GM04,2003-10-07 20:00,8,107.97,107.97,107.97,107.97,0
GM04,2003-10-08 20:00,9,107.86,107.86,107.86,107.86,0
GM04,2003-10-09 20:00,13,107.43,107.43,107.43,107.43,0
GM04,2003-10-12 20:00,13,107.99,107.99,107.99,107.99,0
GM04,2003-10-13 20:00,14,107.27,107.27,107.27,107.27,0
GM04,2003-10-14 20:00,16,106.96,106.96,106.96,106.96,0
GM04,2003-10-16 20:00,20,106.67,106.67,106.67,106.67,0
GM04,2003-10-19 20:00,20,106.56,106.56,106.56,106.56,0
GM04,2003-10-20 20:00,21,106.63,106.63,106.63,106.63,0
GM04,2003-10-21 20:00,22,106.9,106.9,106.9,106.9,0
GM04,2003-10-22 20:00,23,106.46,106.46,106.46,106.46,0
GM04,2003-10-23 20:00,7,106.27,106.27,106.27,106.27,0
GM04,2004-01-07 07:30,7,107.84,107.84,107.84,107.84,1
GM04,2004-01-14 08:30,14,108.76,108.87,108.76,108.87,10
GM04,2004-01-23 07:00,23,108.41,108.41,108.41,108.41,1
GM04,2004-01-23 07:30,23,108.4,108.41,108.4,108.41,2
GM04,2004-02-11 04:00,11,108.15,108.15,108.15,108.15,1
GM04,2004-02-13 09:00,13,108.53,108.53,108.53,108.53,1
GM04,2004-02-13 09:30,13,108.45,108.48,108.44,108.48,40
GM04,2004-02-13 10:00,13,108.56,108.56,108.56,108.56,15
GM04,2004-02-16 03:00,16,108.48,108.48,108.48,108.48,25
GM04,2004-02-16 03:30,16,108.46,108.46,108.46,108.46,50
GM04,2004-02-16 04:00,16,108.44,108.44,108.44,108.44,75
GM04,2004-02-16 08:00,16,108.42,108.42,108.42,108.42,100
GM04,2004-02-17 01:30,17,108.62,108.62,108.62,108.62,25
GM04,2004-02-17 02:00,17,108.71,108.71,108.71,108.71,10
GM04,2004-02-17 03:00,17,108.71,108.71,108.71,108.71,15
GM04,2004-02-17 06:30,17,108.73,108.73,108.73,108.73,20
GM04,2004-02-17 07:00,17,108.67,108.67,108.67,108.67,25
GM04,2004-02-17 07:30,17,108.67,108.67,108.5,108.52,86
GM04,2004-02-17 08:00,17,108.48,108.48,108.48,108.48,100
GM04,2004-02-17 08:30,17,108.5,108.5,108.5,108.5,50
GM04,2004-02-17 09:00,17,108.55,108.55,108.55,108.55,25
GM04,2004-02-18 01:00,18,108.78,108.78,108.78,108.78,1
GM04,2004-02-18 02:30,18,108.56,108.56,108.56,108.56,1
GM04,2004-02-18 05:30,18,108.46,108.46,108.46,108.46,25
GM04,2004-02-19 00:30,19,108.14,108.14,108.14,108.14,5
GM04,2004-02-19 03:00,19,107.93,107.93,107.93,107.93,7
GM04,2004-02-19 06:30,19,107.8,107.8,107.8,107.8,1
GM04,2004-02-19 07:30,19,107.87,107.87,107.87,107.87,1
GM04,2004-02-19 10:30,19,108.09,108.09,108.09,108.09,14
GM04,2004-02-20 04:30,20,108,108,108,108,4
GM04,2004-02-20 06:00,20,108.05,108.05,108.05,108.05,2
GM04,2004-02-20 08:30,20,107.97,107.97,107.97,107.97,5
GM04,2004-02-20 09:00,20,107.91,107.91,107.91,107.91,8
GM04,2004-02-20 10:00,20,107.92,107.92,107.92,107.92,78
GM04,2004-02-23 01:00,23,107.79,107.79,107.73,107.73,91
GM04,2004-02-23 01:30,23,107.74,107.76,107.73,107.73,1089
GM04,2004-02-23 02:00,23,107.8,107.8,107.8,107.8,1
GM04,2004-02-23 02:30,23,107.81,107.81,107.81,107.81,1
GM04,2004-02-23 03:00,23,107.8,107.82,107.8,107.82,353
GM04,2004-02-23 04:30,23,107.89,107.89,107.87,107.87,2
GM04,2004-02-23 05:00,23,107.87,107.87,107.87,107.87,49
GM04,2004-02-23 05:30,23,107.9,107.92,107.9,107.92,35
GM04,2004-02-23 06:00,23,107.94,107.94,107.88,107.92,620
GM04,2004-02-23 06:30,23,107.9,107.96,107.9,107.93,87
GM04,2004-02-23 07:00,23,107.94,108,107.94,108,5754
GM04,2004-02-23 07:30,23,107.92,107.97,107.92,107.97,1986
GM04,2004-02-23 08:00,23,107.96,107.96,107.96,107.96,32
GM04,2004-02-23 08:30,23,107.91,107.91,107.91,107.91,6
GM04,2004-02-23 09:00,23,107.74,107.96,107.72,107.95,77
GM04,2004-02-23 09:30,23,107.96,107.98,107.96,107.98,13
GM04,2004-02-23 10:00,23,108.05,108.05,108.05,108.05,20
GM04,2004-02-23 10:30,23,108.09,108.09,108.09,108.09,5
GM04,2004-02-24 00:30,24,107.62,108.19,107.62,108.17,3957
GM04,2004-02-24 01:00,24,108.18,108.31,108.11,108.22,3790
GM04,2004-02-24 01:30,24,108.23,108.24,108.1,108.12,4707
GM04,2004-02-24 02:00,24,108.1,108.17,108.1,108.17,667
GM04,2004-02-24 02:30,24,108.15,108.17,108.15,108.17,93
GM04,2004-02-24 03:00,24,108.12,108.14,108.12,108.14,126
GM04,2004-02-24 03:30,24,108.13,108.13,108.12,108.12,20
GM04,2004-02-24 04:00,24,108.09,108.09,108.09,108.09,11
GM04,2004-02-24 04:30,24,108.11,108.11,108.09,108.1,4858
GM04,2004-02-24 05:00,24,108.1,108.1,108.1,108.1,10
GM04,2004-02-24 05:30,24,108.12,108.12,108.1,108.11,316
GM04,2004-02-24 06:00,24,108.11,108.13,108.1,108.13,89
GM04,2004-02-24 06:30,24,108.12,108.14,108.12,108.13,9652
GM04,2004-02-24 07:00,24,108.07,108.08,108.05,108.08,3366
GM04,2004-02-24 07:30,24,108.09,108.14,108.09,108.13,2170
GM04,2004-02-24 08:00,24,108.23,108.3,108.21,108.28,376
GM04,2004-02-24 08:30,24,108.27,108.27,108.23,108.27,1412
GM04,2004-02-24 09:00,24,108.27,108.31,108.21,108.24,4761
GM04,2004-02-24 09:30,24,108.25,108.25,108.25,108.25,900
GM04,2004-02-24 10:00,24,108.33,108.33,108.33,108.33,1
GM04,2004-02-24 10:30,24,108.32,108.32,108.32,108.32,257
GM04,2004-02-25 00:30,25,108.81,108.81,108.4,108.4,5323
GM04,2004-02-25 01:00,25,108.38,108.41,108.33,108.39,12481
GM04,2004-02-25 01:30,25,108.38,108.41,108.22,108.23,7390
GM04,2004-02-25 02:00,25,108.21,108.22,108.15,108.15,1349
GM04,2004-02-25 02:30,25,108.18,108.2,108.11,108.19,589
GM04,2004-02-25 03:00,25,108.2,108.26,108.17,108.24,7199
GM04,2004-02-25 03:30,25,108.23,108.25,108.23,108.24,426
GM04,2004-02-25 04:00,25,108.25,108.3,108.25,108.28,8464
GM04,2004-02-25 04:30,25,108.27,108.28,108.23,108.27,7768
GM04,2004-02-25 05:00,25,108.26,108.29,108.23,108.23,159
GM04,2004-02-25 05:30,25,108.3,108.31,108.29,108.29,310
GM04,2004-02-25 06:00,25,108.3,108.3,108.24,108.24,5656
GM04,2004-02-25 06:30,25,108.24,108.28,108.23,108.25,2306
GM04,2004-02-25 07:00,25,108.26,108.29,108.26,108.29,2050
GM04,2004-02-25 07:30,25,108.3,108.36,108.29,108.33,2494
GM04,2004-02-25 08:00,25,108.35,108.39,108.26,108.28,6526
GM04,2004-02-25 08:30,25,108.31,108.43,108.27,108.43,7775
GM04,2004-02-25 09:00,25,108.45,108.45,108.36,108.4,2661
GM04,2004-02-25 09:30,25,108.4,108.42,108.39,108.4,855
GM04,2004-02-25 10:00,25,108.41,108.42,108.4,108.4,291
GM04,2004-02-25 10:30,25,108.41,108.46,108.41,108.46,1988
GM04,2004-02-25 23:30,26,108.65,108.65,108.65,108.65,2
GM04,2004-02-26 00:00,26,108.64,108.65,108.52,108.65,30
GM04,2004-02-26 00:30,26,108.5,108.5,108.3,108.36,651
GM04,2004-02-26 01:00,26,108.36,108.41,108.33,108.35,697
GM04,2004-02-26 01:30,26,108.36,108.36,108.26,108.29,650
GM04,2004-02-26 02:00,26,108.28,108.29,108.25,108.26,5143
GM04,2004-02-26 02:30,26,108.27,108.3,108.26,108.26,280
GM04,2004-02-26 03:00,26,108.26,108.29,108.21,108.23,249
GM04,2004-02-26 03:30,26,108.24,108.25,108.2,108.21,395
GM04,2004-02-26 04:00,26,108.22,108.25,108.22,108.25,189
GM04,2004-02-26 04:30,26,108.27,108.27,108.17,108.19,3143
GM04,2004-02-26 05:00,26,108.18,108.2,108.18,108.2,229
GM04,2004-02-26 05:30,26,108.2,108.22,108.19,108.22,6455
GM04,2004-02-26 06:00,26,108.22,108.31,108.21,108.27,3709
GM04,2004-02-26 06:30,26,108.2,108.2,108.01,108.08,1898
GM04,2004-02-26 07:00,26,108.06,108.1,108.04,108.08,1443
GM04,2004-02-26 07:30,26,108.07,108.22,108.07,108.19,934
GM04,2004-02-26 08:00,26,108.19,108.22,108.17,108.2,3931
GM04,2004-02-26 08:30,26,108.19,108.25,108.18,108.23,693
GM04,2004-02-26 09:00,26,108.25,108.26,108.18,108.18,1582
GM04,2004-02-26 09:30,26,108.2,108.22,108.18,108.22,1107
GM04,2004-02-26 10:00,26,108.23,108.26,108.23,108.26,2205
GM04,2004-02-26 10:30,26,108.25,108.32,108.25,108.29,9247
GM04,2004-02-26 23:30,27,108.2,108.2,108.2,108.2,3
GM04,2004-02-27 00:30,27,108.21,108.5,108.21,108.4,1830
GM04,2004-02-27 01:00,27,108.4,108.47,108.36,108.44,888
GM04,2004-02-27 01:30,27,108.44,108.46,108.41,108.46,204
GM04,2004-02-27 02:00,27,108.46,108.56,108.44,108.53,10304
GM04,2004-02-27 02:30,27,108.52,108.52,108.46,108.48,564
GM04,2004-02-27 03:00,27,108.5,108.51,108.48,108.5,176
GM04,2004-02-27 03:30,27,108.5,108.65,108.5,108.61,1038
GM04,2004-02-27 04:00,27,108.6,108.6,108.54,108.54,965
GM04,2004-02-27 04:30,27,108.54,108.55,108.52,108.54,495
GM04,2004-02-27 05:00,27,108.53,108.54,108.51,108.53,3883
GM04,2004-02-27 05:30,27,108.54,108.54,108.51,108.52,117
GM04,2004-02-27 06:00,27,108.52,108.56,108.46,108.49,1661
