-13 09:00,13,111.99,112.01,111.96,111.98,4746
GH05,2005-01-13 09:30,13,111.99,112.02,111.97,111.97,1758
GH05,2005-01-13 10:00,13,111.98,112.03,111.98,112.01,367
GH05,2005-01-13 10:30,13,112,112.01,111.96,111.97,479
GH05,2005-01-13 23:00,14,111.86,111.86,111.86,111.86,25
GH05,2005-01-13 23:30,14,111.92,111.98,111.92,111.98,290
GH05,2005-01-14 00:00,14,111.98,111.98,111.98,111.98,726
GH05,2005-01-14 00:30,14,111.98,111.98,111.9,111.93,2250
GH05,2005-01-14 01:00,14,111.92,111.93,111.88,111.89,2114
GH05,2005-01-14 01:30,14,111.89,111.89,111.84,111.86,2616
GH05,2005-01-14 02:00,14,111.84,111.99,111.82,111.97,3038
GH05,2005-01-14 02:30,14,111.97,112.03,111.87,112.02,3082
GH05,2005-01-14 03:00,14,112.01,112.03,111.95,111.97,1793
GH05,2005-01-14 03:30,14,111.98,111.98,111.95,111.97,2385
GH05,2005-01-14 04:00,14,111.97,112.1,111.96,112.06,3358
GH05,2005-01-14 04:30,14,112.07,112.09,111.98,111.99,1877
GH05,2005-01-14 05:00,14,111.98,112.01,111.97,112,1629
GH05,2005-01-14 05:30,14,112,112.01,111.98,111.99,595
GH05,2005-01-14 06:00,14,112,112.06,111.95,112.05,2143
GH05,2005-01-14 06:30,14,112.06,112.07,111.88,111.89,5304
GH05,2005-01-14 07:00,14,111.89,111.91,111.74,111.8,5350
GH05,2005-01-14 07:30,14,111.81,111.91,111.79,111.89,2431
GH05,2005-01-14 08:00,14,111.89,111.92,111.85,111.9,1631
GH05,2005-01-14 08:30,14,111.9,111.94,111.87,111.94,1737
GH05,2005-01-14 09:00,14,111.93,111.97,111.88,111.88,1722
GH05,2005-01-14 09:30,14,111.88,111.91,111.88,111.91,665
GH05,2005-01-14 10:00,14,111.91,111.91,111.87,111.91,249
GH05,2005-01-14 10:30,14,111.9,111.92,111.88,111.9,687
GH05,2005-01-16 23:00,17,111.9,111.9,111.9,111.9,50
GH05,2005-01-16 23:30,17,111.91,111.98,111.91,111.91,207
GH05,2005-01-17 00:00,17,111.91,111.91,111.91,111.91,60
GH05,2005-01-17 00:30,17,111.92,112.01,111.92,111.99,2509
GH05,2005-01-17 01:00,17,111.99,112.06,111.98,112.02,1103
GH05,2005-01-17 01:30,17,112.01,112.06,112.01,112.03,717
GH05,2005-01-17 02:00,17,112.02,112.03,111.95,111.96,995
GH05,2005-01-17 02:30,17,111.97,111.99,111.93,111.93,1050
GH05,2005-01-17 03:00,17,111.92,111.93,111.88,111.88,1306
GH05,2005-01-17 03:30,17,111.88,111.94,111.87,111.92,913
GH05,2005-01-17 04:00,17,111.91,111.94,111.9,111.92,609
GH05,2005-01-17 04:30,17,111.92,111.96,111.9,111.96,1041
GH05,2005-01-17 05:00,17,111.96,112,111.96,111.97,982
GH05,2005-01-17 05:30,17,111.97,111.97,111.92,111.95,563
GH05,2005-01-17 06:00,17,111.95,111.97,111.91,111.97,658
GH05,2005-01-17 06:30,17,111.96,111.98,111.94,111.97,719
GH05,2005-01-17 07:00,17,111.98,111.99,111.96,111.97,888
GH05,2005-01-17 07:30,17,111.96,112.02,111.94,111.97,1740
GH05,2005-01-17 08:00,17,111.97,111.98,111.89,111.95,1810
GH05,2005-01-17 08:30,17,111.95,111.99,111.92,111.96,2216
GH05,2005-01-17 09:00,17,111.95,112,111.94,111.97,1176
GH05,2005-01-17 09:30,17,111.96,111.97,111.93,111.93,936
GH05,2005-01-17 10:00,17,111.94,111.94,111.91,111.94,429
GH05,2005-01-17 10:30,17,111.91,111.94,111.9,111.94,267
GH05,2005-01-17 23:00,18,111.93,111.93,111.93,111.93,50
GH05,2005-01-17 23:30,18,111.97,111.97,111.97,111.97,55
GH05,2005-01-18 00:00,18,111.96,111.97,111.93,111.93,304
GH05,2005-01-18 00:30,18,111.92,111.95,111.8,111.8,5509
GH05,2005-01-18 01:00,18,111.8,111.83,111.75,111.8,1577
GH05,2005-01-18 01:30,18,111.8,111.87,111.79,111.86,2045
GH05,2005-01-18 02:00,18,111.87,111.91,111.76,111.78,3443
GH05,2005-01-18 02:30,18,111.78,111.78,111.5,111.5,11320
GH05,2005-01-18 03:00,18,111.5,111.52,111.37,111.42,12958
GH05,2005-01-18 03:30,18,111.42,111.5,111.41,111.48,5910
GH05,2005-01-18 04:00,18,111.48,111.54,111.48,111.49,3175
GH05,2005-01-18 04:30,18,111.5,111.52,111.47,111.49,1506
GH05,2005-01-18 05:00,18,111.48,111.52,111.41,111.44,3655
GH05,2005-01-18 05:30,18,111.44,111.51,111.43,111.49,2555
GH05,2005-01-18 06:00,18,111.49,111.54,111.46,111.53,3018
GH05,2005-01-18 06:30,18,111.53,111.55,111.46,111.47,3468
GH05,2005-01-18 07:00,18,111.47,111.52,111.43,111.45,4684
GH05,2005-01-18 07:30,18,111.45,111.49,111.42,111.44,3419
GH05,2005-01-18 08:00,18,111.43,111.47,111.39,111.41,4701
GH05,2005-01-18 08:30,18,111.41,111.49,111.39,111.49,4461
GH05,2005-01-18 09:00,18,111.49,111.51,111.43,111.44,4950
GH05,2005-01-18 09:30,18,111.44,111.46,111.41,111.45,855
GH05,2005-01-18 10:00,18,111.44,111.48,111.43,111.48,315
GH05,2005-01-18 10:30,18,111.48,111.5,111.41,111.41,1934
GH05,2005-01-18 23:30,19,111.39,111.41,111.36,111.36,104
GH05,2005-01-19 00:00,19,111.36,111.53,111.36,111.43,2104
GH05,2005-01-19 00:30,19,111.48,111.65,111.45,111.62,6030
GH05,2005-01-19 01:00,19,111.63,111.69,111.59,111.59,3708
GH05,2005-01-19 01:30,19,111.59,111.61,111.54,111.6,2293
GH05,2005-01-19 02:00,19,111.59,111.64,111.57,111.61,3251
GH05,2005-01-19 02:30,19,111.61,111.65,111.57,111.6,2990
GH05,2005-01-19 03:00,19,111.6,111.61,111.49,111.5,2681
GH05,2005-01-19 03:30,19,111.5,111.55,111.49,111.54,1939
GH05,2005-01-19 04:00,19,111.54,111.56,111.48,111.5,2780
GH05,2005-01-19 04:30,19,111.5,111.55,111.49,111.54,1054
GH05,2005-01-19 05:00,19,111.54,111.61,111.53,111.56,1126
GH05,2005-01-19 05:30,19,111.56,111.56,111.51,111.54,1770
GH05,2005-01-19 06:00,19,111.53,111.56,111.49,111.49,1730
GH05,2005-01-19 06:30,19,111.49,111.59,111.39,111.43,4825
GH05,2005-01-19 07:00,19,111.42,111.5,111.4,111.45,3429
GH05,2005-01-19 07:30,19,111.46,111.46,111.26,111.3,6477
GH05,2005-01-19 08:00,19,111.3,111.32,111.21,111.23,6860
GH05,2005-01-19 08:30,19,111.25,111.29,111.21,111.28,5695
GH05,2005-01-19 09:00,19,111.28,111.32,111.28,111.29,3848
GH05,2005-01-19 09:30,19,111.3,111.33,111.28,111.32,944
GH05,2005-01-19 10:00,19,111.32,111.33,111.27,111.28,211
GH05,2005-01-19 10:30,19,111.27,111.32,111.27,111.3,280
GH05,2005-01-19 23:00,20,111.32,111.32,111.32,111.32,2
GH05,2005-01-19 23:30,20,111.32,111.32,111.22,111.25,210
GH05,2005-01-20 00:00,20,111,111.29,111,111.29,670
GH05,2005-01-20 00:30,20,111.3,111.32,111.27,111.3,3287
GH05,2005-01-20 01:00,20,111.29,111.32,111.24,111.28,2777
GH05,2005-01-20 01:30,20,111.28,111.34,111.27,111.29,3423
GH05,2005-01-20 02:00,20,111.28,111.37,111.28,111.33,3359
GH05,2005-01-20 02:30,20,111.32,111.41,111.31,111.36,5358
GH05,2005-01-20 03:00,20,111.36,111.38,111.22,111.27,7491
GH05,2005-01-20 03:30,20,111.27,111.29,111.15,111.26,8160
GH05,2005-01-20 04:00,20,111.26,111.26,111.07,111.18,6403
GH05,2005-01-20 04:30,20,111.18,111.19,111.06,111.11,4904
GH05,2005-01-20 05:00,20,111.09,111.09,110.93,111.07,5085
GH05,2005-01-20 05:30,20,111.06,111.07,110.88,110.94,5107
GH05,2005-01-20 06:00,20,110.94,110.99,110.89,110.99,2663
GH05,2005-01-20 06:30,20,110.99,111.04,110.95,110.98,3658
GH05,2005-01-20 07:00,20,110.98,111,110.96,110.98,6427
GH05,2005-01-20 07:30,20,110.98,111.01,110.97,110.99,2167
GH05,2005-01-20 08:00,20,110.99,111.05,110.96,111.03,3825
GH05,2005-01-20 08:30,20,111.03,111.06,110.96,110.98,2641
GH05,2005-01-20 09:00,20,110.97,111.03,110.92,110.99,4452
GH05,2005-01-20 09:30,20,111,111.04,110.97,111.04,1032
GH05,2005-01-20 10:00,20,111.04,111.08,111,111.06,699
GH05,2005-01-20 10:30,20,111.06,111.08,111.05,111.08,191
GH05,2005-01-20 23:30,21,111.08,111.08,110.73,110.73,101
GH05,2005-01-21 00:00,21,110.69,110.82,110.66,110.82,843
GH05,2005-01-21 00:30,21,110.89,111.19,110.89,111.18,5715
GH05,2005-01-21 01:00,21,111.18,111.19,111.02,111.05,2721
GH05,2005-01-21 01:30,21,111.05,111.09,111.03,111.07,2118
GH05,2005-01-21 02:00,21,111.06,111.16,111.02,111.11,4344
GH05,2005-01-21 02:30,21,111.1,111.11,111.02,111.11,3766
GH05,2005-01-21 03:00,21,111.12,111.17,111.06,111.11,2826
GH05,2005-01-21 03:30,21,111.11,111.11,110.98,110.99,2718
GH05,2005-01-21 04:00,21,110.98,110.98,110.82,110.9,4921
GH05,2005-01-21 04:30,21,110.89,110.93,110.7,110.75,5247
GH05,2005-01-21 05:00,21,110.76,110.84,110.71,110.81,6761
GH05,2005-01-21 05:30,21,110.81,110.85,110.73,110.73,1756
GH05,2005-01-21 06:00,21,110.74,110.81,110.71,110.77,3020
GH05,2005-01-21 06:30,21,110.77,110.85,110.74,110.84,3260
GH05,2005-01-21 07:00,21,110.84,110.95,110.82,110.89,7249
GH05,2005-01-21 07:30,21,110.89,110.92,110.84,110.91,3864
GH05,2005-01-21 08:00,21,110.9,110.96,110.87,110.92,3759
GH05,2005-01-21 08:30,21,110.93,111.05,110.93,111.05,4290
GH05,2005-01-21 09:00,21,111.06,111.08,110.99,111.02,2697
GH05,2005-01-21 09:30,21,111.01,111.07,111.01,111.04,692
GH05,2005-01-21 10:00,21,111.04,111.05,111.02,111.03,181
GH05,2005-01-21 10:30,21,111.03,111.08,111.01,111.08,219
GH05,2005-01-23 23:30,24,110.86,111.05,110.86,111.05,60
GH05,2005-01-24 00:00,24,111.05,111.49,111.05,111.09,753
GH05,2005-01-24 00:30,24,111.12,111.28,111.05,111.25,4639
GH05,2005-01-24 01:00,24,111.27,111.29,111.14,111.15,3266
GH05,2005-01-24 01:30,24,111.15,111.18,111.14,111.15,1755
GH05,2005-01-24 02:00,24,111.16,111.16,111.09,111.15,1511
GH05,2005-01-24 02:30,24,111.15,111.16,111.11,111.11,1670
GH05,2005-01-24 03:00,24,111.11,111.11,111.04,111.08,1587
GH05,2005-01-24 03:30,24,111.08,111.08,111.03,111.05,970
GH05,2005-01-24 04:00,24,111.05,111.08,111.03,111.06,902
GH05,2005-01-24 04:30,24,111.05,111.09,111.04,111.07,732
GH05,2005-01-24 05:00,24,111.08,111.08,111.06,111.07,600
GH05,2005-01-24 05:30,24,111.08,111.09,111.07,111.08,504
GH05,2005-01-24 06:00,24,111.07,111.11,111.07,111.09,991
GH05,2005-01-24 06:30,24,111.08,111.12,111.08,111.12,577
GH05,2005-01-24 07:00,24,111.12,111.18,111.12,111.14,1667
GH05,2005-01-24 07:30,24,111.14,111.14,111.07,111.09,1506
GH05,2005-01-24 08:00,24,111.09,111.09,111.02,111.05,1636
GH05,2005-01-24 08:30,24,111.05,111.07,111.03,111.05,1513
GH05,2005-01-24 09:00,24,111.05,111.11,111.04,111.1,1647
GH05,2005-01-24 09:30,24,111.1,111.1,111.07,111.09,609
GH05,2005-01-24 10:00,24,111.1,111.11,111.09,111.1,114
GH05,2005-01-24 10:30,24,111.1,111.12,111.09,111.12,102
GH05,2005-01-24 23:30,25,111.12,111.12,110.62,110.7,270
GH05,2005-01-25 00:00,25,111.02,111.08,111.02,111.08,108
GH05,2005-01-25 00:30,25,111.13,111.2,111.13,111.14,2081
GH05,2005-01-25 01:00,25,111.14,111.15,111.06,111.08,1940
GH05,2005-01-25 01:30,25,111.08,111.13,111.06,111.12,980
GH05,2005-01-25 02:00,25,111.12,111.12,111.05,111.08,1928
GH05,2005-01-25 02:30,25,111.08,111.09,111.05,111.08,1072
GH05,2005-01-25 03:00,25,111.09,111.14,111.08,111.1,1526
GH05,2005-01-25 03:30,25,111.1,111.12,111.09,111.1,666
GH05,2005-01-25 04:00,25,111.1,111.14,111.08,111.13,1221
GH05,2005-01-25 04:30,25,111.12,111.18,111.12,111.16,1956
GH05,2005-01-25 05:00,25,111.16,111.2,111.15,111.16,1761
GH05,2005-01-25 05:30,25,111.15,111.22,111.14,111.2,1634
GH05,2005-01-25 06:00,25,111.2,111.3,111.19,111.26,3564
GH05,2005-01-25 06:30,25,111.26,111.33,111.24,111.31,3144
GH05,2005-01-25 07:00,25,111.31,111.37,111.28,111.32,2467
GH05,2005-01-25 07:30,25,111.31,111.37,111.28,111.3,2239
GH05,2005-01-25 08:00,25,111.3,111.31,111.17,111.17,4950
GH05,2005-01-25 08:30,25,111.17,111.23,111.16,111.16,2321
GH05,2005-01-25 09:00,25,111.16,111.2,111.09,111.12,3927
GH05,2005-01-25 09:30,25,111.12,111.13,111.07,111.08,1663
GH05,2005-01-25 10:00,25,111.08,111.14,111.08,111.1,254
GH05,2005-01-25 10:30,25,111.11,111.14,111.1,111.11,448
GH05,2005-01-25 23:30,26,111.11,111.12,111.11,111.12,20
GH05,2005-01-26 00:00,26,111.4,111.61,111.36,111.36,439
GH05,2005-01-26 00:30,26,111.34,111.34,111.07,111.1,3217
GH05,2005-01-26 01:00,26,111.1,111.17,111.08,111.16,3322
GH05,2005-01-26 01:30,26,111.16,111.21,111.09,111.16,4367
GH05,2005-01-26 02:00,26,111.16,111.24,111.14,111.15,4631
GH05,2005-01-26 02:30,26,111.15,111.2,111.09,111.16,7400
GH05,2005-01-26 03:00,26,111.16,111.16,111.04,111.07,4116
GH05,2005-01-26 03:30,26,111.07,111.14,111.06,111.09,1561
GH05,2005-01-26 04:00,26,111.1,111.1,111.02,111.06,3975
GH05,2005-01-26 04:30,26,111.05,111.05,110.96,111,2578
GH05,2005-01-26 05:00,26,111.01,111.04,110.96,111,1825
GH05,2005-01-26 05:30,26,111,111,110.93,110.95,1778
GH05,2005-01-26 06:00,26,110.96,111.03,110.95,111.03,1512
GH05,2005-01-26 06:30,26,111.03,111.11,111.03,111.11,6458
GH05,2005-01-26 07:00,26,111.1,111.13,111.08,111.1,3489
GH05,2005-01-26 07:30,26,111.09,111.1,110.98,111.02,7727
GH05,2005-01-26 08:00,26,111.01,111.05,111,111.03,1399
GH05,2005-01-26 08:30,26,111.04,111.07,111.03,111.04,2002
GH05,2005-01-26 09:00,26,111.03,111.05,111,111.04,1881
GH05,2005-01-26 09:30,26,111.04,111.05,110.99,111,1620
GH05,2005-01-26 10:00,26,110.99,111.04,110.99,111.03,518
GH05,2005-01-26 10:30,26,111.03,111.04,111.01,111.03,326
GH05,2005-01-26 23:30,27,111.29,111.29,110.9,110.9,108
GH05,2005-01-27 00:00,27,110.93,110.93,110.93,110.93,231
GH05,2005-01-27 00:30,27,111.03,111.03,110.87,110.88,4657
GH05,2005-01-27 01:00,27,110.88,110.9,110.76,110.8,6021
GH05,2005-01-27 01:30,27,110.81,110.84,110.72,110.81,5704
GH05,2005-01-27 02:00,27,110.82,110.82,110.7,110.77,3808
GH05,2005-01-27 02:30,27,110.77,110.78,110.63,110.71,7952
GH05,2005-01-27 03:00,27,110.7,110.72,110.65,110.7,7376
GH05,2005-01-27 03:30,27,110.7,110.7,110.6,110.64,5653
GH05,2005-01-27 04:00,27,110.64,110.64,110.51,110.63,10819
GH05,2005-01-27 04:30,27,110.64,110.69,110.63,110.66,4744
GH05,2005-01-27 05:00,27,110.67,110.68,110.64,110.64,2831
GH05,2005-01-27 05:30,27,110.64,110.68,110.63,110.66,1900
GH05,2005-01-27 06:00,27,110.65,110.67,110.58,110.59,2575
GH05,2005-01-27 06:30,27,110.59,110.73,110.59,110.67,5197
GH05,2005-01-27 07:00,27,110.66,110.74,110.66,110.72,2700
GH05,2005-01-27 07:30,27,110.72,110.73,110.68,110.69,2225
GH05,2005-01-27 08:00,27,110.69,110.78,110.69,110.77,4023
GH05,2005-01-27 08:30,27,110.77,110.85,110.74,110.74,5875
GH05,2005-01-27 09:00,27,110.73,110.76,110.67,110.75,4662
GH05,2005-01-27 09:30,27,110.76,110.76,110.72,110.73,1802
GH05,2005-01-27 10:00,27,110.73,110.75,110.73,110.74,451
GH05,2005-01-27 10:30,27,110.74,110.75,110.72,110.75,373
GH05,2005-01-27 23:30,28,110.75,111.1,110.75,110.9,660
GH05,2005-01-28 00:00,28,110.88,110.88,110.85,110.85,354
GH05,2005-01-28 00:30,28,110.81,110.87,110.73,110.8,5532