GM04,2004-02-27 06:30,27,108.5,108.52,108.41,108.45,2977
GM04,2004-02-27 07:00,27,108.45,108.47,108.41,108.46,1451
GM04,2004-02-27 07:30,27,108.46,108.51,108.46,108.46,547
GM04,2004-02-27 08:00,27,108.46,108.46,108.39,108.42,1609
GM04,2004-02-27 08:30,27,108.42,108.48,108.42,108.48,1346
GM04,2004-02-27 09:00,27,108.5,108.53,108.49,108.52,3364
GM04,2004-02-27 09:30,27,108.51,108.56,108.51,108.54,1106
GM04,2004-02-27 10:00,27,108.56,108.6,108.55,108.6,945
GM04,2004-02-27 10:30,27,108.56,108.6,108.5,108.53,3175
GM04,2004-03-01 00:00,1,109.02,109.02,108.8,108.8,158
GM04,2004-03-01 00:30,1,108.8,109,108.43,108.44,3048
GM04,2004-03-01 01:00,1,108.44,108.44,108.34,108.38,1475
GM04,2004-03-01 01:30,1,108.35,108.35,108.25,108.34,880
GM04,2004-03-01 02:00,1,108.36,108.38,108.32,108.38,3385
GM04,2004-03-01 02:30,1,108.37,108.41,108.35,108.41,6549
GM04,2004-03-01 03:00,1,108.4,108.4,108.31,108.33,4918
GM04,2004-03-01 03:30,1,108.33,108.34,108.3,108.3,1047
GM04,2004-03-01 04:00,1,108.3,108.36,108.29,108.36,558
GM04,2004-03-01 04:30,1,108.35,108.35,108.32,108.32,648
GM04,2004-03-01 05:00,1,108.32,108.35,108.31,108.35,363
GM04,2004-03-01 05:30,1,108.35,108.36,108.34,108.35,565
GM04,2004-03-01 06:00,1,108.35,108.39,108.33,108.37,1346
GM04,2004-03-01 06:30,1,108.35,108.44,108.34,108.41,642
GM04,2004-03-01 07:00,1,108.4,108.42,108.39,108.41,577
GM04,2004-03-01 07:30,1,108.41,108.58,108.4,108.46,2039
GM04,2004-03-01 08:00,1,108.49,108.49,108.3,108.31,5393
GM04,2004-03-01 08:30,1,108.31,108.32,108.2,108.24,3940
GM04,2004-03-01 09:00,1,108.24,108.32,108.23,108.28,3041
GM04,2004-03-01 09:30,1,108.28,108.34,108.28,108.33,1079
GM04,2004-03-01 10:00,1,108.33,108.39,108.33,108.38,514
GM04,2004-03-01 10:30,1,108.38,108.39,108.35,108.39,239
GM04,2004-03-01 23:30,2,108.31,108.31,108.31,108.31,1
GM04,2004-03-02 00:00,2,108.31,108.31,108.31,108.31,14
GM04,2004-03-02 00:30,2,108.22,108.31,108.22,108.28,2275
GM04,2004-03-02 01:00,2,108.29,108.35,108.27,108.32,2866
GM04,2004-03-02 01:30,2,108.33,108.39,108.32,108.37,3236
GM04,2004-03-02 02:00,2,108.36,108.42,108.36,108.37,1430
GM04,2004-03-02 02:30,2,108.38,108.38,108.34,108.38,1557
GM04,2004-03-02 03:00,2,108.38,108.38,108.35,108.37,402
GM04,2004-03-02 03:30,2,108.37,108.41,108.37,108.41,591
GM04,2004-03-02 04:00,2,108.42,108.47,108.41,108.43,987
GM04,2004-03-02 04:30,2,108.44,108.47,108.43,108.47,590
GM04,2004-03-02 05:00,2,108.46,108.5,108.45,108.47,1283
GM04,2004-03-02 05:30,2,108.47,108.53,108.45,108.51,1107
GM04,2004-03-02 06:00,2,108.51,108.52,108.46,108.46,2380
GM04,2004-03-02 06:30,2,108.45,108.45,108.39,108.4,9148
GM04,2004-03-02 07:00,2,108.4,108.46,108.39,108.45,3715
GM04,2004-03-02 07:30,2,108.46,108.51,108.45,108.47,1235
GM04,2004-03-02 08:00,2,108.46,108.57,108.46,108.5,5266
GM04,2004-03-02 08:30,2,108.5,108.53,108.31,108.34,2556
GM04,2004-03-02 09:00,2,108.34,108.38,108.29,108.33,3953
GM04,2004-03-02 09:30,2,108.34,108.34,108.27,108.27,1469
GM04,2004-03-02 10:00,2,108.26,108.29,108.18,108.28,1262
GM04,2004-03-02 10:30,2,108.28,108.31,108.25,108.25,450
GM04,2004-03-02 23:30,3,108.35,108.35,108.35,108.35,1
GM04,2004-03-03 00:00,3,108.25,108.25,108.25,108.25,1
GM04,2004-03-03 00:30,3,108.29,108.29,108.15,108.17,985
GM04,2004-03-03 01:00,3,108.17,108.22,108.09,108.19,4245
GM04,2004-03-03 01:30,3,108.19,108.23,108.11,108.15,1592
GM04,2004-03-03 02:00,3,108.14,108.16,108.11,108.13,1548
GM04,2004-03-03 02:30,3,108.13,108.15,108.09,108.1,2043
GM04,2004-03-03 03:00,3,108.11,108.11,107.86,107.93,6749
GM04,2004-03-03 03:30,3,107.91,108,107.9,107.99,2352
GM04,2004-03-03 04:00,3,108,108.02,107.98,107.99,2501
GM04,2004-03-03 04:30,3,107.98,107.98,107.79,107.85,2918
GM04,2004-03-03 05:00,3,107.85,107.88,107.73,107.77,3164
GM04,2004-03-03 05:30,3,107.77,107.86,107.76,107.84,3843
GM04,2004-03-03 06:00,3,107.84,107.88,107.74,107.77,1914
GM04,2004-03-03 06:30,3,107.77,107.84,107.77,107.84,1301
GM04,2004-03-03 07:00,3,107.85,107.87,107.82,107.84,2196
GM04,2004-03-03 07:30,3,107.85,107.9,107.83,107.9,2066
GM04,2004-03-03 08:00,3,107.91,107.93,107.73,107.77,4178
GM04,2004-03-03 08:30,3,107.76,107.81,107.71,107.73,3191
GM04,2004-03-03 09:00,3,107.74,107.77,107.55,107.61,12414
GM04,2004-03-03 09:30,3,107.62,107.71,107.62,107.71,1186
GM04,2004-03-03 10:00,3,107.69,107.76,107.69,107.72,445
GM04,2004-03-03 10:30,3,107.71,107.77,107.69,107.75,467
GM04,2004-03-03 23:30,4,107.43,107.43,107.43,107.43,23
GM04,2004-03-04 00:00,4,107.65,108.25,107.59,108.25,333
GM04,2004-03-04 00:30,4,108.23,108.23,107.47,107.8,6231
GM04,2004-03-04 01:00,4,107.8,107.96,107.8,107.92,4452
GM04,2004-03-04 01:30,4,107.91,107.92,107.85,107.86,2575
GM04,2004-03-04 02:00,4,107.86,107.92,107.86,107.88,1022
GM04,2004-03-04 02:30,4,107.88,107.93,107.87,107.9,1787
GM04,2004-03-04 03:00,4,107.9,107.92,107.82,107.91,3555
GM04,2004-03-04 03:30,4,107.91,108,107.91,107.98,1494
GM04,2004-03-04 04:00,4,107.97,108.02,107.94,108.01,1549
GM04,2004-03-04 04:30,4,108.01,108.05,107.97,108,3209
GM04,2004-03-04 05:00,4,108.01,108.05,107.95,107.97,2600
GM04,2004-03-04 05:30,4,107.96,107.97,107.8,107.82,2021
GM04,2004-03-04 06:00,4,107.83,107.86,107.76,107.79,1885
GM04,2004-03-04 06:30,4,107.8,107.87,107.64,107.74,3807
GM04,2004-03-04 07:00,4,107.74,107.83,107.74,107.79,7139
GM04,2004-03-04 07:30,4,107.79,107.9,107.79,107.86,3806
GM04,2004-03-04 08:00,4,107.86,107.97,107.84,107.94,3354
GM04,2004-03-04 08:30,4,107.94,107.94,107.84,107.88,2262
GM04,2004-03-04 09:00,4,107.9,107.97,107.86,107.94,2402
GM04,2004-03-04 09:30,4,107.95,108,107.92,107.97,825
GM04,2004-03-04 10:00,4,107.97,108.03,107.95,108,430
GM04,2004-03-04 10:30,4,108,108.02,107.94,107.94,866
GM04,2004-03-04 23:30,5,108.1,108.1,108.1,108.1,73
GM04,2004-03-05 00:00,5,108.1,108.1,108.1,108.1,42
GM04,2004-03-05 00:30,5,108.18,108.18,107.9,107.96,6041
GM04,2004-03-05 01:00,5,107.94,107.95,107.88,107.89,2500
GM04,2004-03-05 01:30,5,107.89,107.92,107.86,107.89,1343
GM04,2004-03-05 02:00,5,107.9,108.02,107.89,108.01,1160
GM04,2004-03-05 02:30,5,108,108.01,107.98,108.01,587
GM04,2004-03-05 03:00,5,107.99,108.01,107.96,107.98,1724
GM04,2004-03-05 03:30,5,107.98,107.98,107.92,107.94,779
GM04,2004-03-05 04:00,5,107.94,107.97,107.9,107.95,688
GM04,2004-03-05 04:30,5,107.95,107.97,107.92,107.92,1074
GM04,2004-03-05 05:00,5,107.92,107.97,107.91,107.97,2076
GM04,2004-03-05 05:30,5,107.97,107.98,107.95,107.95,248
GM04,2004-03-05 06:00,5,107.95,108.97,107.9,108.76,5126
GM04,2004-03-05 06:30,5,108.76,108.9,108.56,108.88,15794
GM04,2004-03-05 07:00,5,108.87,109.03,108.72,108.79,9084
GM04,2004-03-05 07:30,5,108.78,108.9,108.75,108.83,7351
GM04,2004-03-05 08:00,5,108.83,108.86,108.7,108.72,6341
GM04,2004-03-05 08:30,5,108.73,108.83,108.7,108.73,9404
GM04,2004-03-05 09:00,5,108.73,108.9,108.65,108.87,4988
GM04,2004-03-05 09:30,5,108.87,108.88,108.75,108.84,2706
GM04,2004-03-05 10:00,5,108.86,108.97,108.86,108.93,608
GM04,2004-03-05 10:30,5,108.93,108.96,108.87,108.96,142
GM04,2004-03-07 23:30,8,109.09,109.09,109.09,109.09,2
GM04,2004-03-08 00:00,8,109.05,109.09,109.04,109.09,50
GM04,2004-03-08 00:30,8,109.08,109.26,108.88,108.9,7653
GM04,2004-03-08 01:00,8,108.9,109.09,108.87,109.01,4370
GM04,2004-03-08 01:30,8,109.01,109.13,109.01,109.02,2968
GM04,2004-03-08 02:00,8,109.02,109.04,108.97,109.04,1816
GM04,2004-03-08 02:30,8,109.02,109.09,108.99,109.06,1704
GM04,2004-03-08 03:00,8,109.06,109.1,109.03,109.05,1692
GM04,2004-03-08 03:30,8,109.04,109.06,109.02,109.04,1251
GM04,2004-03-08 04:00,8,109.03,109.21,109,109.2,8747
GM04,2004-03-08 04:30,8,109.19,109.19,109.14,109.15,1563
GM04,2004-03-08 05:00,8,109.15,109.22,109.14,109.21,2147
GM04,2004-03-08 05:30,8,109.21,109.24,109.17,109.2,739
GM04,2004-03-08 06:00,8,109.2,109.2,109.15,109.18,738
GM04,2004-03-08 06:30,8,109.18,109.24,109.17,109.22,1627
GM04,2004-03-08 07:00,8,109.22,109.31,109.22,109.29,4158
GM04,2004-03-08 07:30,8,109.28,109.42,109.23,109.38,6067
GM04,2004-03-08 08:00,8,109.38,109.46,109.36,109.36,5261
GM04,2004-03-08 08:30,8,109.36,109.36,109.23,109.25,4127