GH05,2005-01-28 01:00,28,110.79,110.81,110.7,110.75,3544
GH05,2005-01-28 01:30,28,110.75,110.79,110.74,110.77,986
GH05,2005-01-28 02:00,28,110.77,110.84,110.76,110.82,2252
GH05,2005-01-28 02:30,28,110.83,110.89,110.78,110.84,2803
GH05,2005-01-28 03:00,28,110.84,110.96,110.84,110.94,3821
GH05,2005-01-28 03:30,28,110.94,111.02,110.94,110.98,3390
GH05,2005-01-28 04:00,28,110.97,111,110.95,111,1725
GH05,2005-01-28 04:30,28,111,111,110.95,110.99,1456
GH05,2005-01-28 05:00,28,110.99,111.01,110.94,110.95,967
GH05,2005-01-28 05:30,28,110.96,110.96,110.92,110.95,416
GH05,2005-01-28 06:00,28,110.95,110.99,110.91,110.96,2048
GH05,2005-01-28 06:30,28,110.96,111.09,110.93,111.05,5130
GH05,2005-01-28 07:00,28,111.05,111.13,111.01,111.09,4002
GH05,2005-01-28 07:30,28,111.1,111.11,110.99,111.02,4476
GH05,2005-01-28 08:00,28,111.01,111.01,110.92,110.93,3708
GH05,2005-01-28 08:30,28,110.94,111.02,110.92,111.02,1998
GH05,2005-01-28 09:00,28,111.02,111.03,110.96,110.97,2460
GH05,2005-01-28 09:30,28,110.96,111.03,110.96,111,1261
GH05,2005-01-28 10:00,28,111,111.04,110.98,110.98,447
GH05,2005-01-28 10:30,28,110.98,110.99,110.95,110.97,406
GH05,2005-01-30 23:30,31,111.1,111.16,111.1,111.16,53
GH05,2005-01-31 00:00,31,111.1,111.23,111.1,111.1,190
GH05,2005-01-31 00:30,31,111.06,111.13,110.95,111,6271
GH05,2005-01-31 01:00,31,111,111.03,110.95,111.01,2375
GH05,2005-01-31 01:30,31,111.01,111.07,111,111.01,2789
GH05,2005-01-31 02:00,31,111,111,110.89,110.9,2281
GH05,2005-01-31 02:30,31,110.9,110.9,110.83,110.87,4323
GH05,2005-01-31 03:00,31,110.87,110.91,110.85,110.87,1486
GH05,2005-01-31 03:30,31,110.87,110.87,110.73,110.87,6179
GH05,2005-01-31 04:00,31,110.86,110.91,110.77,110.89,1797
GH05,2005-01-31 04:30,31,110.9,110.93,110.88,110.88,1623
GH05,2005-01-31 05:00,31,110.88,110.97,110.87,110.92,1459
GH05,2005-01-31 05:30,31,110.93,110.94,110.87,110.92,1619
GH05,2005-01-31 06:00,31,110.92,110.94,110.85,110.9,1662
GH05,2005-01-31 06:30,31,110.92,110.98,110.88,110.94,3400
GH05,2005-01-31 07:00,31,110.94,110.96,110.87,110.87,3059
GH05,2005-01-31 07:30,31,110.87,110.96,110.86,110.91,5674
GH05,2005-01-31 08:00,31,110.92,110.97,110.87,110.97,4391
GH05,2005-01-31 08:30,31,110.97,111.03,110.95,111,3610
GH05,2005-01-31 09:00,31,111,111.04,110.97,110.98,2970
GH05,2005-01-31 09:30,31,110.97,110.99,110.94,110.96,1623
GH05,2005-01-31 10:00,31,110.95,110.96,110.9,110.93,328
GH05,2005-01-31 10:30,31,110.93,111.06,110.93,111.05,1415
GH05,2005-01-31 23:00,1,110.9,110.9,110.9,110.9,1
GH05,2005-01-31 23:30,1,111.06,111.16,111.06,111.16,113
GH05,2005-02-01 00:00,1,111.13,111.13,111,111,1162
GH05,2005-02-01 00:30,1,111,111.18,110.97,111.07,12787
GH05,2005-02-01 01:00,1,111.06,111.08,110.98,111.05,2813
GH05,2005-02-01 01:30,1,111.04,111.07,111,111.02,1669
GH05,2005-02-01 02:00,1,111.03,111.11,111.01,111.08,4849
GH05,2005-02-01 02:30,1,111.08,111.2,111.07,111.17,4320
GH05,2005-02-01 03:00,1,111.17,111.19,111.1,111.13,3162
GH05,2005-02-01 03:30,1,111.15,111.2,111.14,111.17,2266
GH05,2005-02-01 04:00,1,111.17,111.22,111.16,111.17,2296
GH05,2005-02-01 04:30,1,111.17,111.22,111.15,111.2,1611
GH05,2005-02-01 05:00,1,111.21,111.22,111.13,111.15,1435
GH05,2005-02-01 05:30,1,111.15,111.19,111.11,111.18,1462
GH05,2005-02-01 06:00,1,111.18,111.23,111.16,111.16,3947
GH05,2005-02-01 06:30,1,111.17,111.23,111.16,111.19,2733
GH05,2005-02-01 07:00,1,111.2,111.29,111.19,111.25,4372
GH05,2005-02-01 07:30,1,111.24,111.27,111.2,111.23,3336
GH05,2005-02-01 08:00,1,111.23,111.28,111.2,111.23,5821
GH05,2005-02-01 08:30,1,111.23,111.23,111.05,111.08,6001
GH05,2005-02-01 09:00,1,111.09,111.16,111.07,111.16,3649
GH05,2005-02-01 09:30,1,111.14,111.15,111.11,111.13,634
GH05,2005-02-01 10:00,1,111.13,111.14,111.1,111.14,724
GH05,2005-02-01 10:30,1,111.16,111.16,111.1,111.13,414
GH05,2005-02-01 23:30,2,111.3,111.3,111.12,111.12,77
GH05,2005-02-02 00:00,2,111.11,111.12,111.11,111.12,464
GH05,2005-02-02 00:30,2,111.13,111.14,111.12,111.14,7514
GH05,2005-02-02 01:00,2,111.13,111.15,111.05,111.09,2588
GH05,2005-02-02 01:30,2,111.1,111.15,111.08,111.12,2603
GH05,2005-02-02 02:00,2,111.12,111.13,111.1,111.1,552
GH05,2005-02-02 02:30,2,111.1,111.11,111.06,111.07,2110
GH05,2005-02-02 03:00,2,111.07,111.07,111.03,111.06,1897
GH05,2005-02-02 03:30,2,111.06,111.11,111.05,111.07,1781
GH05,2005-02-02 04:00,2,111.06,111.14,111.06,111.14,1685
GH05,2005-02-02 04:30,2,111.13,111.13,111.09,111.1,1266
GH05,2005-02-02 05:00,2,111.1,111.14,111.1,111.13,1567
GH05,2005-02-02 05:30,2,111.14,111.16,111.11,111.15,1822
GH05,2005-02-02 06:00,2,111.15,111.17,111.14,111.15,966
GH05,2005-02-02 06:30,2,111.15,111.2,111.15,111.16,2323
GH05,2005-02-02 07:00,2,111.17,111.19,111.15,111.17,1658
GH05,2005-02-02 07:30,2,111.17,111.17,111.12,111.14,3305
GH05,2005-02-02 08:00,2,111.14,111.17,111.1,111.11,3667
GH05,2005-02-02 08:30,2,111.11,111.18,111.05,111.07,6904
GH05,2005-02-02 09:00,2,111.07,111.11,111.05,111.08,3215
GH05,2005-02-02 09:30,2,111.09,111.09,111.06,111.07,1287
GH05,2005-02-02 10:00,2,111.06,111.08,111.05,111.07,664
GH05,2005-02-02 10:30,2,111.06,111.08,111.05,111.08,265
GH05,2005-02-02 23:30,3,110.67,111.3,110.67,111.15,42
GH05,2005-02-03 00:00,3,111.3,111.3,111.19,111.19,243
GH05,2005-02-03 00:30,3,111.12,111.12,111.03,111.03,4458
GH05,2005-02-03 01:00,3,111.04,111.04,110.97,110.98,2486
GH05,2005-02-03 01:30,3,110.98,111.02,110.95,110.96,1800
GH05,2005-02-03 02:00,3,110.96,110.99,110.93,110.95,2179
GH05,2005-02-03 02:30,3,110.94,110.99,110.92,110.99,1519
GH05,2005-02-03 03:00,3,110.99,111.05,110.97,110.99,1569
GH05,2005-02-03 03:30,3,110.98,111,110.95,110.99,2207
GH05,2005-02-03 04:00,3,110.99,111,110.96,110.98,1063
GH05,2005-02-03 04:30,3,110.98,110.99,110.96,110.98,621
GH05,2005-02-03 05:00,3,110.98,111,110.96,110.97,712
GH05,2005-02-03 05:30,3,110.97,110.97,110.93,110.93,514
GH05,2005-02-03 06:00,3,110.92,110.96,110.89,110.93,2783
GH05,2005-02-03 06:30,3,110.93,110.99,110.78,110.82,5912
GH05,2005-02-03 07:00,3,110.83,110.9,110.83,110.88,2419
GH05,2005-02-03 07:30,3,110.88,110.94,110.87,110.92,2001
GH05,2005-02-03 08:00,3,110.92,110.99,110.9,110.99,2706
GH05,2005-02-03 08:30,3,111,111.01,110.92,110.92,3580
GH05,2005-02-03 09:00,3,110.93,111,110.92,111,1900
GH05,2005-02-03 09:30,3,110.99,110.99,110.96,110.98,783
GH05,2005-02-03 10:00,3,110.98,110.99,110.96,110.97,402
GH05,2005-02-03 10:30,3,110.96,110.99,110.95,110.96,237
GH05,2005-02-03 23:30,4,110.67,110.8,110.65,110.75,112
GH05,2005-02-04 00:00,4,110.97,110.97,110.75,110.75,185
GH05,2005-02-04 00:30,4,110.78,110.96,110.78,110.94,3190
GH05,2005-02-04 01:00,4,110.95,111.07,110.95,111.07,2301
GH05,2005-02-04 01:30,4,111.06,111.1,111.04,111.07,2596
GH05,2005-02-04 02:00,4,111.08,111.09,111.05,111.05,1170
GH05,2005-02-04 02:30,4,111.07,111.08,111.03,111.08,1562
GH05,2005-02-04 03:00,4,111.08,111.11,111.07,111.1,1272
GH05,2005-02-04 03:30,4,111.1,111.19,111.1,111.15,3698
GH05,2005-02-04 04:00,4,111.14,111.24,111.13,111.23,3318
GH05,2005-02-04 04:30,4,111.23,111.28,111.22,111.24,4970
GH05,2005-02-04 05:00,4,111.24,111.33,111.23,111.32,2570
GH05,2005-02-04 05:30,4,111.32,111.39,111.24,111.36,3811
GH05,2005-02-04 06:00,4,111.36,111.59,111.31,111.58,3800
GH05,2005-02-04 06:30,4,111.57,111.64,111.24,111.46,13677
GH05,2005-02-04 07:00,4,111.46,111.58,111.43,111.52,6438
GH05,2005-02-04 07:30,4,111.52,111.62,111.5,111.59,3456
GH05,2005-02-04 08:00,4,111.58,111.65,111.55,111.57,4698
GH05,2005-02-04 08:30,4,111.58,111.79,111.57,111.77,7900
GH05,2005-02-04 09:00,4,111.76,111.76,111.65,111.71,5579
GH05,2005-02-04 09:30,4,111.71,111.74,111.66,111.67,2451
GH05,2005-02-04 10:00,4,111.66,111.69,111.64,111.67,1513
GH05,2005-02-04 10:30,4,111.68,111.68,111.63,111.63,346
GH05,2005-02-06 23:30,7,111.45,111.9,111.45,111.9,170
GH05,2005-02-07 00:00,7,111.9,111.9,111.41,111.41,225
GH05,2005-02-07 00:30,7,111.41,111.59,111.41,111.57,3702
GH05,2005-02-07 01:00,7,111.57,111.7,111.56,111.67,3697
GH05,2005-02-07 01:30,7,111.67,111.69,111.58,111.6,2323
GH05,2005-02-07 02:00,7,111.61,111.67,111.6,111.62,4393
GH05,2005-02-07 02:30,7,111.61,111.65,111.58,111.64,2807
GH05,2005-02-07 03:00,7,111.64,111.65,111.63,111.64,1353
GH05,2005-02-07 03:30,7,111.64,111.68,111.64,111.66,856
GH05,2005-02-07 04:00,7,111.66,111.75,111.65,111.75,3697
GH05,2005-02-07 04:30,7,111.75,111.82,111.71,111.79,1928
GH05,2005-02-07 05:00,7,111.79,111.84,111.79,111.81,2262
GH05,2005-02-07 05:30,7,111.82,111.85,111.79,111.85,1272
GH05,2005-02-07 06:00,7,111.83,111.85,111.77,111.79,1906
GH05,2005-02-07 06:30,7,111.79,111.83,111.78,111.82,1306
GH05,2005-02-07 07:00,7,111.82,111.87,111.81,111.83,2089
GH05,2005-02-07 07:30,7,111.84,111.84,111.77,111.81,2577
GH05,2005-02-07 08:00,7,111.8,111.93,111.8,111.86,4624
GH05,2005-02-07 08:30,7,111.85,111.89,111.82,111.87,1774
GH05,2005-02-07 09:00,7,111.86,111.88,111.84,111.88,1496
GH05,2005-02-07 09:30,7,111.88,111.88,111.85,111.86,1018
GH05,2005-02-07 10:00,7,111.87,111.89,111.86,111.89,328
GH05,2005-02-07 10:30,7,111.9,111.97,111.88,111.95,512
GH05,2005-02-07 23:30,8,112.05,112.05,112.05,112.05,36
GH05,2005-02-08 00:00,8,112.05,112.05,111.95,111.95,135
GH05,2005-02-08 00:30,8,111.9,111.9,111.73,111.74,5849
GH05,2005-02-08 01:00,8,111.73,111.76,111.65,111.69,4190
GH05,2005-02-08 01:30,8,111.69,111.78,111.69,111.71,2915
GH05,2005-02-08 02:00,8,111.72,111.77,111.69,111.77,1980
GH05,2005-02-08 02:30,8,111.78,111.81,111.74,111.75,1501
GH05,2005-02-08 03:00,8,111.74,111.76,111.72,111.73,1814
GH05,2005-02-08 03:30,8,111.73,111.82,111.7,111.8,4471
GH05,2005-02-08 04:00,8,111.8,111.81,111.75,111.77,1416
GH05,2005-02-08 04:30,8,111.77,111.83,111.77,111.8,1932
GH05,2005-02-08 05:00,8,111.8,111.83,111.79,111.82,1348
GH05,2005-02-08 05:30,8,111.83,111.9,111.82,111.9,2227
GH05,2005-02-08 06:00,8,111.9,111.98,111.89,111.94,3594
GH05,2005-02-08 06:30,8,111.93,111.96,111.9,111.96,2812
GH05,2005-02-08 07:00,8,111.95,111.98,111.91,111.93,3108
GH05,2005-02-08 07:30,8,111.92,111.97,111.87,111.88,2561
GH05,2005-02-08 08:00,8,111.88,111.94,111.87,111.91,2393
GH05,2005-02-08 08:30,8,111.91,111.95,111.89,111.95,1981
GH05,2005-02-08 09:00,8,111.95,111.99,111.92,111.98,2425
GH05,2005-02-08 09:30,8,111.99,112.18,111.98,112.16,6284
GH05,2005-02-08 10:00,8,112.14,112.22,112.14,112.19,1378
GH05,2005-02-08 10:30,8,112.23,112.25,112.2,112.24,803
GH05,2005-02-08 23:30,9,112.24,112.24,111.9,111.9,171
GH05,2005-02-09 00:00,9,112.01,112.07,112.01,112.07,154
GH05,2005-02-09 00:30,9,112.18,112.24,112.09,112.19,4667
GH05,2005-02-09 01:00,9,112.2,112.42,112.19,112.36,7775
GH05,2005-02-09 01:30,9,112.35,112.48,112.31,112.4,7015
GH05,2005-02-09 02:00,9,112.41,112.45,112.31,112.34,5506
GH05,2005-02-09 02:30,9,112.34,112.35,112.28,112.29,4749
GH05,2005-02-09 03:00,9,112.29,112.32,112.12,112.17,7805
GH05,2005-02-09 03:30,9,112.17,112.19,112.13,112.18,2699
GH05,2005-02-09 04:00,9,112.18,112.24,112.12,112.12,2986
GH05,2005-02-09 04:30,9,112.14,112.18,112.09,112.14,2708
GH05,2005-02-09 05:00,9,112.14,112.14,112.07,112.1,1629
GH05,2005-02-09 05:30,9,112.11,112.11,112.02,112.05,1516
GH05,2005-02-09 06:00,9,112.05,112.09,112.02,112.04,2823
GH05,2005-02-09 06:30,9,112.03,112.07,111.94,112.01,4694
GH05,2005-02-09 07:00,9,112.01,112.03,111.84,111.86,4435
GH05,2005-02-09 07:30,9,111.85,111.94,111.82,111.94,3788
GH05,2005-02-09 08:00,9,111.93,112.02,111.92,112.01,2125
GH05,2005-02-09 08:30,9,112.01,112.11,111.95,112.06,3881
GH05,2005-02-09 09:00,9,112.06,112.12,112,112.06,2849
GH05,2005-02-09 09:30,9,112.06,112.08,112.03,112.04,1888
GH05,2005-02-09 10:00,9,112.05,112.11,112.05,112.11,891
GH05,2005-02-09 10:30,9,112.1,112.12,112.1,112.11,319
GH05,2005-02-09 23:30,10,112.42,112.42,112.08,112.08,216
GH05,2005-02-10 00:00,10,112.08,112.15,112.08,112.15,538
GH05,2005-02-10 00:30,10,112.16,112.22,112.16,112.18,3259
GH05,2005-02-10 01:00,10,112.17,112.27,112.14,112.18,4101
GH05,2005-02-10 01:30,10,112.17,112.17,112.07,112.08,2240
GH05,2005-02-10 02:00,10,112.08,112.13,112.04,112.05,2317
GH05,2005-02-10 02:30,10,112.05,112.08,112.01,112.07,3761
GH05,2005-02-10 03:00,10,112.06,112.08,111.99,112.05,2065
GH05,2005-02-10 03:30,10,112.06,112.11,112.03,112.07,5248
GH05,2005-02-10 04:00,10,112.07,112.09,112.02,112.03,3652
GH05,2005-02-10 04:30,10,112.03,112.13,112.02,112.12,3091
GH05,2005-02-10 05:00,10,112.12,112.18,112.11,112.16,2740
GH05,2005-02-10 05:30,10,112.16,112.19,112.06,112.1,1816
GH05,2005-02-10 06:00,10,112.1,112.12,112.01,112.05,3017
GH05,2005-02-10 06:30,10,112.05,112.06,111.93,111.97,4744
GH05,2005-02-10 07:00,10,111.97,112.06,111.97,112,3689
GH05,2005-02-10 07:30,10,112,112.03,111.97,112.01,2877
GH05,2005-02-10 08:00,10,112.02,112.05,111.98,112.03,4180
GH05,2005-02-10 08:30,10,112.03,112.03,111.89,111.92,3516
GH05,2005-02-10 09:00,10,111.92,111.97,111.86,111.89,2070
GH05,2005-02-10 09:30,10,111.89,111.92,111.85,111.86,991
GH05,2005-02-10 10:00,10,111.88,111.92,111.84,111.87,502
GH05,2005-02-10 10:30,10,111.87,111.93,111.87,111.93,241
GH05,2005-02-10 23:30,11,112,112,111.94,112,80
GH05,2005-02-11 00:00,11,111.99,111.99,111.93,111.93,189
GH05,2005-02-11 00:30,11,111.91,111.92,111.84,111.84,4271
GH05,2005-02-11 01:00,11,111.84,111.86,111.78,111.79,2350
GH05,2005-02-11 01:30,11,111.79,111.83,111.77,111.82,1196
GH05,2005-02-11 02:00,11,111.83,111.9,111.83,111.85,1246
GH05,2005-02-11 02:30,11,111.85,111.9,111.78,111.82,1403
GH05,2005-02-11 03:00,11,111.82,111.84,111.8,111.84,1263
GH05,2005-02-11 03:30,11,111.83,111.84,111.76,111.82,3137
GH05,2005-02-11 04:00,11,111.82,111.86,111.81,111.82,1211
GH05,2005-02-11 04:30,11,111.82,111.83,111.7,111.7,2292
GH05,2005-02-11 05:00,11,111.7,111.73,111.67,111.7,1360
GH05,2005-02-11 05:30,11,111.7,111.73,111.65,111.71,1888
GH05,2005-02-11 06:00,11,111.69,111.73,111.66,111.72,1074
GH05,2005-02-11 06:30,11,111.73,111.8,111.73,111.76,919