GM04,2004-03-08 09:00,8,109.25,109.42,109.25,109.38,4530
GM04,2004-03-08 09:30,8,109.38,109.41,109.32,109.41,2354
GM04,2004-03-08 10:00,8,109.41,109.41,109.34,109.4,1779
GM04,2004-03-08 10:30,8,109.4,109.53,109.4,109.5,1026
GM04,2004-03-08 23:30,9,109.53,109.53,109,109,22
GM04,2004-03-09 00:00,9,109.1,109.5,109.1,109.5,213
GM04,2004-03-09 00:30,9,109.5,109.53,109.36,109.38,6970
GM04,2004-03-09 01:00,9,109.37,109.43,109.34,109.41,2667
GM04,2004-03-09 01:30,9,109.42,109.45,109.36,109.45,2857
GM04,2004-03-09 02:00,9,109.45,109.46,109.37,109.39,1353
GM04,2004-03-09 02:30,9,109.4,109.48,109.37,109.38,2596
GM04,2004-03-09 03:00,9,109.39,109.45,109.28,109.29,4453
GM04,2004-03-09 03:30,9,109.3,109.31,109.25,109.28,1629
GM04,2004-03-09 04:00,9,109.28,109.32,109.24,109.26,1270
GM04,2004-03-09 04:30,9,109.27,109.32,109.24,109.31,1635
GM04,2004-03-09 05:00,9,109.3,109.33,109.29,109.3,560
GM04,2004-03-09 05:30,9,109.3,109.33,109.3,109.32,521
GM04,2004-03-09 06:00,9,109.32,109.41,109.31,109.4,1248
GM04,2004-03-09 06:30,9,109.4,109.47,109.38,109.45,2102
GM04,2004-03-09 07:00,9,109.44,109.46,109.39,109.44,1541
GM04,2004-03-09 07:30,9,109.44,109.49,109.41,109.45,3081
GM04,2004-03-09 08:00,9,109.45,109.46,109.41,109.43,3817
GM04,2004-03-09 08:30,9,109.43,109.68,109.43,109.63,6607
GM04,2004-03-09 09:00,9,109.64,109.67,109.54,109.63,5601
GM04,2004-03-09 09:30,9,109.64,109.72,109.63,109.69,431
GM04,2004-03-09 10:00,9,109.69,109.74,109.64,109.68,455
GM04,2004-03-09 10:30,9,109.68,109.68,109.59,109.6,200
GM04,2004-03-09 23:30,10,109.96,109.96,109.42,109.42,16
GM04,2004-03-10 00:00,10,109.42,109.42,109.42,109.42,12
GM04,2004-03-10 00:30,10,109.44,109.59,109.44,109.5,5052
GM04,2004-03-10 01:00,10,109.5,109.6,109.49,109.59,3015
GM04,2004-03-10 01:30,10,109.59,109.61,109.49,109.56,1876
GM04,2004-03-10 02:00,10,109.57,109.62,109.51,109.52,1069
GM04,2004-03-10 02:30,10,109.53,109.58,109.46,109.49,2967
GM04,2004-03-10 03:00,10,109.48,109.52,109.43,109.47,2511
GM04,2004-03-10 03:30,10,109.46,109.54,109.41,109.5,4064
GM04,2004-03-10 04:00,10,109.51,109.52,109.42,109.43,5285
GM04,2004-03-10 04:30,10,109.43,109.51,109.43,109.48,1551
GM04,2004-03-10 05:00,10,109.49,109.54,109.47,109.51,1385
GM04,2004-03-10 05:30,10,109.51,109.55,109.46,109.46,724
GM04,2004-03-10 06:00,10,109.47,109.57,109.46,109.55,2437
GM04,2004-03-10 06:30,10,109.54,109.59,109.39,109.49,3586
GM04,2004-03-10 07:00,10,109.49,109.5,109.42,109.44,3417
GM04,2004-03-10 07:30,10,109.44,109.45,109.38,109.4,2046
GM04,2004-03-10 08:00,10,109.42,109.53,109.41,109.46,3402
GM04,2004-03-10 08:30,10,109.46,109.51,109.45,109.47,1505
GM04,2004-03-10 09:00,10,109.47,109.52,109.43,109.5,1791
GM04,2004-03-10 09:30,10,109.52,109.6,109.51,109.6,1443
GM04,2004-03-10 10:00,10,109.59,109.61,109.53,109.55,436
GM04,2004-03-10 10:30,10,109.55,109.57,109.48,109.57,159
GM04,2004-03-11 00:00,11,109.67,109.67,109.67,109.67,28
GM04,2004-03-11 00:30,11,109.61,109.61,109.45,109.5,2372
GM04,2004-03-11 01:00,11,109.5,109.55,109.47,109.5,2479
GM04,2004-03-11 01:30,11,109.5,109.54,109.49,109.54,852
GM04,2004-03-11 02:00,11,109.54,109.64,109.52,109.59,1920
GM04,2004-03-11 02:30,11,109.59,109.7,109.53,109.61,3600
GM04,2004-03-11 03:00,11,109.62,109.65,109.6,109.63,2295
GM04,2004-03-11 03:30,11,109.62,109.82,109.6,109.8,3956
GM04,2004-03-11 04:00,11,109.79,110.06,109.76,110.01,5958
GM04,2004-03-11 04:30,11,110,110.02,109.76,109.77,4549
GM04,2004-03-11 05:00,11,109.77,109.9,109.76,109.86,2716
GM04,2004-03-11 05:30,11,109.86,109.88,109.64,109.65,1611
GM04,2004-03-11 06:00,11,109.65,109.72,109.62,109.68,2964
GM04,2004-03-11 06:30,11,109.68,109.77,109.63,109.66,1988
GM04,2004-03-11 07:00,11,109.65,109.67,109.51,109.54,2285
GM04,2004-03-11 07:30,11,109.54,109.57,109.38,109.39,2488
GM04,2004-03-11 08:00,11,109.4,109.55,109.29,109.44,4188
GM04,2004-03-11 08:30,11,109.45,109.61,109.42,109.58,5900
GM04,2004-03-11 09:00,11,109.58,109.59,109.5,109.52,2426
GM04,2004-03-11 09:30,11,109.54,109.57,109.5,109.51,587
GM04,2004-03-11 10:00,11,109.53,109.54,109.5,109.53,653
GM04,2004-03-11 10:30,11,109.54,109.59,109.5,109.5,524
GM04,2004-03-11 23:30,12,109.9,109.9,109.9,109.9,10
GM04,2004-03-12 00:00,12,109.9,109.9,109.9,109.9,158
GM04,2004-03-12 00:30,12,109.9,110.02,109.6,109.84,1865
GM04,2004-03-12 01:00,12,109.84,109.85,109.71,109.77,1998
GM04,2004-03-12 01:30,12,109.77,109.77,109.57,109.6,1824
GM04,2004-03-12 02:00,12,109.61,109.64,109.56,109.56,2159
GM04,2004-03-12 02:30,12,109.55,109.62,109.51,109.6,1346
GM04,2004-03-12 03:00,12,109.59,109.61,109.51,109.52,923
GM04,2004-03-12 03:30,12,109.51,109.56,109.44,109.54,1933
GM04,2004-03-12 04:00,12,109.53,109.64,109.46,109.49,991
GM04,2004-03-12 04:30,12,109.5,109.58,109.5,109.57,864
GM04,2004-03-12 05:00,12,109.58,109.62,109.58,109.6,992
GM04,2004-03-12 05:30,12,109.6,109.6,109.56,109.58,532
GM04,2004-03-12 06:00,12,109.56,109.64,109.56,109.63,694
GM04,2004-03-12 06:30,12,109.62,109.63,109.53,109.56,617
GM04,2004-03-12 07:00,12,109.56,109.62,109.52,109.62,1382
GM04,2004-03-12 07:30,12,109.62,109.7,109.49,109.55,2933
GM04,2004-03-12 08:00,12,109.56,109.67,109.54,109.61,1562
GM04,2004-03-12 08:30,12,109.61,109.61,109.53,109.56,1217
GM04,2004-03-12 09:00,12,109.56,109.66,109.54,109.63,1296
GM04,2004-03-12 09:30,12,109.64,109.7,109.6,109.61,514
GM04,2004-03-12 10:00,12,109.61,109.64,109.6,109.61,98
GM04,2004-03-12 10:30,12,109.64,109.65,109.6,109.62,142
GM04,2004-03-15 00:00,15,110.05,110.05,110.02,110.02,901
GM04,2004-03-15 00:30,15,109.86,109.86,109.7,109.7,4772
GM04,2004-03-15 01:00,15,109.7,109.7,109.63,109.65,1703
GM04,2004-03-15 01:30,15,109.65,109.69,109.61,109.69,2098
GM04,2004-03-15 02:00,15,109.68,109.74,109.68,109.7,1262
GM04,2004-03-15 02:30,15,109.71,109.78,109.71,109.72,903
GM04,2004-03-15 03:00,15,109.72,109.75,109.69,109.7,1390
GM04,2004-03-15 03:30,15,109.7,109.71,109.68,109.7,1376
GM04,2004-03-15 04:00,15,109.68,109.72,109.68,109.7,556
GM04,2004-03-15 04:30,15,109.7,109.74,109.7,109.73,506
GM04,2004-03-15 05:00,15,109.72,109.73,109.67,109.69,2207
GM04,2004-03-15 05:30,15,109.69,109.72,109.69,109.71,610
GM04,2004-03-15 06:00,15,109.7,109.79,109.65,109.77,2016
GM04,2004-03-15 06:30,15,109.74,109.76,109.65,109.66,1232
GM04,2004-03-15 07:00,15,109.65,109.68,109.55,109.6,3526
GM04,2004-03-15 07:30,15,109.6,109.63,109.56,109.58,3198
GM04,2004-03-15 08:00,15,109.58,109.65,109.57,109.65,2281
GM04,2004-03-15 08:30,15,109.65,109.73,109.62,109.72,2917
GM04,2004-03-15 09:00,15,109.72,109.75,109.67,109.71,942
GM04,2004-03-15 09:30,15,109.7,109.74,109.68,109.74,865
GM04,2004-03-15 10:00,15,109.73,109.74,109.69,109.73,250
GM04,2004-03-15 10:30,15,109.73,109.74,109.61,109.63,382
GM04,2004-03-16 00:00,16,109.81,109.81,109.65,109.65,393
GM04,2004-03-16 00:30,16,109.72,109.81,109.72,109.76,4695
GM04,2004-03-16 01:00,16,109.76,109.77,109.71,109.76,2102
GM04,2004-03-16 01:30,16,109.76,109.77,109.7,109.7,637
GM04,2004-03-16 02:00,16,109.71,109.84,109.7,109.82,1717
GM04,2004-03-16 02:30,16,109.82,109.88,109.73,109.85,2478
GM04,2004-03-16 03:00,16,109.84,109.87,109.71,109.74,2539
GM04,2004-03-16 03:30,16,109.74,109.75,109.68,109.7,1249
GM04,2004-03-16 04:00,16,109.69,109.74,109.66,109.66,587
GM04,2004-03-16 04:30,16,109.67,109.7,109.66,109.68,369
GM04,2004-03-16 05:00,16,109.69,109.71,109.68,109.7,861
GM04,2004-03-16 05:30,16,109.67,109.7,109.66,109.7,426
GM04,2004-03-16 06:00,16,109.68,109.69,109.64,109.67,1487
GM04,2004-03-16 06:30,16,109.67,109.68,109.61,109.63,2569
GM04,2004-03-16 07:00,16,109.64,109.67,109.47,109.53,4273
GM04,2004-03-16 07:30,16,109.52,109.56,109.52,109.55,3144
GM04,2004-03-16 08:00,16,109.54,109.58,109.49,109.49,3433
GM04,2004-03-16 08:30,16,109.5,109.51,109.38,109.45,3993
GM04,2004-03-16 09:00,16,109.44,109.45,109.25,109.29,5356
GM04,2004-03-16 09:30,16,109.28,109.31,109.22,109.29,2426
GM04,2004-03-16 10:00,16,109.29,109.34,109.26,109.32,285
GM04,2004-03-16 10:30,16,109.34,109.35,109.27,109.32,299
GM04,2004-03-17 00:00,17,109.8,109.81,109.8,109.8,9
GM04,2004-03-17 00:30,17,109.8,109.82,109.71,109.72,2433
GM04,2004-03-17 01:00,17,109.71,109.81,109.67,109.71,5972
GM04,2004-03-17 01:30,17,109.71,109.72,109.6,109.61,2989
GM04,2004-03-17 02:00,17,109.62,109.64,109.5,109.58,3455
GM04,2004-03-17 02:30,17,109.57,109.58,109.38,109.4,4274
GM04,2004-03-17 03:00,17,109.4,109.48,109.35,109.44,2556
GM04,2004-03-17 03:30,17,109.45,109.5,109.39,109.47,4201
GM04,2004-03-17 04:00,17,109.48,109.49,109.41,109.44,1911
GM04,2004-03-17 04:30,17,109.45,109.51,109.44,109.5,1606
GM04,2004-03-17 05:00,17,109.51,109.54,109.5,109.51,457
GM04,2004-03-17 05:30,17,109.5,109.5,109.43,109.44,1201
GM04,2004-03-17 06:00,17,109.45,109.5,109.4,109.42,1586
GM04,2004-03-17 06:30,17,109.42,109.47,109.41,109.44,1768
GM04,2004-03-17 07:00,17,109.45,109.59,109.43,109.53,1420
GM04,2004-03-17 07:30,17,109.53,109.55,109.5,109.51,1379
GM04,2004-03-17 08:00,17,109.52,109.52,109.43,109.43,1299
GM04,2004-03-17 08:30,17,109.43,109.47,109.41,109.45,1703
GM04,2004-03-17 09:00,17,109.45,109.46,109.35,109.38,3760
GM04,2004-03-17 09:30,17,109.36,109.38,109.32,109.33,1934
GM04,2004-03-17 10:00,17,109.33,109.38,109.32,109.35,690
GM04,2004-03-17 10:30,17,109.35,109.4,109.33,109.36,157
GM04,2004-03-17 23:30,18,109.54,109.54,109.54,109.54,2
GM04,2004-03-18 00:00,18,109.54,109.54,109.53,109.53,12
GM04,2004-03-18 00:30,18,109.52,109.54,109.39,109.39,2033
GM04,2004-03-18 01:00,18,109.41,109.56,109.37,109.54,2431
GM04,2004-03-18 01:30,18,109.52,109.57,109.46,109.54,3631
GM04,2004-03-18 02:00,18,109.54,109.54,109.39,109.41,1461
GM04,2004-03-18 02:30,18,109.39,109.41,109.18,109.3,4330
GM04,2004-03-18 03:00,18,109.3,109.33,109.28,109.32,626
GM04,2004-03-18 03:30,18,109.33,109.34,109.31,109.32,3433
GM04,2004-03-18 04:00,18,109.33,109.34,109.24,109.27,2690
GM04,2004-03-18 04:30,18,109.26,109.29,109.2,109.29,1765
GM04,2004-03-18 05:00,18,109.3,109.33,109.28,109.29,2591
GM04,2004-03-18 05:30,18,109.28,109.33,109.28,109.29,592
GM04,2004-03-18 06:00,18,109.28,109.32,109.2,109.21,1238
GM04,2004-03-18 06:30,18,109.2,109.3,109.17,109.28,2177
GM04,2004-03-18 07:00,18,109.27,109.27,109.18,109.24,3228
GM04,2004-03-18 07:30,18,109.24,109.31,109.24,109.3,2693
GM04,2004-03-18 08:00,18,109.31,109.45,109.27,109.31,2136
GM04,2004-03-18 08:30,18,109.31,109.4,109.31,109.37,1669
GM04,2004-03-18 09:00,18,109.36,109.46,109.35,109.4,1823
GM04,2004-03-18 09:30,18,109.39,109.5,109.38,109.49,1360
GM04,2004-03-18 10:00,18,109.45,109.49,109.4,109.44,321
GM04,2004-03-18 10:30,18,109.42,109.49,109.36,109.37,208
GM04,2004-03-18 23:30,19,109.1,109.1,109.1,109.1,33
GM04,2004-03-19 00:00,19,109.11,109.11,109.11,109.11,31
GM04,2004-03-19 00:30,19,109.11,109.32,109.11,109.3,2489
GM04,2004-03-19 01:00,19,109.29,109.35,109.28,109.29,1385
GM04,2004-03-19 01:30,19,109.3,109.32,109.18,109.19,2004
GM04,2004-03-19 02:00,19,109.18,109.27,109.15,109.24,1634
GM04,2004-03-19 02:30,19,109.24,109.27,109.15,109.2,2188
GM04,2004-03-19 03:00,19,109.2,109.23,109.17,109.17,2476
GM04,2004-03-19 03:30,19,109.18,109.22,109.17,109.22,2902
GM04,2004-03-19 04:00,19,109.23,109.23,109.2,109.23,1120
GM04,2004-03-19 04:30,19,109.23,109.24,109.22,109.23,540
GM04,2004-03-19 05:00,19,109.21,109.22,109.19,109.21,621
GM04,2004-03-19 05:30,19,109.2,109.23,109.19,109.22,945
GM04,2004-03-19 06:00,19,109.22,109.26,109.19,109.25,1002
GM04,2004-03-19 06:30,19,109.24,109.24,109.18,109.22,1682
GM04,2004-03-19 07:00,19,109.21,109.29,109.2,109.26,885
GM04,2004-03-19 07:30,19,109.25,109.29,109.22,109.28,925
GM04,2004-03-19 08:00,19,109.28,109.3,109.26,109.29,1485
GM04,2004-03-19 08:30,19,109.29,109.31,109.26,109.27,2039
GM04,2004-03-19 09:00,19,109.28,109.29,109.22,109.22,1519
GM04,2004-03-19 09:30,19,109.23,109.27,109.22,109.23,210
GM04,2004-03-19 10:00,19,109.21,109.25,109.19,109.21,336
GM04,2004-03-19 10:30,19,109.21,109.23,109.19,109.2,94
GM04,2004-03-22 00:00,22,109.2,109.25,109.2,109.25,8
GM04,2004-03-22 00:30,22,109.2,109.3,109.2,109.26,1240
GM04,2004-03-22 01:00,22,109.26,109.32,109.23,109.32,1022
GM04,2004-03-22 01:30,22,109.3,109.36,109.28,109.31,700
GM04,2004-03-22 02:00,22,109.32,109.35,109.27,109.29,664
GM04,2004-03-22 02:30,22,109.29,109.3,109.27,109.3,188
GM04,2004-03-22 03:00,22,109.3,109.33,109.29,109.3,1756
GM04,2004-03-22 03:30,22,109.31,109.37,109.31,109.36,689
GM04,2004-03-22 04:00,22,109.36,109.36,109.31,109.32,717
GM04,2004-03-22 04:30,22,109.33,109.35,109.32,109.35,814
GM04,2004-03-22 05:00,22,109.35,109.38,109.35,109.37,383
GM04,2004-03-22 05:30,22,109.37,109.37,109.35,109.36,368
GM04,2004-03-22 06:00,22,109.37,109.43,109.37,109.41,1009
GM04,2004-03-22 06:30,22,109.4,109.42,109.31,109.33,1271
GM04,2004-03-22 07:00,22,109.33,109.36,109.32,109.33,634
GM04,2004-03-22 07:30,22,109.32,109.39,109.32,109.38,1491
GM04,2004-03-22 08:00,22,109.39,109.52,109.37,109.49,2265
GM04,2004-03-22 08:30,22,109.5,109.5,109.42,109.49,2315
GM04,2004-03-22 09:00,22,109.42,109.44,109.33,109.4,1546
GM04,2004-03-22 09:30,22,109.4,109.43,109.4,109.4,2626
GM04,2004-03-22 10:00,22,109.4,109.44,109.39,109.43,166
GM04,2004-03-22 10:30,22,109.4,109.42,109.4,109.4,108
GM04,2004-03-22 23:30,23,109.3,109.3,109.3,109.3,6
GM04,2004-03-23 00:00,23,109.4,109.4,109.38,109.38,29
GM04,2004-03-23 00:30,23,109.38,109.51,109.32,109.5,3877
GM04,2004-03-23 01:00,23,109.5,109.5,109.36,109.39,1711
GM04,2004-03-23 01:30,23,109.38,109.39,109.32,109.37,938
GM04,2004-03-23 02:00,23,109.37,109.42,109.34,109.38,1158
GM04,2004-03-23 02:30,23,109.38,109.47,109.38,109.44,1073
GM04,2004-03-23 03:00,23,109.45,109.46,109.26,109.3,4208
GM04,2004-03-23 03:30,23,109.3,109.35,109.3,109.33,1576
GM04,2004-03-23 04:00,23,109.33,109.35,109.3,109.33,1430
GM04,2004-03-23 04:30,23,109.32,109.34,109.29,109.31,1148
GM04,2004-03-23 05:00,23,109.32,109.36,109.32,109.34,1009
GM04,2004-03-23 05:30,23,109.34,109.39,109.34,109.37,1089
GM04,2004-03-23 06:00,23,109.36,109.36,109.28,109.3,1241
GM04,2004-03-23 06:30,23,109.31,109.33,109.23,109.25,2333
GM04,2004-03-23 07:00,23,109.25,109.3,109.2,109.29,1374
GM04,2004-03-23 07:30,23,109.3,109.32,109.25,109.25,2926
GM04,2004-03-23 08:00,23,109.25,109.3,109.21,109.26,4358
GM04,2004-03-23 08:30,23,109.26,109.38,109.24,109.35,3405
GM04,2004-03-23 09:00,23,109.35,109.4,109.33,109.38,1473
GM04,2004-03-23 09:30,23,109.38,109.38,109.34,109.36,609
GM04,2004-03-23 10:00,23,109.36,109.41,109.36,109.4,233
GM04,2004-03-23 10:30,23,109.4,109.5,109.38,109.5,86
GM04,2004-03-23 23:30,24,109.88,109.88,109.88,109.88,30
GM04,2004-03-24 00:30,24,109.87,109.87,109.41,109.46,1133
GM04,2004-03-24 01:00,24,109.46,109.47,109.38,109.41,1460
GM04,2004-03-24 01:30,24,109.41,109.49,109.41,109.45,1222
GM04,2004-03-24 02:00,24,109.46,109.47,109.41,109.46,2153
GM04,2004-03-24 02:30,24,109.42,109.46,109.3,109.37,3433
GM04,2004-03-24 03:00,24,109.37,109.42,109.36,109.39,5472
GM04,2004-03-24 03:30,24,109.39,109.56,109.36,109.49,4624
GM04,2004-03-24 04:00,24,109.49,109.49,109.4,109.43,1898
GM04,2004-03-24 04:30,24,109.43,109.52,109.42,109.52,1683
GM04,2004-03-24 05:00,24,109.53,109.54,109.5,109.52,2668
GM04,2004-03-24 05:30,24,109.52,109.52,109.48,109.49,539
GM04,2004-03-24 06:00,24,109.49,109.62,109.42,109.55,1301
GM04,2004-03-24 06:30,24,109.54,109.54,109.44,109.45,1731
GM04,2004-03-24 07:00,24,109.44,109.5,109.41,109.41,1691
GM04,2004-03-24 07:30,24,109.42,109.46,109.37,109.45,2264
GM04,2004-03-24 08:00,24,109.46,109.51,109.37,109.37,2614
GM04,2004-03-24 08:30,24,109.38,109.5,109.38,109.43,1950
GM04,2004-03-24 09:00,24,109.43,109.54,109.4,109.5,3273
GM04,2004-03-24 09:30,24,109.5,109.52,109.49,109.5,686
GM04,2004-03-24 10:00,24,109.47,109.5,109.47,109.5,73
GM04,2004-03-24 10:30,24,109.48,109.5,109.46,109.5,103
GM04,2004-03-24 23:30,25,109.62,109.62,109.62,109.62,4
GM04,2004-03-25 00:00,25,109.88,109.88,109.87,109.87,52
GM04,2004-03-25 00:30,25,109.85,109.85,109.45,109.46,1320
GM04,2004-03-25 01:00,25,109.47,109.6,109.41,109.56,2241
GM04,2004-03-25 01:30,25,109.56,109.58,109.53,109.54,778
GM04,2004-03-25 02:00,25,109.56,109.57,109.48,109.49,2601
GM04,2004-03-25 02:30,25,109.51,109.52,109.45,109.5,2029