GH05,2005-02-11 07:00,11,111.76,111.76,111.67,111.68,1219
GH05,2005-02-11 07:30,11,111.68,111.72,111.65,111.67,2377
GH05,2005-02-11 08:00,11,111.67,111.72,111.66,111.68,1306
GH05,2005-02-11 08:30,11,111.69,111.72,111.64,111.7,1393
GH05,2005-02-11 09:00,11,111.69,111.73,111.66,111.69,1936
GH05,2005-02-11 09:30,11,111.7,111.77,111.7,111.77,977
GH05,2005-02-11 10:00,11,111.77,111.77,111.72,111.73,311
GH05,2005-02-11 10:30,11,111.74,111.74,111.68,111.69,265
GH05,2005-02-13 23:00,14,111.69,111.69,111.69,111.69,109
GH05,2005-02-13 23:30,14,111.69,111.69,111.69,111.69,192
GH05,2005-02-14 00:00,14,111.68,111.68,111.64,111.64,233
GH05,2005-02-14 00:30,14,111.65,111.67,111.56,111.56,1689
GH05,2005-02-14 01:00,14,111.55,111.57,111.46,111.54,2979
GH05,2005-02-14 01:30,14,111.56,111.58,111.52,111.54,1329
GH05,2005-02-14 02:00,14,111.55,111.59,111.51,111.53,1076
GH05,2005-02-14 02:30,14,111.52,111.52,111.47,111.48,2252
GH05,2005-02-14 03:00,14,111.47,111.49,111.21,111.27,8300
GH05,2005-02-14 03:30,14,111.27,111.3,111.26,111.29,3403
GH05,2005-02-14 04:00,14,111.29,111.3,111.26,111.29,2180
GH05,2005-02-14 04:30,14,111.29,111.32,111.29,111.29,1538
GH05,2005-02-14 05:00,14,111.29,111.31,111.27,111.28,729
GH05,2005-02-14 05:30,14,111.28,111.3,111.26,111.3,1200
GH05,2005-02-14 06:00,14,111.3,111.3,111.24,111.26,1339
GH05,2005-02-14 06:30,14,111.26,111.32,111.26,111.28,1257
GH05,2005-02-14 07:00,14,111.28,111.36,111.28,111.34,1198
GH05,2005-02-14 07:30,14,111.34,111.37,111.3,111.32,1854
GH05,2005-02-14 08:00,14,111.31,111.32,111.29,111.3,1183
GH05,2005-02-14 08:30,14,111.3,111.32,111.28,111.31,1355
GH05,2005-02-14 09:00,14,111.31,111.33,111.29,111.33,2210
GH05,2005-02-14 09:30,14,111.32,111.37,111.3,111.33,1056
GH05,2005-02-14 10:00,14,111.33,111.34,111.31,111.32,393
GH05,2005-02-14 10:30,14,111.32,111.35,111.32,111.34,233
GH05,2005-02-14 23:30,15,111.34,111.34,111.29,111.29,130
GH05,2005-02-15 00:00,15,111.21,111.22,111.21,111.22,392
GH05,2005-02-15 00:30,15,111.22,111.33,111.22,111.27,10444
GH05,2005-02-15 01:00,15,111.26,111.35,111.24,111.28,5247
GH05,2005-02-15 01:30,15,111.28,111.35,111.27,111.33,2417
GH05,2005-02-15 02:00,15,111.33,111.38,111.28,111.36,1479
GH05,2005-02-15 02:30,15,111.36,111.38,111.29,111.31,2127
GH05,2005-02-15 03:00,15,111.31,111.35,111.28,111.33,1586
GH05,2005-02-15 03:30,15,111.33,111.37,111.27,111.35,1453
GH05,2005-02-15 04:00,15,111.35,111.37,111.27,111.29,1147
GH05,2005-02-15 04:30,15,111.3,111.37,111.27,111.31,1111
GH05,2005-02-15 05:00,15,111.31,111.37,111.3,111.34,771
GH05,2005-02-15 05:30,15,111.33,111.37,111.31,111.36,693
GH05,2005-02-15 06:00,15,111.36,111.39,111.33,111.35,1544
GH05,2005-02-15 06:30,15,111.35,111.38,111.29,111.3,2670
GH05,2005-02-15 07:00,15,111.3,111.31,111.24,111.28,3679
GH05,2005-02-15 07:30,15,111.27,111.29,111.23,111.26,1710
GH05,2005-02-15 08:00,15,111.27,111.28,111.19,111.2,3091
GH05,2005-02-15 08:30,15,111.21,111.28,111.21,111.26,2622
GH05,2005-02-15 09:00,15,111.26,111.27,111.22,111.22,3090
GH05,2005-02-15 09:30,15,111.22,111.22,111.16,111.16,1532
GH05,2005-02-15 10:00,15,111.16,111.17,111.1,111.11,2055
GH05,2005-02-15 10:30,15,111.1,111.13,111.02,111.09,1648
GH05,2005-02-15 23:00,16,111.3,111.3,111.3,111.3,26
GH05,2005-02-15 23:30,16,111.3,111.3,111.2,111.2,462
GH05,2005-02-16 00:00,16,111.19,111.19,111.18,111.19,569
GH05,2005-02-16 00:30,16,111.19,111.19,111.12,111.14,4096
GH05,2005-02-16 01:00,16,111.14,111.19,111.14,111.19,2568
GH05,2005-02-16 01:30,16,111.18,111.2,111.17,111.18,2174
GH05,2005-02-16 02:00,16,111.18,111.2,111.13,111.16,1590
GH05,2005-02-16 02:30,16,111.16,111.2,111.11,111.12,1501
GH05,2005-02-16 03:00,16,111.13,111.19,111.1,111.19,1349
GH05,2005-02-16 03:30,16,111.2,111.39,111.15,111.35,6993
GH05,2005-02-16 04:00,16,111.35,111.46,111.34,111.46,3965
GH05,2005-02-16 04:30,16,111.46,111.47,111.35,111.38,3602
GH05,2005-02-16 05:00,16,111.37,111.47,111.36,111.47,2302
GH05,2005-02-16 05:30,16,111.47,111.61,111.46,111.59,3424
GH05,2005-02-16 06:00,16,111.59,111.6,111.52,111.54,3080
GH05,2005-02-16 06:30,16,111.54,111.62,111.53,111.53,2560
GH05,2005-02-16 07:00,16,111.54,111.56,111.46,111.48,2232
GH05,2005-02-16 07:30,16,111.49,111.52,111.33,111.34,3470
GH05,2005-02-16 08:00,16,111.35,111.43,111.19,111.22,7161
GH05,2005-02-16 08:30,16,111.22,111.24,111.12,111.14,4805
GH05,2005-02-16 09:00,16,111.13,111.16,111.08,111.15,4063
GH05,2005-02-16 09:30,16,111.14,111.15,111.1,111.12,2183
GH05,2005-02-16 10:00,16,111.13,111.15,111.08,111.09,1241
GH05,2005-02-16 10:30,16,111.09,111.12,111.09,111.11,504
GH05,2005-02-16 23:00,17,111.18,111.18,111.18,111.18,50
GH05,2005-02-16 23:30,17,111.15,111.15,111.14,111.14,246
GH05,2005-02-17 00:00,17,111.15,111.15,111.15,111.15,116
GH05,2005-02-17 00:30,17,111.15,111.15,110.96,111.03,7368
GH05,2005-02-17 01:00,17,111.03,111.09,110.99,111.06,5151
GH05,2005-02-17 01:30,17,111.05,111.16,111.05,111.08,2817
GH05,2005-02-17 02:00,17,111.07,111.14,111.07,111.08,1960
GH05,2005-02-17 02:30,17,111.09,111.1,110.9,110.94,6263
GH05,2005-02-17 03:00,17,110.94,110.99,110.92,110.97,2304
GH05,2005-02-17 03:30,17,110.97,110.97,110.86,110.9,4234
GH05,2005-02-17 04:00,17,110.92,110.96,110.9,110.95,2847
GH05,2005-02-17 04:30,17,110.94,110.95,110.87,110.9,2427
GH05,2005-02-17 05:00,17,110.91,110.92,110.85,110.86,2386
GH05,2005-02-17 05:30,17,110.86,110.91,110.84,110.88,2260
GH05,2005-02-17 06:00,17,110.88,110.91,110.87,110.89,992
GH05,2005-02-17 06:30,17,110.89,110.93,110.84,110.9,3825
GH05,2005-02-17 07:00,17,110.9,110.92,110.7,110.76,6332
GH05,2005-02-17 07:30,17,110.77,110.79,110.67,110.75,6204
GH05,2005-02-17 08:00,17,110.75,110.87,110.75,110.81,4288
GH05,2005-02-17 08:30,17,110.81,110.88,110.78,110.85,2720
GH05,2005-02-17 09:00,17,110.84,110.89,110.81,110.84,1557
GH05,2005-02-17 09:30,17,110.85,110.85,110.78,110.8,1001
GH05,2005-02-17 10:00,17,110.8,110.84,110.77,110.83,343
GH05,2005-02-17 10:30,17,110.83,110.84,110.78,110.81,400
GH05,2005-02-17 23:30,18,110.74,110.74,110.64,110.74,170
GH05,2005-02-18 00:00,18,110.74,110.77,110.74,110.74,286
GH05,2005-02-18 00:30,18,110.75,110.77,110.69,110.76,3175
GH05,2005-02-18 01:00,18,110.76,110.84,110.76,110.8,2107
GH05,2005-02-18 01:30,18,110.81,110.82,110.79,110.8,997
GH05,2005-02-18 02:00,18,110.8,110.81,110.62,110.67,3740
GH05,2005-02-18 02:30,18,110.67,110.74,110.61,110.68,6344
GH05,2005-02-18 03:00,18,110.68,110.72,110.61,110.63,3769
GH05,2005-02-18 03:30,18,110.63,110.66,110.61,110.66,2594
GH05,2005-02-18 04:00,18,110.65,110.67,110.62,110.65,1681
GH05,2005-02-18 04:30,18,110.66,110.66,110.6,110.64,2112
GH05,2005-02-18 05:00,18,110.65,110.7,110.56,110.68,3731
GH05,2005-02-18 05:30,18,110.69,110.7,110.66,110.69,2362
GH05,2005-02-18 06:00,18,110.68,110.7,110.44,110.48,2548
GH05,2005-02-18 06:30,18,110.49,110.56,110.34,110.54,10918
GH05,2005-02-18 07:00,18,110.54,110.58,110.25,110.33,10228
GH05,2005-02-18 07:30,18,110.31,110.37,110.24,110.28,8405