GM04,2004-03-25 03:00,25,109.49,109.53,109.45,109.5,2313
GM04,2004-03-25 03:30,25,109.51,109.52,109.46,109.47,871
GM04,2004-03-25 04:00,25,109.48,109.51,109.48,109.51,2309
GM04,2004-03-25 04:30,25,109.49,109.5,109.45,109.48,621
GM04,2004-03-25 05:00,25,109.47,109.53,109.47,109.52,319
GM04,2004-03-25 05:30,25,109.53,109.58,109.52,109.53,1321
GM04,2004-03-25 06:00,25,109.54,109.57,109.45,109.46,1925
GM04,2004-03-25 06:30,25,109.46,109.5,109.42,109.47,2949
GM04,2004-03-25 07:00,25,109.47,109.49,109.43,109.44,2080
GM04,2004-03-25 07:30,25,109.44,109.47,109.39,109.42,2223
GM04,2004-03-25 08:00,25,109.43,109.5,109.43,109.48,1480
GM04,2004-03-25 08:30,25,109.48,109.51,109.41,109.44,3262
GM04,2004-03-25 09:00,25,109.44,109.48,109.43,109.44,1349
GM04,2004-03-25 09:30,25,109.46,109.52,109.45,109.49,1008
GM04,2004-03-25 10:00,25,109.47,109.53,109.47,109.48,95
GM04,2004-03-25 10:30,25,109.48,109.54,109.48,109.54,84
GM04,2004-03-26 00:30,26,109.6,109.6,109.42,109.44,1746
GM04,2004-03-26 01:00,26,109.45,109.47,109.39,109.44,1537
GM04,2004-03-26 01:30,26,109.44,109.51,109.42,109.51,1008
GM04,2004-03-26 02:00,26,109.5,109.59,109.44,109.56,2419
GM04,2004-03-26 02:30,26,109.56,109.6,109.54,109.55,2657
GM04,2004-03-26 03:00,26,109.56,109.7,109.56,109.63,2617
GM04,2004-03-26 03:30,26,109.63,109.66,109.59,109.59,1002
GM04,2004-03-26 04:00,26,109.59,109.6,109.56,109.58,797
GM04,2004-03-26 04:30,26,109.58,109.6,109.54,109.55,579
GM04,2004-03-26 05:00,26,109.56,109.58,109.53,109.57,976
GM04,2004-03-26 05:30,26,109.54,109.57,109.49,109.52,757
GM04,2004-03-26 06:00,26,109.52,109.52,109.46,109.48,1512
GM04,2004-03-26 06:30,26,109.48,109.52,109.44,109.47,808
GM04,2004-03-26 07:00,26,109.47,109.53,109.46,109.51,664
GM04,2004-03-26 07:30,26,109.51,109.59,109.46,109.49,1796
GM04,2004-03-26 08:00,26,109.49,109.5,109.41,109.44,2066
GM04,2004-03-26 08:30,26,109.44,109.47,109.37,109.4,2090
GM04,2004-03-26 09:00,26,109.4,109.42,109.09,109.19,5554
GM04,2004-03-26 09:30,26,109.19,109.2,109.11,109.15,2275
GM04,2004-03-26 10:00,26,109.16,109.19,109.12,109.17,1057
GM04,2004-03-26 10:30,26,109.17,109.18,109.06,109.12,418
GM04,2004-03-28 23:30,29,109.2,109.2,108.99,109.06,2910
GM04,2004-03-29 00:00,29,109.06,109.1,108.66,108.76,11364
GM04,2004-03-29 00:30,29,108.77,108.86,108.74,108.79,3821
GM04,2004-03-29 01:00,29,108.79,108.87,108.78,108.86,1553
GM04,2004-03-29 01:30,29,108.85,108.88,108.82,108.85,2776
GM04,2004-03-29 02:00,29,108.85,108.85,108.81,108.83,946
GM04,2004-03-29 02:30,29,108.83,108.84,108.78,108.82,1507
GM04,2004-03-29 03:00,29,108.82,108.83,108.74,108.77,3160
GM04,2004-03-29 03:30,29,108.77,108.78,108.73,108.75,2328
GM04,2004-03-29 04:00,29,108.75,108.75,108.54,108.59,2487
GM04,2004-03-29 04:30,29,108.6,108.6,108.45,108.52,4334
GM04,2004-03-29 05:00,29,108.52,108.57,108.52,108.57,1466
GM04,2004-03-29 05:30,29,108.58,108.64,108.55,108.63,3010
GM04,2004-03-29 06:00,29,108.64,108.65,108.55,108.58,3080
GM04,2004-03-29 06:30,29,108.58,108.59,108.51,108.58,3526
GM04,2004-03-29 07:00,29,108.58,108.59,108.53,108.54,2930
GM04,2004-03-29 07:30,29,108.53,108.55,108.49,108.49,2728
GM04,2004-03-29 08:00,29,108.5,108.59,108.48,108.53,4879
GM04,2004-03-29 08:30,29,108.52,108.54,108.4,108.41,2104
GM04,2004-03-29 09:00,29,108.42,108.51,108.42,108.51,416
GM04,2004-03-29 09:30,29,108.52,108.62,108.5,108.62,211
GM04,2004-03-29 23:00,30,109,109,108.79,108.8,308
GM04,2004-03-29 23:30,30,108.78,108.79,108.68,108.68,2533
GM04,2004-03-30 00:00,30,108.68,108.69,108.52,108.54,2894
GM04,2004-03-30 00:30,30,108.55,108.58,108.45,108.53,2926
GM04,2004-03-30 01:00,30,108.54,108.56,108.49,108.5,1510
GM04,2004-03-30 01:30,30,108.49,108.56,108.49,108.53,2351
GM04,2004-03-30 02:00,30,108.53,108.57,108.5,108.55,2493
GM04,2004-03-30 02:30,30,108.56,108.6,108.5,108.6,4187
GM04,2004-03-30 03:00,30,108.59,108.65,108.59,108.63,1811
GM04,2004-03-30 03:30,30,108.64,108.64,108.57,108.58,813
GM04,2004-03-30 04:00,30,108.59,108.59,108.55,108.55,1437
GM04,2004-03-30 04:30,30,108.55,108.6,108.55,108.59,755
GM04,2004-03-30 05:00,30,108.6,108.62,108.55,108.57,1012
GM04,2004-03-30 05:30,30,108.57,108.59,108.53,108.56,1334
GM04,2004-03-30 06:00,30,108.56,108.65,108.56,108.61,2065
GM04,2004-03-30 06:30,30,108.61,108.61,108.51,108.53,1393
GM04,2004-03-30 07:00,30,108.52,108.57,108.45,108.45,2880
GM04,2004-03-30 07:30,30,108.46,108.5,108.42,108.44,1480
GM04,2004-03-30 08:00,30,108.44,108.58,108.44,108.53,3111
GM04,2004-03-30 08:30,30,108.54,108.56,108.48,108.54,2929
GM04,2004-03-30 09:00,30,108.54,108.59,108.54,108.57,400
GM04,2004-03-30 09:30,30,108.55,108.56,108.52,108.53,225
GM04,2004-03-30 23:00,31,108.18,108.4,108.18,108.38,132
GM04,2004-03-30 23:30,31,108.45,109.05,108.37,108.38,13425
GM04,2004-03-31 00:00,31,108.38,108.52,108.34,108.49,3417
GM04,2004-03-31 00:30,31,108.49,108.54,108.47,108.52,5778
GM04,2004-03-31 01:00,31,108.51,108.63,108.5,108.61,3088
GM04,2004-03-31 01:30,31,108.61,108.63,108.51,108.55,5143
GM04,2004-03-31 02:00,31,108.55,108.58,108.53,108.55,1873
GM04,2004-03-31 02:30,31,108.55,108.6,108.52,108.55,2653
GM04,2004-03-31 03:00,31,108.55,108.58,108.54,108.56,2371
GM04,2004-03-31 03:30,31,108.56,108.57,108.52,108.53,1426
GM04,2004-03-31 04:00,31,108.53,108.57,108.53,108.55,813
GM04,2004-03-31 04:30,31,108.56,108.58,108.53,108.54,975
GM04,2004-03-31 05:00,31,108.53,108.59,108.53,108.58,302
GM04,2004-03-31 05:30,31,108.58,108.61,108.55,108.6,664
GM04,2004-03-31 06:00,31,108.6,108.61,108.54,108.55,1918
GM04,2004-03-31 06:30,31,108.55,108.57,108.52,108.52,1847
GM04,2004-03-31 07:00,31,108.52,108.54,108.47,108.49,2195
GM04,2004-03-31 07:30,31,108.49,108.66,108.49,108.66,3407
GM04,2004-03-31 08:00,31,108.66,108.82,108.66,108.76,6637
GM04,2004-03-31 08:30,31,108.78,108.84,108.74,108.76,1583
GM04,2004-03-31 09:00,31,108.78,108.79,108.7,108.74,1146
GM04,2004-03-31 09:30,31,108.75,108.79,108.69,108.77,881
GM04,2004-03-31 22:30,1,108.91,108.91,108.91,108.91,8
GM04,2004-03-31 23:00,1,109,109,108.69,108.69,62
GM04,2004-03-31 23:30,1,108.7,108.75,108.59,108.71,6778
GM04,2004-04-01 00:00,1,108.71,108.81,108.71,108.79,1778
GM04,2004-04-01 00:30,1,108.79,108.8,108.75,108.78,3785
GM04,2004-04-01 01:00,1,108.79,108.79,108.72,108.74,2205
GM04,2004-04-01 01:30,1,108.74,108.75,108.68,108.69,3560
GM04,2004-04-01 02:00,1,108.74,108.78,108.73,108.77,1839
GM04,2004-04-01 02:30,1,108.78,108.81,108.76,108.79,743
GM04,2004-04-01 03:00,1,108.78,108.85,108.78,108.85,1259
GM04,2004-04-01 03:30,1,108.86,108.88,108.73,108.79,4657
GM04,2004-04-01 04:00,1,108.79,108.86,108.79,108.82,2040
GM04,2004-04-01 04:30,1,108.82,108.87,108.74,108.78,1988
GM04,2004-04-01 05:00,1,108.78,108.8,108.73,108.79,941
GM04,2004-04-01 05:30,1,108.79,108.79,108.52,108.58,5188
GM04,2004-04-01 06:00,1,108.58,108.7,108.52,108.69,3467
GM04,2004-04-01 06:30,1,108.68,108.7,108.57,108.57,5060
GM04,2004-04-01 07:00,1,108.56,108.61,108.5,108.53,2138
GM04,2004-04-01 07:30,1,108.51,108.64,108.5,108.51,1372
GM04,2004-04-01 08:00,1,108.51,108.61,108.45,108.56,4220
GM04,2004-04-01 08:30,1,108.56,108.63,108.54,108.63,1370
GM04,2004-04-01 09:00,1,108.62,108.67,108.54,108.67,1559
GM04,2004-04-01 09:30,1,108.68,108.79,108.68,108.77,408
GM04,2004-04-01 22:30,2,108.44,108.44,108.44,108.44,8
GM04,2004-04-01 23:00,2,108.29,108.29,107.94,107.94,960
GM04,2004-04-01 23:30,2,107.94,108.69,107.94,108.67,7811
GM04,2004-04-02 00:00,2,108.67,108.79,108.67,108.75,1145
GM04,2004-04-02 00:30,2,108.75,108.78,108.74,108.74,1130
GM04,2004-04-02 01:00,2,108.75,108.75,108.71,108.72,451
GM04,2004-04-02 01:30,2,108.72,108.76,108.69,108.74,1005
GM04,2004-04-02 02:00,2,108.74,108.8,108.73,108.8,937
GM04,2004-04-02 02:30,2,108.78,108.79,108.7,108.71,4480
GM04,2004-04-02 03:00,2,108.71,108.73,108.61,108.63,2569
GM04,2004-04-02 03:30,2,108.63,108.63,108.58,108.61,1055
GM04,2004-04-02 04:00,2,108.61,108.65,108.61,108.65,1040
GM04,2004-04-02 04:30,2,108.64,108.66,108.63,108.65,506
GM04,2004-04-02 05:00,2,108.66,108.71,108.64,108.65,1011
GM04,2004-04-02 05:30,2,108.64,108.64,108.55,108.58,2770
GM04,2004-04-02 06:00,2,108.59,108.62,107.26,107.53,5123
GM04,2004-04-02 06:30,2,107.56,108.06,107.39,107.88,13860
GM04,2004-04-02 07:00,2,107.87,107.89,107.61,107.71,9342
GM04,2004-04-02 07:30,2,107.72,107.79,107.69,107.76,4592
GM04,2004-04-02 08:00,2,107.75,107.81,107.64,107.66,5640
GM04,2004-04-02 08:30,2,107.66,107.68,107.63,107.68,3471
GM04,2004-04-02 09:00,2,107.66,107.68,107.47,107.54,3146
GM04,2004-04-02 09:30,2,107.52,107.54,107.41,107.44,1289
GM04,2004-04-04 23:30,5,107.61,107.61,107.45,107.45,17
GM04,2004-04-05 00:00,5,107.45,107.57,107.45,107.57,394
GM04,2004-04-05 00:30,5,107.57,107.58,107.39,107.51,8477
GM04,2004-04-05 01:00,5,107.52,107.56,107.24,107.28,7306
GM04,2004-04-05 01:30,5,107.28,107.39,107.24,107.33,4808
GM04,2004-04-05 02:00,5,107.33,107.35,107.15,107.32,4947
GM04,2004-04-05 02:30,5,107.33,107.46,107.31,107.41,4121
GM04,2004-04-05 03:00,5,107.42,107.47,107.35,107.44,3163
GM04,2004-04-05 03:30,5,107.44,107.47,107.38,107.41,927
GM04,2004-04-05 04:00,5,107.39,107.42,107.36,107.4,2223
GM04,2004-04-05 04:30,5,107.4,107.42,107.37,107.38,592
GM04,2004-04-05 05:00,5,107.38,107.39,107.3,107.33,631
GM04,2004-04-05 05:30,5,107.32,107.4,107.3,107.37,783
GM04,2004-04-05 06:00,5,107.37,107.37,107.3,107.31,754
GM04,2004-04-05 06:30,5,107.32,107.32,107.15,107.15,3237
GM04,2004-04-05 07:00,5,107.15,107.35,107.15,107.33,6377
GM04,2004-04-05 07:30,5,107.33,107.37,107.24,107.25,3315
GM04,2004-04-05 08:00,5,107.26,107.42,107.22,107.42,3350
GM04,2004-04-05 08:30,5,107.42,107.44,107.34,107.43,1698
GM04,2004-04-05 09:00,5,107.41,107.45,107.33,107.37,3287
GM04,2004-04-05 09:30,5,107.38,107.4,107.33,107.34,1112
GM04,2004-04-05 10:00,5,107.33,107.35,107.3,107.32,349
GM04,2004-04-05 10:30,5,107.32,107.36,107.31,107.34,199
GM04,2004-04-05 23:30,6,107.43,107.43,107,107,55
GM04,2004-04-06 00:30,6,107,107.38,106.99,107.36,5725
GM04,2004-04-06 01:00,6,107.35,107.41,107.31,107.32,3483
GM04,2004-04-06 01:30,6,107.33,107.38,107.32,107.32,1676
GM04,2004-04-06 02:00,6,107.33,107.38,107.32,107.37,3036
GM04,2004-04-06 02:30,6,107.36,107.41,107.35,107.39,1121
GM04,2004-04-06 03:00,6,107.38,107.4,107.32,107.33,1734
GM04,2004-04-06 03:30,6,107.33,107.38,107.32,107.36,3546
GM04,2004-04-06 04:00,6,107.36,107.4,107.36,107.37,1188
GM04,2004-04-06 04:30,6,107.37,107.44,107.36,107.4,1793
GM04,2004-04-06 05:00,6,107.42,107.47,107.39,107.45,1848
GM04,2004-04-06 05:30,6,107.45,107.46,107.37,107.37,2334
GM04,2004-04-06 06:00,6,107.38,107.43,107.38,107.42,3026
GM04,2004-04-06 06:30,6,107.41,107.43,107.39,107.4,2467
GM04,2004-04-06 07:00,6,107.4,107.41,107.33,107.36,3416
GM04,2004-04-06 07:30,6,107.37,107.46,107.37,107.44,2043
GM04,2004-04-06 08:00,6,107.44,107.48,107.43,107.45,3462
GM04,2004-04-06 08:30,6,107.45,107.48,107.41,107.43,2724
GM04,2004-04-06 09:00,6,107.42,107.46,107.41,107.45,3396
GM04,2004-04-06 09:30,6,107.46,107.49,107.4,107.46,1724
GM04,2004-04-06 10:00,6,107.46,107.48,107.45,107.46,1401
GM04,2004-04-06 10:30,6,107.47,107.49,107.45,107.47,184
GM04,2004-04-06 23:30,7,107.49,107.49,107.49,107.49,4
GM04,2004-04-07 00:00,7,107.32,107.97,107.16,107.97,234
GM04,2004-04-07 00:30,7,107.7,107.7,107.48,107.5,11128
GM04,2004-04-07 01:00,7,107.49,107.57,107.47,107.54,2059
GM04,2004-04-07 01:30,7,107.54,107.71,107.54,107.69,3981
GM04,2004-04-07 02:00,7,107.69,107.69,107.63,107.64,1585
GM04,2004-04-07 02:30,7,107.65,107.66,107.62,107.65,1816
GM04,2004-04-07 03:00,7,107.64,107.67,107.62,107.64,985
GM04,2004-04-07 03:30,7,107.64,107.65,107.63,107.65,697
GM04,2004-04-07 04:00,7,107.66,107.67,107.64,107.67,303
GM04,2004-04-07 04:30,7,107.67,107.68,107.64,107.67,1605
GM04,2004-04-07 05:00,7,107.67,107.7,107.67,107.67,625
GM04,2004-04-07 05:30,7,107.67,107.74,107.67,107.71,684
GM04,2004-04-07 06:00,7,107.71,107.73,107.69,107.71,7385
GM04,2004-04-07 06:30,7,107.72,107.72,107.57,107.61,2719
GM04,2004-04-07 07:00,7,107.61,107.64,107.56,107.57,1270
GM04,2004-04-07 07:30,7,107.57,107.65,107.56,107.64,1416
GM04,2004-04-07 08:00,7,107.64,107.7,107.64,107.67,1220
GM04,2004-04-07 08:30,7,107.67,107.76,107.67,107.71,3155
GM04,2004-04-07 09:00,7,107.72,107.73,107.67,107.72,1574
GM04,2004-04-07 09:30,7,107.72,107.77,107.71,107.73,739
GM04,2004-04-07 10:00,7,107.71,107.78,107.71,107.72,215
GM04,2004-04-07 10:30,7,107.72,107.73,107.7,107.7,102
GM04,2004-04-07 23:30,8,107.44,107.44,107.44,107.44,1
GM04,2004-04-08 00:30,8,107.3,107.63,107.28,107.59,4411
GM04,2004-04-08 01:00,8,107.58,107.6,107.41,107.44,2548
GM04,2004-04-08 01:30,8,107.44,107.49,107.43,107.47,2562
GM04,2004-04-08 02:00,8,107.47,107.53,107.46,107.52,1669
GM04,2004-04-08 02:30,8,107.51,107.55,107.51,107.53,443
GM04,2004-04-08 03:00,8,107.52,107.55,107.51,107.54,1114
GM04,2004-04-08 03:30,8,107.53,107.66,107.52,107.64,1536
GM04,2004-04-08 04:00,8,107.64,107.7,107.63,107.68,905
GM04,2004-04-08 04:30,8,107.7,107.78,107.61,107.75,1996
GM04,2004-04-08 05:00,8,107.74,107.77,107.6,107.62,2185
GM04,2004-04-08 05:30,8,107.61,107.63,107.51,107.53,1948
GM04,2004-04-08 06:00,8,107.53,107.59,107.45,107.5,2035
GM04,2004-04-08 06:30,8,107.49,107.55,107.44,107.47,1508
GM04,2004-04-08 07:00,8,107.47,107.62,107.47,107.6,1680
GM04,2004-04-08 07:30,8,107.6,107.61,107.56,107.56,758
GM04,2004-04-08 08:00,8,107.56,107.65,107.56,107.65,1456
GM04,2004-04-08 08:30,8,107.64,107.72,107.62,107.7,1374
GM04,2004-04-08 09:00,8,107.69,107.76,107.68,107.71,1433
GM04,2004-04-08 09:30,8,107.72,107.73,107.7,107.72,194
GM04,2004-04-08 10:00,8,107.72,107.73,107.59,107.66,189
GM04,2004-04-08 10:30,8,107.7,107.72,107.66,107.66,17
GM04,2004-04-13 00:00,13,107.78,107.8,107.77,107.77,8
GM04,2004-04-13 00:30,13,107.76,107.76,107.28,107.3,1044
GM04,2004-04-13 01:00,13,107.3,107.31,107.16,107.19,3393
GM04,2004-04-13 01:30,13,107.2,107.27,107.17,107.26,1192
GM04,2004-04-13 02:00,13,107.26,107.26,107.18,107.21,2537
GM04,2004-04-13 02:30,13,107.21,107.23,107.19,107.21,1722
GM04,2004-04-13 03:00,13,107.21,107.21,107.13,107.18,1451
GM04,2004-04-13 03:30,13,107.19,107.24,107.18,107.23,953
GM04,2004-04-13 04:00,13,107.25,107.28,107.24,107.27,1765
GM04,2004-04-13 04:30,13,107.26,107.27,107.2,107.22,944
GM04,2004-04-13 05:00,13,107.22,107.29,107.21,107.26,1135
GM04,2004-04-13 05:30,13,107.25,107.25,107.23,107.23,1085
GM04,2004-04-13 06:00,13,107.23,107.24,107.09,107.09,2147
GM04,2004-04-13 06:30,13,107.09,107.13,107.04,107.09,3965
GM04,2004-04-13 07:00,13,107.1,107.14,107.07,107.08,2288
GM04,2004-04-13 07:30,13,107.09,107.16,107.06,107.14,1846
GM04,2004-04-13 08:00,13,107.14,107.14,107.03,107.04,1003
GM04,2004-04-13 08:30,13,107.05,107.06,106.93,107.02,3385
GM04,2004-04-13 09:00,13,107.02,107.06,106.98,107.01,2307
GM04,2004-04-13 09:30,13,107.02,107.02,106.92,106.94,1656
GM04,2004-04-13 10:00,13,106.95,106.95,106.89,106.92,472
GM04,2004-04-13 10:30,13,106.92,107.03,106.91,106.93,985
GM04,2004-04-13 23:30,14,107.08,107.08,107.08,107.08,1
GM04,2004-04-14 00:00,14,106.98,106.98,106.85,106.85,25
GM04,2004-04-14 00:30,14,107.04,107.05,106.9,107.02,4429
GM04,2004-04-14 01:00,14,107.01,107.07,107,107.05,2261
GM04,2004-04-14 01:30,14,107.05,107.11,107.05,107.05,1498
GM04,2004-04-14 02:00,14,107.06,107.1,107.06,107.06,3151
GM04,2004-04-14 02:30,14,107.07,107.08,107.04,107.06,528
GM04,2004-04-14 03:00,14,107.06,107.08,107.02,107.05,1151
GM04,2004-04-14 03:30,14,107.04,107.07,107.03,107.06,1463
GM04,2004-04-14 04:00,14,107.05,107.06,107.02,107.04,1329
GM04,2004-04-14 04:30,14,107.05,107.08,107.03,107.03,1116
GM04,2004-04-14 05:00,14,107.04,107.04,107,107,174
GM04,2004-04-14 05:30,14,107,107,106.94,106.95,1575
GM04,2004-04-14 06:00,14,106.95,106.97,106.75,106.77,1842
GM04,2004-04-14 06:30,14,106.77,106.82,106.71,106.75,5218
GM04,2004-04-14 07:00,14,106.75,106.79,106.75,106.79,2831
GM04,2004-04-14 07:30,14,106.79,106.82,106.76,106.77,3497
GM04,2004-04-14 08:00,14,106.77,106.93,106.75,106.93,3908
GM04,2004-04-14 08:30,14,106.92,106.94,106.89,106.91,3568
GM04,2004-04-14 09:00,14,106.91,106.93,106.85,106.87,3895
GM04,2004-04-14 09:30,14,106.89,106.97,106.88,106.97,678