GH05,2005-02-18 08:00,18,110.28,110.39,110.27,110.38,4223
GH05,2005-02-18 08:30,18,110.37,110.4,110.33,110.38,1598
GH05,2005-02-18 09:00,18,110.38,110.39,110.29,110.39,2879
GH05,2005-02-18 09:30,18,110.39,110.39,110.3,110.34,1462
GH05,2005-02-18 10:00,18,110.35,110.35,110.25,110.25,478
GH05,2005-02-18 10:30,18,110.25,110.26,110.15,110.2,1208
GH05,2005-02-20 23:00,21,109.83,109.83,109.83,109.83,8
GH05,2005-02-20 23:30,21,110.2,110.2,110.2,110.2,367
GH05,2005-02-21 00:00,21,110.2,110.3,110.2,110.3,1285
GH05,2005-02-21 00:30,21,110.3,110.3,110.2,110.22,8801
GH05,2005-02-21 01:00,21,110.23,110.23,110.12,110.16,5588
GH05,2005-02-21 01:30,21,110.17,110.25,110.16,110.18,2422
GH05,2005-02-21 02:00,21,110.19,110.21,110.16,110.17,2353
GH05,2005-02-21 02:30,21,110.17,110.26,110.17,110.24,1726
GH05,2005-02-21 03:00,21,110.24,110.29,110.22,110.28,1621
GH05,2005-02-21 03:30,21,110.26,110.28,110.23,110.23,907
GH05,2005-02-21 04:00,21,110.23,110.26,110.23,110.23,945
GH05,2005-02-21 04:30,21,110.23,110.25,110.22,110.25,1020
GH05,2005-02-21 05:00,21,110.24,110.25,110.21,110.21,1734
GH05,2005-02-21 05:30,21,110.22,110.22,110.16,110.18,1645
GH05,2005-02-21 06:00,21,110.18,110.19,110.15,110.15,1870
GH05,2005-02-21 06:30,21,110.15,110.18,110.1,110.15,2043
GH05,2005-02-21 07:00,21,110.17,110.2,110.16,110.17,1366
GH05,2005-02-21 07:30,21,110.17,110.17,110.05,110.07,2050
GH05,2005-02-21 08:00,21,110.07,110.08,109.96,109.97,5344
GH05,2005-02-21 08:30,21,109.98,110.02,109.92,109.95,2569
GH05,2005-02-21 09:00,21,109.97,110,109.94,109.99,2687
GH05,2005-02-21 09:30,21,109.98,109.98,109.87,109.9,824
GH05,2005-02-21 10:00,21,109.9,109.97,109.9,109.94,366
GH05,2005-02-21 10:30,21,109.93,109.97,109.93,109.97,199
GH05,2005-02-21 23:00,22,109.97,109.97,109.97,109.97,5
GH05,2005-02-21 23:30,22,109.96,110.02,109.96,110.02,181
GH05,2005-02-22 00:00,22,110.15,110.15,110.12,110.14,2167
GH05,2005-02-22 00:30,22,110.03,110.17,110.03,110.16,26255
GH05,2005-02-22 01:00,22,110.17,110.24,110.17,110.21,6254
GH05,2005-02-22 01:30,22,110.2,110.22,110.1,110.15,5674
GH05,2005-02-22 02:00,22,110.15,110.15,110.03,110.04,3210
GH05,2005-02-22 02:30,22,110.04,110.07,109.98,110.05,3976
GH05,2005-02-22 03:00,22,110.04,110.05,110.01,110.02,2513
GH05,2005-02-22 03:30,22,110.01,110.04,109.97,109.99,2646
GH05,2005-02-22 04:00,22,110,110.02,109.88,109.92,6051
GH05,2005-02-22 04:30,22,109.91,109.95,109.9,109.95,1072
GH05,2005-02-22 05:00,22,109.95,109.98,109.93,109.94,2883
GH05,2005-02-22 05:30,22,109.93,109.95,109.81,109.86,2705
GH05,2005-02-22 06:00,22,109.86,109.88,109.81,109.83,3879
GH05,2005-02-22 06:30,22,109.82,109.86,109.78,109.78,12177
GH05,2005-02-22 07:00,22,109.79,109.95,109.78,109.93,5141
GH05,2005-02-22 07:30,22,109.93,109.97,109.87,109.89,3804
GH05,2005-02-22 08:00,22,109.89,109.95,109.81,109.95,5180
GH05,2005-02-22 08:30,22,109.95,109.97,109.9,109.95,3605
GH05,2005-02-22 09:00,22,109.95,109.98,109.9,109.94,7865
GH05,2005-02-22 09:30,22,109.93,109.98,109.91,109.98,8860
GH05,2005-02-22 10:00,22,109.98,109.99,109.93,109.95,2042
GH05,2005-02-22 10:30,22,109.94,109.98,109.94,109.96,579
GH05,2005-02-22 23:00,23,109.96,109.96,109.96,109.96,10
GH05,2005-02-22 23:30,23,109.98,110,109.98,110,24
GH05,2005-02-23 00:00,23,109.97,110,109.9,109.97,245
GH05,2005-02-23 00:30,23,109.96,109.97,109.86,109.87,10246
GH05,2005-02-23 01:00,23,109.87,109.98,109.86,109.97,10499
GH05,2005-02-23 01:30,23,109.97,109.99,109.92,109.97,5505
GH05,2005-02-23 02:00,23,109.97,109.99,109.92,109.95,2987
GH05,2005-02-23 02:30,23,109.94,109.99,109.9,109.95,7681
GH05,2005-02-23 03:00,23,109.96,110.05,109.93,109.97,4675
GH05,2005-02-23 03:30,23,109.97,110.04,109.95,109.97,9357
GH05,2005-02-23 04:00,23,109.98,109.98,109.94,109.95,7370
GH05,2005-02-23 04:30,23,109.94,109.95,109.85,109.85,18880
GH05,2005-02-23 05:00,23,109.85,109.88,109.81,109.86,4169
GH05,2005-02-23 05:30,23,109.86,109.95,109.86,109.92,5058
GH05,2005-02-23 06:00,23,109.93,109.98,109.81,109.98,6887
GH05,2005-02-23 06:30,23,109.97,110.06,109.92,110.05,8042
GH05,2005-02-23 07:00,23,110.03,110.12,110.03,110.07,5679
GH05,2005-02-23 07:30,23,110.07,110.07,109.85,109.9,9977
GH05,2005-02-23 08:00,23,109.89,109.92,109.85,109.86,7311
GH05,2005-02-23 08:30,23,109.87,109.88,109.72,109.76,6248
GH05,2005-02-23 09:00,23,109.76,109.78,109.72,109.75,6101
GH05,2005-02-23 09:30,23,109.77,109.78,109.74,109.76,5482
GH05,2005-02-23 10:00,23,109.76,109.77,109.64,109.67,2236
GH05,2005-02-23 10:30,23,109.66,109.66,109.54,109.61,1186
GH05,2005-02-23 23:30,24,109.6,109.65,109.1,109.48,213
GH05,2005-02-24 00:00,24,109.48,109.55,109.1,109.1,2075
GH05,2005-02-24 00:30,24,109.11,109.5,109.11,109.41,14049
GH05,2005-02-24 01:00,24,109.41,109.49,109.39,109.47,17335
GH05,2005-02-24 01:30,24,109.47,109.62,109.47,109.58,9868
GH05,2005-02-24 02:00,24,109.58,109.63,109.53,109.53,6281
GH05,2005-02-24 02:30,24,109.54,109.63,109.54,109.54,7773
GH05,2005-02-24 03:00,24,109.53,109.62,109.53,109.58,13015
GH05,2005-02-24 03:30,24,109.59,109.6,109.47,109.57,7907
GH05,2005-02-24 04:00,24,109.57,109.67,109.55,109.63,25526
GH05,2005-02-24 04:30,24,109.64,109.65,109.56,109.63,8288
GH05,2005-02-24 05:00,24,109.62,109.69,109.6,109.64,3097
GH05,2005-02-24 05:30,24,109.64,109.66,109.59,109.65,2348
GH05,2005-02-24 06:00,24,109.65,109.73,109.64,109.64,4200
GH05,2005-02-24 06:30,24,109.65,109.74,109.62,109.69,12550
GH05,2005-02-24 07:00,24,109.69,109.79,109.64,109.78,7640
GH05,2005-02-24 07:30,24,109.77,109.8,109.7,109.77,3450
GH05,2005-02-24 08:00,24,109.77,109.78,109.53,109.56,12446
GH05,2005-02-24 08:30,24,109.56,109.59,109.42,109.47,33201
GH05,2005-02-24 09:00,24,109.44,109.55,109.38,109.47,12590
GH05,2005-02-24 09:30,24,109.46,109.51,109.45,109.51,4058
GH05,2005-02-24 10:00,24,109.5,109.54,109.46,109.46,779
GH05,2005-02-24 10:30,24,109.47,109.48,109.41,109.45,12933
GH05,2005-02-24 23:30,25,109.45,109.45,109.45,109.45,10
GH05,2005-02-25 00:30,25,109.45,109.45,109.34,109.41,1731
GH05,2005-02-25 01:00,25,109.41,109.48,109.36,109.48,4826
GH05,2005-02-25 01:30,25,109.47,109.56,109.45,109.51,2974
GH05,2005-02-25 02:00,25,109.51,109.58,109.5,109.56,2642
GH05,2005-02-25 02:30,25,109.57,109.7,109.57,109.64,10435
GH05,2005-02-25 03:00,25,109.65,109.73,109.63,109.67,3066
GH05,2005-02-25 03:30,25,109.67,109.7,109.6,109.62,3172
GH05,2005-02-25 04:00,25,109.62,109.7,109.59,109.68,5545
GH05,2005-02-25 04:30,25,109.68,109.76,109.68,109.72,4466
GH05,2005-02-25 05:00,25,109.72,109.75,109.68,109.73,7251
GH05,2005-02-25 05:30,25,109.73,109.79,109.73,109.77,9316
GH05,2005-02-25 06:00,25,109.77,109.77,109.67,109.72,4226
GH05,2005-02-25 06:30,25,109.72,109.79,109.51,109.55,7202
GH05,2005-02-25 07:00,25,109.55,109.63,109.55,109.63,5248
GH05,2005-02-25 07:30,25,109.63,109.67,109.43,109.53,3307
GH05,2005-02-25 08:00,25,109.53,109.67,109.48,109.64,3386
GH05,2005-02-25 08:30,25,109.64,109.69,109.61,109.67,16947