GM04,2004-04-14 10:00,14,106.97,107,106.94,106.97,382
GM04,2004-04-14 10:30,14,106.96,107.01,106.95,106.99,209
GM04,2004-04-14 23:30,15,106.53,106.95,106.53,106.95,19
GM04,2004-04-15 00:00,15,106.94,106.94,106.66,106.66,158
GM04,2004-04-15 00:30,15,106.66,107.09,106.66,107.08,4804
GM04,2004-04-15 01:00,15,107.09,107.18,107.08,107.14,2118
GM04,2004-04-15 01:30,15,107.14,107.15,107.11,107.15,3054
GM04,2004-04-15 02:00,15,107.15,107.17,107.14,107.15,3708
GM04,2004-04-15 02:30,15,107.14,107.16,107.11,107.15,1318
GM04,2004-04-15 03:00,15,107.14,107.15,107.1,107.1,608
GM04,2004-04-15 03:30,15,107.1,107.12,107.03,107.05,2297
GM04,2004-04-15 04:00,15,107.05,107.08,107.05,107.07,752
GM04,2004-04-15 04:30,15,107.07,107.14,107.07,107.14,2479
GM04,2004-04-15 05:00,15,107.13,107.16,107.13,107.14,566
GM04,2004-04-15 05:30,15,107.13,107.16,107.12,107.12,525
GM04,2004-04-15 06:00,15,107.14,107.18,107.04,107.14,2160
GM04,2004-04-15 06:30,15,107.13,107.14,107.02,107.06,1808
GM04,2004-04-15 07:00,15,107.06,107.12,107.05,107.1,1516
GM04,2004-04-15 07:30,15,107.11,107.19,107.09,107.17,1859
GM04,2004-04-15 08:00,15,107.17,107.25,107.17,107.19,2300
GM04,2004-04-15 08:30,15,107.2,107.24,107.11,107.14,1954
GM04,2004-04-15 09:00,15,107.14,107.14,107.08,107.09,2326
GM04,2004-04-15 09:30,15,107.09,107.09,106.96,107.04,2705
GM04,2004-04-15 10:00,15,107.04,107.11,107.04,107.09,659
GM04,2004-04-15 10:30,15,107.1,107.22,107.1,107.21,379
GM04,2004-04-16 00:30,16,107.1,107.27,107.1,107.26,4250
GM04,2004-04-16 01:00,16,107.27,107.29,107.24,107.25,920
GM04,2004-04-16 01:30,16,107.25,107.25,107.21,107.22,1709
GM04,2004-04-16 02:00,16,107.22,107.26,107.2,107.25,1062
GM04,2004-04-16 02:30,16,107.25,107.25,107.22,107.23,222
GM04,2004-04-16 03:00,16,107.22,107.28,107.22,107.27,433
GM04,2004-04-16 03:30,16,107.27,107.31,107.25,107.3,745
GM04,2004-04-16 04:00,16,107.31,107.36,107.28,107.34,2926
GM04,2004-04-16 04:30,16,107.34,107.35,107.29,107.3,1629
GM04,2004-04-16 05:00,16,107.3,107.32,107.29,107.29,750
GM04,2004-04-16 05:30,16,107.29,107.33,107.29,107.32,244
GM04,2004-04-16 06:00,16,107.33,107.36,107.27,107.29,1114
GM04,2004-04-16 06:30,16,107.29,107.42,107.28,107.33,2364
GM04,2004-04-16 07:00,16,107.32,107.46,107.3,107.41,1533
GM04,2004-04-16 07:30,16,107.41,107.45,107.36,107.39,3567
GM04,2004-04-16 08:00,16,107.39,107.4,107.3,107.37,1818
GM04,2004-04-16 08:30,16,107.37,107.42,107.3,107.42,2809
GM04,2004-04-16 09:00,16,107.42,107.45,107.37,107.38,1537
GM04,2004-04-16 09:30,16,107.38,107.4,107.37,107.37,397
GM04,2004-04-16 10:00,16,107.38,107.41,107.37,107.37,397
GM04,2004-04-16 10:30,16,107.37,107.39,107.29,107.29,236
GM04,2004-04-18 23:30,19,107.05,107.05,107.05,107.05,7
GM04,2004-04-19 00:00,19,107.3,107.3,107.05,107.05,26
GM04,2004-04-19 00:30,19,107.17,107.4,107.17,107.4,476
GM04,2004-04-19 01:00,19,107.39,107.42,107.34,107.34,828
GM04,2004-04-19 01:30,19,107.34,107.37,107.32,107.33,968
GM04,2004-04-19 02:00,19,107.32,107.37,107.3,107.35,1231
GM04,2004-04-19 02:30,19,107.35,107.4,107.32,107.39,1487
GM04,2004-04-19 03:00,19,107.38,107.41,107.35,107.39,896
GM04,2004-04-19 03:30,19,107.39,107.43,107.35,107.38,982
GM04,2004-04-19 04:00,19,107.37,107.39,107.33,107.37,668
GM04,2004-04-19 04:30,19,107.38,107.39,107.36,107.38,162
GM04,2004-04-19 05:00,19,107.37,107.4,107.36,107.37,383
GM04,2004-04-19 05:30,19,107.37,107.38,107.32,107.34,2947
GM04,2004-04-19 06:00,19,107.35,107.37,107.32,107.32,359
GM04,2004-04-19 06:30,19,107.33,107.36,107.32,107.34,391
GM04,2004-04-19 07:00,19,107.33,107.33,107.24,107.26,1934
GM04,2004-04-19 07:30,19,107.26,107.31,107.23,107.28,2028
GM04,2004-04-19 08:00,19,107.29,107.32,107.26,107.29,1809
GM04,2004-04-19 08:30,19,107.29,107.29,107.17,107.18,2077
GM04,2004-04-19 09:00,19,107.18,107.2,107.14,107.18,1721
GM04,2004-04-19 09:30,19,107.19,107.23,107.16,107.16,1050
GM04,2004-04-19 10:00,19,107.15,107.18,107.11,107.17,809
GM04,2004-04-19 10:30,19,107.18,107.2,107.13,107.2,275
GM04,2004-04-20 00:30,20,107.4,107.4,107.01,107.03,1650
GM04,2004-04-20 01:00,20,107.03,107.06,106.92,106.94,3449
GM04,2004-04-20 01:30,20,106.93,107,106.91,106.98,2081
GM04,2004-04-20 02:00,20,106.98,107.04,106.97,107.04,2134
GM04,2004-04-20 02:30,20,107.02,107.09,107,107.07,4072
GM04,2004-04-20 03:00,20,107.07,107.1,107.04,107.08,1709
GM04,2004-04-20 03:30,20,107.08,107.14,107.08,107.12,5839
GM04,2004-04-20 04:00,20,107.12,107.15,107.11,107.13,1419
GM04,2004-04-20 04:30,20,107.13,107.13,107.09,107.1,3254
GM04,2004-04-20 05:00,20,107.1,107.11,107.07,107.1,783
GM04,2004-04-20 05:30,20,107.11,107.13,107.08,107.08,1431
GM04,2004-04-20 06:00,20,107.08,107.09,107.02,107.04,817
GM04,2004-04-20 06:30,20,107.04,107.04,106.89,106.94,2300
GM04,2004-04-20 07:00,20,106.93,106.96,106.9,106.95,2123
GM04,2004-04-20 07:30,20,106.96,107.01,106.93,106.98,2607
GM04,2004-04-20 08:00,20,106.98,107.02,106.97,107.01,1958
GM04,2004-04-20 08:30,20,107,107.01,106.95,107.01,1482
GM04,2004-04-20 09:00,20,107.01,107.02,106.99,107,674
GM04,2004-04-20 09:30,20,107,107.05,107,107.05,423
GM04,2004-04-20 10:00,20,107,107.08,107,107.05,392
GM04,2004-04-20 10:30,20,107.08,107.11,107.06,107.11,244
GM04,2004-04-21 00:00,21,107.2,107.2,106.96,106.97,4
GM04,2004-04-21 00:30,21,106.98,107.25,106.8,106.82,12155
GM04,2004-04-21 01:00,21,106.82,106.89,106.82,106.88,3433
GM04,2004-04-21 01:30,21,106.88,106.9,106.84,106.87,1763
GM04,2004-04-21 02:00,21,106.87,106.92,106.84,106.89,1946
GM04,2004-04-21 02:30,21,106.89,106.89,106.77,106.88,1380
GM04,2004-04-21 03:00,21,106.88,106.94,106.87,106.9,1611
GM04,2004-04-21 03:30,21,106.9,106.9,106.84,106.85,788
GM04,2004-04-21 04:00,21,106.86,106.88,106.82,106.82,3140
GM04,2004-04-21 04:30,21,106.82,106.84,106.8,106.81,1062
GM04,2004-04-21 05:00,21,106.81,106.85,106.77,106.84,709
GM04,2004-04-21 05:30,21,106.83,106.83,106.68,106.71,2053
GM04,2004-04-21 06:00,21,106.72,106.8,106.7,106.76,953
GM04,2004-04-21 06:30,21,106.77,106.8,106.75,106.78,1376
GM04,2004-04-21 07:00,21,106.78,106.85,106.77,106.84,5081
GM04,2004-04-21 07:30,21,106.84,106.88,106.75,106.83,2738
GM04,2004-04-21 08:00,21,106.83,107.07,106.81,107.03,5201
GM04,2004-04-21 08:30,21,107.03,107.03,106.93,106.97,2873
GM04,2004-04-21 09:00,21,106.98,107,106.89,106.9,2109
GM04,2004-04-21 09:30,21,106.88,106.95,106.83,106.91,2558
GM04,2004-04-21 10:00,21,106.9,106.98,106.9,106.95,581
GM04,2004-04-21 10:30,21,106.91,106.96,106.87,106.9,490
GM04,2004-04-21 23:30,22,106.7,106.7,106.7,106.7,1
GM04,2004-04-22 00:00,22,106.66,106.9,106.66,106.9,276
GM04,2004-04-22 00:30,22,106.9,106.96,106.9,106.91,4861
GM04,2004-04-22 01:00,22,106.91,106.95,106.86,106.87,4098
GM04,2004-04-22 01:30,22,106.87,106.92,106.86,106.87,1871
GM04,2004-04-22 02:00,22,106.88,106.96,106.87,106.94,2592
GM04,2004-04-22 02:30,22,106.94,106.99,106.93,106.98,3681
GM04,2004-04-22 03:00,22,106.98,106.99,106.93,106.97,4454
GM04,2004-04-22 03:30,22,106.97,107.05,106.97,107.01,4150
GM04,2004-04-22 04:00,22,107.01,107.11,106.97,107.02,6600
GM04,2004-04-22 04:30,22,107.01,107.1,107,107.03,1835
GM04,2004-04-22 05:00,22,107.04,107.05,107.02,107.04,186
GM04,2004-04-22 05:30,22,107.03,107.05,107.01,107.01,2078
GM04,2004-04-22 06:00,22,107.02,107.03,106.95,107.01,1262
GM04,2004-04-22 06:30,22,107.01,107.08,106.97,107.03,2154
GM04,2004-04-22 07:00,22,107,107.09,107,107.08,1747
GM04,2004-04-22 07:30,22,107.08,107.1,107.03,107.1,1797
GM04,2004-04-22 08:00,22,107.1,107.16,107.09,107.09,3256
GM04,2004-04-22 08:30,22,107.09,107.12,107.03,107.07,2445
GM04,2004-04-22 09:00,22,107.06,107.14,107.04,107.08,3918
GM04,2004-04-22 09:30,22,107.08,107.12,107.08,107.12,1301
GM04,2004-04-22 10:00,22,107.12,107.13,107.06,107.12,510
GM04,2004-04-22 10:30,22,107.13,107.2,107.11,107.16,789
GM04,2004-04-23 00:00,23,106.9,106.9,106.9,106.9,2
GM04,2004-04-23 00:30,23,107.15,107.33,107.15,107.32,1601
GM04,2004-04-23 01:00,23,107.32,107.37,107.28,107.35,3195
GM04,2004-04-23 01:30,23,107.35,107.38,107.33,107.35,3070
GM04,2004-04-23 02:00,23,107.34,107.36,107.24,107.31,4014