GH05,2005-02-25 09:00,25,109.68,109.7,109.66,109.68,1509
GH05,2005-02-25 09:30,25,109.68,109.74,109.67,109.7,1242
GH05,2005-02-25 10:00,25,109.7,109.72,109.65,109.71,681
GH05,2005-02-25 10:30,25,109.7,109.77,109.7,109.71,369
GH05,2005-02-27 23:30,28,109.72,109.72,109.37,109.44,44
GH05,2005-02-28 00:00,28,109.44,109.72,109.44,109.71,56
GH05,2005-02-28 00:30,28,109.72,109.76,109.71,109.72,734
GH05,2005-02-28 01:00,28,109.72,109.78,109.67,109.78,3705
GH05,2005-02-28 01:30,28,109.78,109.93,109.78,109.91,2431
GH05,2005-02-28 02:00,28,109.91,109.93,109.86,109.9,2741
GH05,2005-02-28 02:30,28,109.9,109.92,109.85,109.86,1938
GH05,2005-02-28 03:00,28,109.85,109.92,109.84,109.92,876
GH05,2005-02-28 03:30,28,109.93,109.93,109.87,109.89,1069
GH05,2005-02-28 04:00,28,109.89,109.93,109.87,109.92,1256
GH05,2005-02-28 04:30,28,109.92,109.94,109.91,109.91,3466
GH05,2005-02-28 05:00,28,109.92,109.92,109.88,109.88,1994
GH05,2005-02-28 05:30,28,109.89,109.9,109.84,109.86,3190
GH05,2005-02-28 06:00,28,109.86,109.87,109.75,109.76,2570
GH05,2005-02-28 06:30,28,109.77,109.82,109.7,109.8,3834
GH05,2005-02-28 07:00,28,109.8,109.84,109.78,109.84,1898
GH05,2005-02-28 07:30,28,109.83,109.86,109.81,109.83,1933
GH05,2005-02-28 08:00,28,109.83,109.88,109.79,109.84,11300
GH05,2005-02-28 08:30,28,109.85,109.88,109.83,109.85,10778
GH05,2005-02-28 09:00,28,109.85,109.94,109.83,109.89,6608
GH05,2005-02-28 09:30,28,109.88,109.89,109.63,109.64,4873
GH05,2005-02-28 10:00,28,109.64,109.69,109.46,109.53,2929
GH05,2005-02-28 10:30,28,109.52,109.54,109.42,109.53,1139
GH05,2005-02-28 23:30,1,109.53,109.53,109.53,109.53,10
GH05,2005-03-01 00:00,1,109.69,109.69,109.69,109.69,12
GH05,2005-03-01 00:30,1,109.68,109.68,109.41,109.48,713
GH05,2005-03-01 01:00,1,109.48,109.62,109.48,109.58,5904
GH05,2005-03-01 01:30,1,109.59,109.59,109.49,109.52,1641
GH05,2005-03-01 02:00,1,109.51,109.55,109.5,109.53,748
GH05,2005-03-01 02:30,1,109.5,109.5,109.44,109.47,593
GH05,2005-03-01 03:00,1,109.47,109.51,109.46,109.46,2839
GH05,2005-03-01 03:30,1,109.49,109.52,109.49,109.49,739
GH05,2005-03-01 04:00,1,109.49,109.5,109.38,109.38,699
GH05,2005-03-01 04:30,1,109.37,109.4,109.37,109.4,591
GH05,2005-03-01 05:00,1,109.4,109.41,109.37,109.39,597
GH05,2005-03-01 05:30,1,109.39,109.45,109.37,109.45,348
GH05,2005-03-01 06:00,1,109.46,109.47,109.44,109.44,1135
GH05,2005-03-01 06:30,1,109.42,109.44,109.36,109.39,7008
GH05,2005-03-01 07:00,1,109.39,109.49,109.39,109.49,8440
GH05,2005-03-01 07:30,1,109.48,109.49,109.44,109.49,800
GH05,2005-03-01 08:00,1,109.53,109.6,109.5,109.54,6139
GH05,2005-03-01 08:30,1,109.56,109.56,109.41,109.43,690
GH05,2005-03-01 09:00,1,109.45,109.47,109.43,109.46,3811
GH05,2005-03-01 09:30,1,109.45,109.48,109.43,109.46,345
GH05,2005-03-01 10:00,1,109.4,109.43,109.4,109.43,56
GH05,2005-03-01 10:30,1,109.41,109.46,109.41,109.44,94
GH05,2005-03-02 00:30,2,109.43,109.55,109.4,109.47,102
GH05,2005-03-02 01:00,2,109.44,109.44,109.37,109.37,278
GH05,2005-03-02 01:30,2,109.39,109.42,109.36,109.36,599
GH05,2005-03-02 02:00,2,109.3,109.35,109.3,109.34,35
GH05,2005-03-02 02:30,2,109.37,109.42,109.37,109.42,2792
GH05,2005-03-02 03:00,2,109.4,109.41,109.38,109.38,3863
GH05,2005-03-02 03:30,2,109.39,109.44,109.39,109.42,577
GH05,2005-03-02 04:00,2,109.42,109.42,109.32,109.35,1250
GH05,2005-03-02 04:30,2,109.35,109.35,109.3,109.3,254
GH05,2005-03-02 05:00,2,109.29,109.29,109.29,109.29,51
GH05,2005-03-02 05:30,2,109.3,109.31,109.3,109.31,8710
GH05,2005-03-02 06:00,2,109.26,109.26,109.1,109.12,480
GH05,2005-03-02 06:30,2,109.13,109.14,108.95,108.96,5126
GH05,2005-03-02 07:00,2,108.94,109,108.91,108.98,454
GH05,2005-03-02 07:30,2,109.03,109.03,108.89,108.93,1387
GH05,2005-03-02 08:00,2,109.03,109.03,108.99,109.01,506
GH05,2005-03-02 08:30,2,109,109.02,108.93,108.96,1920
GH05,2005-03-02 09:00,2,109,109,108.98,109,1976
GH05,2005-03-02 09:30,2,109.02,109.03,108.99,108.99,118
GH05,2005-03-02 10:00,2,109,109.01,109,109,52
GH05,2005-03-02 10:30,2,109.05,109.05,109.02,109.02,144
GH05,2005-03-03 00:30,3,109.07,109.07,109.06,109.07,31
GH05,2005-03-03 01:00,3,109.12,109.17,109.12,109.12,395
GH05,2005-03-03 01:30,3,109.11,109.11,109.11,109.11,12
GH05,2005-03-03 02:00,3,109.13,109.15,109.13,109.15,14
GH05,2005-03-03 02:30,3,109.2,109.24,109.17,109.23,102
GH05,2005-03-03 03:00,3,109.22,109.22,109.2,109.22,153
GH05,2005-03-03 03:30,3,109.21,109.22,109.19,109.21,360
GH05,2005-03-03 04:00,3,109.19,109.22,109.19,109.22,69
GH05,2005-03-03 04:30,3,109.24,109.24,109.24,109.24,50
GH05,2005-03-03 05:30,3,109.16,109.16,109.15,109.15,487
GH05,2005-03-03 06:00,3,109.15,109.15,109.11,109.14,246
GH05,2005-03-03 06:30,3,109.17,109.17,109.17,109.17,15
GH05,2005-03-03 07:00,3,109.1,109.14,109.09,109.14,11
GH05,2005-03-03 07:30,3,109.18,109.24,109.18,109.23,864
GH05,2005-03-03 08:00,3,109.22,109.23,109.22,109.23,51
GH05,2005-03-03 08:30,3,109.22,109.22,109.2,109.2,98
GH05,2005-03-03 09:00,3,109.2,109.2,109.14,109.16,403
GH05,2005-03-03 10:00,3,109.2,109.2,109.2,109.2,40
GH05,2005-03-03 10:30,3,109.15,109.18,109.15,109.17,416
GH05,2005-03-04 00:00,4,109.11,109.11,109.1,109.1,24
GH05,2005-03-04 00:30,4,109.05,109.14,109.05,109.14,54
GH05,2005-03-04 01:00,4,109.16,109.17,109.16,109.17,45
GH05,2005-03-04 01:30,4,109.1,109.12,109.1,109.12,851
GH05,2005-03-04 02:00,4,109.12,109.21,109.12,109.21,75
GH05,2005-03-04 02:30,4,109.25,109.25,109.23,109.25,11
GH05,2005-03-04 03:00,4,109.28,109.3,109.28,109.29,1023
GH05,2005-03-04 03:30,4,109.28,109.3,109.26,109.3,1279
GH05,2005-03-04 04:00,4,109.31,109.32,109.31,109.31,479
GH05,2005-03-04 04:30,4,109.27,109.27,109.27,109.27,2
GH05,2005-03-04 05:00,4,109.25,109.25,109.1,109.1,10
GH05,2005-03-04 05:30,4,109.19,109.2,109.17,109.2,1201
GH05,2005-03-04 06:00,4,109.17,109.21,109.17,109.21,94
GH05,2005-03-04 06:30,4,109.27,109.27,109.1,109.26,22
GH05,2005-03-04 07:00,4,109.32,109.37,109.32,109.37,34
GH05,2005-03-04 07:30,4,109.45,109.47,109.42,109.44,558
GH05,2005-03-04 08:00,4,109.48,109.56,109.48,109.56,824
GH05,2005-03-04 08:30,4,109.59,109.59,109.47,109.47,463
GH05,2005-03-04 09:00,4,109.54,109.54,109.54,109.54,10
GH05,2005-03-04 09:30,4,109.44,109.44,109.43,109.43,57
GH05,2005-03-04 10:00,4,109.53,109.53,109.53,109.53,41
GH05,2005-03-04 10:30,4,109.51,109.51,109.5,109.5,581
GH05,2005-03-07 00:30,7,109.52,109.52,109.52,109.52,4
GH05,2005-03-07 01:00,7,109.49,109.49,109.43,109.43,105
GH05,2005-03-07 01:30,7,109.49,109.49,109.48,109.48,425
GH05,2005-03-07 02:00,7,109.67,109.67,109.65,109.65,571
GH05,2005-03-07 02:30,7,109.68,109.76,109.68,109.69,96
GH05,2005-03-07 03:00,7,109.69,109.69,109.68,109.68,45
GH05,2005-03-07 03:30,7,109.69,109.69,109.63,109.65,75
GH05,2005-03-07 04:00,7,109.66,109.66,109.58,109.59,67
GH05,2005-03-07 05:30,7,109.51,109.51,109.51,109.51,374
GH05,2005-03-07 06:00,7,109.52,109.53,109.49,109.49,99
GH05,2005-03-07 06:30,7,109.5,109.5,109.45,109.45,341
GH05,2005-03-07 07:00,7,109.43,109.45,109.43,109.45,1605
GH05,2005-03-07 07:30,7,109.42,109.42,109.42,109.42,207
GH05,2005-03-07 08:00,7,109.49,109.49,109.47,109.47,50
GH05,2005-03-07 08:30,7,109.47,109.47,109.4,109.4,766
GH05,2005-03-07 09:00,7,109.41,109.41,109.41,109.41,4
GH05,2005-03-07 10:00,7,109.49,109.49,109.47,109.47,104
GH05,2005-03-07 10:30,7,109.46,109.46,109.44,109.44,15
GH05,2005-03-08 00:30,8,109.54,109.54,109.54,109.54,17
GH05,2005-03-08 01:00,8,109.54,109.54,109.52,109.52,105
GH05,2005-03-08 02:00,8,109.52,109.52,109.51,109.51,792
GH05,2005-03-08 02:30,8,109.49,109.49,109.45,109.45,52
GH05,2005-03-08 03:00,8,109.43,109.43,109.4,109.4,447
GH05,2005-03-08 03:30,8,109.44,109.44,109.44,109.44,1
GH05,2005-03-08 05:30,8,109.42,109.42,109.35,109.35,37
GH05,2005-03-08 06:00,8,109.29,109.29,109.23,109.23,2
GH05,2005-03-08 06:30,8,109.22,109.27,109.21,109.27,109
GH05,2005-03-08 07:00,8,109.15,109.15,109.1,109.1,4
GH05,2005-03-08 07:30,8,109.07,109.07,109.05,109.05,193
GH05,2005-03-08 08:00,8,109.06,109.06,109.05,109.05,47
GH05,2005-03-08 08:30,8,109.11,109.11,109,109.01,699
GH05,2005-03-08 09:00,8,108.99,109.11,108.99,108.99,914
GH05,2005-03-08 09:30,8,108.98,108.98,108.96,108.96,878
GH05,2005-03-09 01:00,9,109.1,109.1,109.08,109.08,105
GH05,2005-03-09 03:30,9,109.05,109.07,109.05,109.07,75
GH05,2005-03-09 05:00,9,108.88,108.88,108.88,108.88,25
GH05,2005-03-09 07:00,9,108.88,108.88,108.88,108.88,1
GH05,2005-03-09 08:00,9,108.8,108.8,108.8,108.8,97
GH05,2005-03-09 09:00,9,108.82,108.82,108.8,108.8,1182
GH05,2005-03-10 01:00,10,108.64,108.64,108.55,108.56,678
GH05,2005-03-10 01:30,10,108.65,108.65,108.65,108.65,215
GH05,2005-03-10 02:00,10,108.68,108.68,108.68,108.68,25
GH05,2005-03-10 02:30,10,108.75,108.75,108.75,108.75,22
GH05,2005-03-10 03:30,10,108.72,108.72,108.71,108.71,26
GH05,2005-03-10 04:00,10,108.71,108.71,108.71,108.71,6
GH05,2005-03-10 05:00,10,108.75,108.75,108.75,108.75,3
GH05,2005-03-10 05:30,10,108.75,108.75,108.75,108.75,47
GH05,2005-03-10 07:00,10,108.88,108.88,108.87,108.87,226
GH05,2005-03-10 08:00,10,108.78,108.81,108.78,108.81,3
GH05,2005-03-11 03:00,11,108.84,108.84,108.84,108.84,1
GH05,2005-03-11 05:00,11,108.98,108.98,108.96,108.96,33
GH05,2005-03-11 06:30,11,108.77,108.77,108.7,108.7,10
GH05,2005-03-11 07:30,11,108.83,108.83,108.83,108.83,1
GH05,2005-03-11 08:30,11,108.89,108.89,108.89,108.89,3
GH05,2005-03-11 09:30,11,108.88,108.88,108.88,108.88,116
GH05,2005-03-14 01:30,14,108.68,108.73,108.68,108.73,87
GH05,2005-03-14 02:00,14,108.75,108.75,108.75,108.75,114
GH05,2005-03-14 03:00,14,108.73,108.73,108.73,108.73,8
GH05,2005-03-14 03:30,14,108.75,108.75,108.75,108.75,5
GH05,2005-03-14 06:30,14,108.88,108.88,108.88,108.88,45
GH05,2005-03-14 08:30,14,108.95,108.95,108.95,108.95,2
GH05,2005-03-14 09:00,14,108.89,108.89,108.89,108.89,2
GH05,2005-03-15 01:00,15,109.04,109.04,109.04,109.04,1648
GH05,2005-03-15 02:00,15,109.16,109.16,109.16,109.16,4
GH05,2005-03-15 05:30,15,109.26,109.26,109.26,109.26,55
GH05,2005-03-15 06:30,15,109.3,109.3,109.3,109.3,2
GH05,2005-03-15 07:30,15,109.35,109.37,109.34,109.34,14
GH05,2005-03-15 08:00,15,109.4,109.4,109.38,109.39,1131
GH05,2005-03-15 08:30,15,109.39,109.39,109.37,109.37,483
GH05,2005-03-15 09:00,15,109.44,109.44,109.44,109.44,24
GH05,2005-03-15 09:30,15,109.35,109.35,109.35,109.35,2
GH05,2005-03-16 01:00,16,109.25,109.3,109.25,109.3,27
GH05,2005-03-16 01:30,16,109.26,109.26,109.26,109.26,6
GH05,2005-03-16 02:00,16,109.25,109.27,109.25,109.27,49
GH05,2005-03-16 03:30,16,109.37,109.37,109.37,109.37,53
GH05,2005-03-16 04:00,16,109.38,109.38,109.38,109.38,152
GH05,2005-03-16 04:30,16,109.28,109.28,109.1,109.1,86
GH05,2005-03-16 05:30,16,109.15,109.15,109.15,109.15,2
GH05,2005-03-16 06:00,16,109.24,109.24,109.24,109.24,435
GH05,2005-03-16 06:30,16,109.25,109.25,109.15,109.15,8
GH05,2005-03-16 07:00,16,109.3,109.3,109.3,109.3,500
GH05,2005-03-16 07:30,16,109.33,109.33,109.33,109.33,45
GH05,2005-03-16 08:00,16,109.33,109.33,109.3,109.33,1859
GH05,2005-03-16 09:00,16,109.57,109.59,109.57,109.59,256
GH05,2005-03-17 01:00,17,109.59,109.59,109.5,109.5,10
GH05,2005-03-17 01:30,17,109.41,109.41,109.29,109.29,187
GH05,2005-03-17 02:00,17,109.21,109.21,109.21,109.21,14
GH05,2005-03-17 02:30,17,109.35,109.35,109.34,109.34,11
GH05,2005-03-17 05:00,17,109.35,109.35,109.35,109.35,152
GH05,2005-03-17 05:30,17,109.35,109.37,109.35,109.37,2784
GH05,2005-03-17 06:00,17,109.41,109.41,109.35,109.37,4176
GH05,2005-03-17 06:30,17,109.44,109.44,109.36,109.37,1674
GH05,2005-03-17 07:00,17,109.31,109.42,109.31,109.42,3
GH05,2005-03-17 07:30,17,109.35,109.35,109.35,109.35,2
GH05,2005-03-17 08:30,17,109.35,109.35,109.35,109.35,300
GH05,2005-03-18 01:00,18,109.25,109.25,109.25,109.25,4
GH05,2005-03-18 04:30,18,109.25,109.25,109.2,109.2,6
GH05,2005-03-18 05:30,18,109.15,109.15,109.15,109.15,2
GH05,2005-03-18 06:00,18,109.17,109.17,109.17,109.17,4
GH05,2005-03-18 07:30,18,109.19,109.19,109.19,109.19,1
GH05,2005-03-18 09:00,18,109.16,109.16,109.16,109.16,3
GH05,2005-03-21 02:00,21,108.95,108.95,108.93,108.94,59
GH05,2005-03-21 04:30,21,108.92,108.92,108.91,108.91,1270
GH05,2005-03-21 05:00,21,108.93,108.93,108.93,108.93,42
GH05,2005-03-21 07:30,21,108.94,108.94,108.94,108.94,928
GH05,2005-03-21 08:00,21,109.05,109.05,109.05,109.05,1252
GH05,2005-03-21 08:30,21,109.06,109.06,109.06,109.06,1253
GH05,2005-03-21 09:00,21,109.07,109.07,109.07,109.07,1
GH05,2005-03-22 00:30,22,109.13,109.13,109.13,109.13,95
GH05,2005-03-22 01:00,22,109.28,109.28,109.28,109.28,300
GH05,2005-03-22 01:30,22,109.3,109.3,109.3,109.3,20
GH05,2005-03-22 05:00,22,109.4,109.4,109.4,109.4,365
GH05,2005-03-22 06:30,22,109.38,109.38,109.38,109.38,500
GH05,2005-03-22 07:00,22,109.37,109.39,109.37,109.39,862
GH05,2005-03-22 08:30,22,109.56,109.56,109.56,109.56,1
GH05,2005-03-22 09:00,22,109.55,109.55,109.55,109.55,60
GH05,2005-03-23 01:00,23,109.22,109.22,109.14,109.14,10
GH05,2005-03-23 01:30,23,109.16,109.16,109.16,109.16,1
GH05,2005-03-23 06:30,23,109.17,109.17,109.17,109.17,25
GH05,2005-03-23 07:00,23,109.13,109.13,109.13,109.13,25
GH05,2005-03-23 08:30,23,109.15,109.15,109.15,109.15,60
GH05,2005-03-23 10:30,23,109.04,109.04,109.04,109.04,2
GH05,2005-03-24 01:00,24,109.21,109.21,109.14,109.14,159
GH05,2005-03-24 01:30,24,109.16,109.16,109.13,109.13,1009
GH05,2005-03-24 02:00,24,109.13,109.13,109.13,109.13,15
GH05,2005-03-24 03:30,24,109.06,109.06,109.01,109.01,72
GH05,2005-03-24 05:30,24,109.27,109.27,109.27,109.27,91
GH05,2005-03-24 06:30,24,109.3,109.3,109.26,109.26,1629
GH05,2005-03-24 07:30,24,109.33,109.33,109.33,109.33,2
GH05,2005-03-24 08:30,24,109.29,109.33,109.29,109.33,201
GH05,2005-03-24 10:30,24,109.24,109.24,109.24,109.24,70
GH05,2005-03-29 00:00,29,109.31,109.31,109.31,109.31,198
GH05,2005-03-29 00:30,29,109.38,109.38,109.38,109.38,22
GH05,2005-03-29 01:00,29,109.35,109.35,109.31,109.31,116
GH05,2005-03-29 02:30,29,109.34,109.34,109.32,109.32,21