GM04,2004-04-23 02:30,23,107.3,107.32,107.27,107.27,4188
GM04,2004-04-23 03:00,23,107.27,107.32,107.26,107.31,1030
GM04,2004-04-23 03:30,23,107.31,107.32,107.28,107.31,2021
GM04,2004-04-23 04:00,23,107.3,107.35,107.29,107.32,2516
GM04,2004-04-23 04:30,23,107.32,107.34,107.31,107.34,282
GM04,2004-04-23 05:00,23,107.34,107.42,107.33,107.42,1171
GM04,2004-04-23 05:30,23,107.41,107.48,107.39,107.44,1674
GM04,2004-04-23 06:00,23,107.44,107.46,107.28,107.28,1188
GM04,2004-04-23 06:30,23,107.27,107.3,107.02,107.06,5456
GM04,2004-04-23 07:00,23,107.04,107.12,107,107.09,3275
GM04,2004-04-23 07:30,23,107.07,107.11,106.97,107.05,3314
GM04,2004-04-23 08:00,23,107.05,107.07,106.98,107.04,3538
GM04,2004-04-23 08:30,23,107.04,107.1,107.04,107.09,2051
GM04,2004-04-23 09:00,23,107.08,107.12,107.07,107.09,2442
GM04,2004-04-23 09:30,23,107.07,107.08,107.01,107.05,2542
GM04,2004-04-23 10:00,23,107.05,107.06,107.04,107.06,412
GM04,2004-04-23 10:30,23,107.05,107.08,107.05,107.06,297
GM04,2004-04-26 00:00,26,107.55,107.55,107.15,107.15,338
GM04,2004-04-26 00:30,26,107.12,107.12,106.89,106.91,4552
GM04,2004-04-26 01:00,26,106.91,106.93,106.84,106.85,3136
GM04,2004-04-26 01:30,26,106.84,106.92,106.81,106.84,2534
GM04,2004-04-26 02:00,26,106.85,106.89,106.81,106.84,4629
GM04,2004-04-26 02:30,26,106.82,106.82,106.68,106.73,3508
GM04,2004-04-26 03:00,26,106.74,106.78,106.73,106.77,1243
GM04,2004-04-26 03:30,26,106.75,106.8,106.72,106.73,1941
GM04,2004-04-26 04:00,26,106.73,106.77,106.72,106.74,661
GM04,2004-04-26 04:30,26,106.74,106.78,106.73,106.76,2038
GM04,2004-04-26 05:00,26,106.77,106.79,106.76,106.79,171
GM04,2004-04-26 05:30,26,106.78,106.86,106.76,106.85,1797
GM04,2004-04-26 06:00,26,106.85,106.88,106.83,106.88,1080
GM04,2004-04-26 06:30,26,106.88,106.91,106.8,106.82,1056
GM04,2004-04-26 07:00,26,106.81,106.88,106.78,106.87,547
GM04,2004-04-26 07:30,26,106.87,106.92,106.85,106.86,810
GM04,2004-04-26 08:00,26,106.86,106.94,106.86,106.94,1606
GM04,2004-04-26 08:30,26,106.94,106.97,106.89,106.91,1567
GM04,2004-04-26 09:00,26,106.9,106.9,106.85,106.88,2606
GM04,2004-04-26 09:30,26,106.86,106.92,106.84,106.92,846
GM04,2004-04-26 10:00,26,106.91,106.92,106.88,106.9,713
GM04,2004-04-26 10:30,26,106.91,106.92,106.87,106.89,585
GM04,2004-04-26 23:00,27,107.05,107.05,107.05,107.05,1
GM04,2004-04-26 23:30,27,107.1,107.1,107,107.01,7
GM04,2004-04-27 00:00,27,107.02,107.02,107,107,9
GM04,2004-04-27 00:30,27,106.89,107.05,106.89,107,1390
GM04,2004-04-27 01:00,27,107,107.07,106.98,107.04,2016
GM04,2004-04-27 01:30,27,107.05,107.1,107.04,107.06,2471
GM04,2004-04-27 02:00,27,107.06,107.09,107.03,107.03,1001
GM04,2004-04-27 02:30,27,107.03,107.03,106.96,106.99,3472
GM04,2004-04-27 03:00,27,106.98,107.03,106.97,106.98,1304
GM04,2004-04-27 03:30,27,106.97,107.01,106.95,106.97,620
GM04,2004-04-27 04:00,27,106.97,106.97,106.89,106.89,1106
GM04,2004-04-27 04:30,27,106.9,106.92,106.87,106.9,1599
GM04,2004-04-27 05:00,27,106.9,106.94,106.9,106.94,379
GM04,2004-04-27 05:30,27,106.93,106.98,106.93,106.97,868
GM04,2004-04-27 06:00,27,106.97,107.01,106.93,106.93,1018
GM04,2004-04-27 06:30,27,106.93,106.97,106.9,106.96,2165
GM04,2004-04-27 07:00,27,106.96,106.97,106.91,106.93,3118
GM04,2004-04-27 07:30,27,106.92,106.95,106.8,106.88,3660
GM04,2004-04-27 08:00,27,106.88,106.95,106.78,106.85,2695
GM04,2004-04-27 08:30,27,106.86,106.91,106.84,106.85,3773
GM04,2004-04-27 09:00,27,106.86,106.9,106.82,106.84,2867
GM04,2004-04-27 09:30,27,106.83,106.86,106.8,106.86,1796
GM04,2004-04-27 10:00,27,106.88,106.9,106.82,106.89,271
GM04,2004-04-27 10:30,27,106.91,106.91,106.85,106.89,117
GM04,2004-04-27 23:30,28,106.72,106.72,106.72,106.72,1
GM04,2004-04-28 00:00,28,106.41,106.66,106.39,106.66,212
GM04,2004-04-28 00:30,28,106.67,107,106.67,106.96,2665
GM04,2004-04-28 01:00,28,106.96,106.97,106.86,106.9,1985
GM04,2004-04-28 01:30,28,106.9,106.97,106.89,106.96,2512
GM04,2004-04-28 02:00,28,106.96,107,106.96,106.99,1998
GM04,2004-04-28 02:30,28,106.99,107.03,106.97,106.97,1920
GM04,2004-04-28 03:00,28,106.98,106.99,106.95,106.95,1078
GM04,2004-04-28 03:30,28,106.96,106.99,106.89,106.91,3238
GM04,2004-04-28 04:00,28,106.91,106.94,106.9,106.93,1759
GM04,2004-04-28 04:30,28,106.92,106.93,106.9,106.92,925
GM04,2004-04-28 05:00,28,106.91,106.92,106.88,106.91,600
GM04,2004-04-28 05:30,28,106.91,106.92,106.79,106.79,1352
GM04,2004-04-28 06:00,28,106.8,106.81,106.62,106.67,4650
GM04,2004-04-28 06:30,28,106.68,106.73,106.63,106.72,7156
GM04,2004-04-28 07:00,28,106.71,106.81,106.7,106.78,1988
GM04,2004-04-28 07:30,28,106.78,106.87,106.76,106.77,2328
GM04,2004-04-28 08:00,28,106.77,106.82,106.68,106.7,2624
GM04,2004-04-28 08:30,28,106.69,106.76,106.69,106.74,2664
GM04,2004-04-28 09:00,28,106.74,106.77,106.72,106.75,2154
GM04,2004-04-28 09:30,28,106.76,106.77,106.73,106.74,573
GM04,2004-04-28 10:00,28,106.74,106.75,106.72,106.74,2562
GM04,2004-04-28 10:30,28,106.75,106.75,106.7,106.71,325
GM04,2004-04-28 23:30,29,106.5,106.5,106.5,106.5,14
GM04,2004-04-29 00:00,29,106.5,106.5,106.5,106.5,85
GM04,2004-04-29 00:30,29,106.5,106.5,106.41,106.5,7057
GM04,2004-04-29 01:00,29,106.5,106.52,106.37,106.51,3677
GM04,2004-04-29 01:30,29,106.51,106.57,106.49,106.55,2838
GM04,2004-04-29 02:00,29,106.55,106.56,106.5,106.51,2977
GM04,2004-04-29 02:30,29,106.51,106.53,106.48,106.5,1311
GM04,2004-04-29 03:00,29,106.5,106.57,106.49,106.55,530
GM04,2004-04-29 03:30,29,106.54,106.55,106.49,106.5,910
GM04,2004-04-29 04:00,29,106.52,106.54,106.49,106.49,1858
GM04,2004-04-29 04:30,29,106.49,106.53,106.48,106.52,541
GM04,2004-04-29 05:00,29,106.52,106.56,106.51,106.55,1289
GM04,2004-04-29 05:30,29,106.55,106.56,106.45,106.47,1199
GM04,2004-04-29 06:00,29,106.47,106.98,106.44,106.78,4408
GM04,2004-04-29 06:30,29,106.78,106.78,106.51,106.65,7267
GM04,2004-04-29 07:00,29,106.65,106.68,106.62,106.67,1380
GM04,2004-04-29 07:30,29,106.68,106.85,106.68,106.78,3020
GM04,2004-04-29 08:00,29,106.78,106.89,106.78,106.84,3773
GM04,2004-04-29 08:30,29,106.85,106.9,106.72,106.73,2044
GM04,2004-04-29 09:00,29,106.73,106.82,106.71,106.75,2771
GM04,2004-04-29 09:30,29,106.75,106.77,106.67,106.67,469
GM04,2004-04-29 10:00,29,106.68,106.69,106.51,106.53,771
GM04,2004-04-29 10:30,29,106.53,106.53,106.44,106.45,952
GM04,2004-04-30 00:00,30,106.7,106.7,106.6,106.67,40
GM04,2004-04-30 00:30,30,106.55,106.67,106.33,106.47,7630
GM04,2004-04-30 01:00,30,106.47,106.49,106.36,106.46,3719
GM04,2004-04-30 01:30,30,106.46,106.54,106.43,106.53,3238
GM04,2004-04-30 02:00,30,106.47,106.62,106.47,106.61,2490
GM04,2004-04-30 02:30,30,106.6,106.61,106.56,106.59,2362
GM04,2004-04-30 03:00,30,106.58,106.6,106.53,106.53,1052
GM04,2004-04-30 03:30,30,106.53,106.55,106.51,106.55,549
GM04,2004-04-30 04:00,30,106.56,106.57,106.53,106.54,497
GM04,2004-04-30 04:30,30,106.54,106.59,106.54,106.55,600
GM04,2004-04-30 05:00,30,106.55,106.57,106.53,106.54,360
GM04,2004-04-30 05:30,30,106.55,106.58,106.55,106.57,387
GM04,2004-04-30 06:00,30,106.57,106.64,106.55,106.64,628
GM04,2004-04-30 06:30,30,106.64,106.69,106.58,106.61,1920
GM04,2004-04-30 07:00,30,106.61,106.68,106.61,106.66,1741
GM04,2004-04-30 07:30,30,106.67,106.78,106.65,106.72,2693
GM04,2004-04-30 08:00,30,106.74,106.78,106.65,106.76,3092
GM04,2004-04-30 08:30,30,106.75,106.91,106.74,106.91,4981
GM04,2004-04-30 09:00,30,106.9,106.96,106.86,106.92,4852
GM04,2004-04-30 09:30,30,106.93,106.99,106.91,106.98,1139
GM04,2004-04-30 10:00,30,106.96,106.98,106.95,106.97,805
GM04,2004-04-30 10:30,30,106.97,107,106.95,107,699
GM04,2004-05-03 23:30,4,106.59,106.78,106.59,106.78,10
GM04,2004-05-04 00:00,4,106.77,106.77,106.5,106.5,22
GM04,2004-05-04 00:30,4,107,107.16,107,107.07,17133
GM04,2004-05-04 01:00,4,107.07,107.09,107.01,107.07,2428
GM04,2004-05-04 01:30,4,107.07,107.1,107.05,107.1,1411
GM04,2004-05-04 02:00,4,107.1,107.15,107.09,107.11,3340
GM04,2004-05-04 02:30,4,107.11,107.11,107.08,107.1,1566
GM04,2004-05-04 03:00,4,107.09,107.14,107.09,107.13,782
GM04,2004-05-04 03:30,4,107.12,107.15,107.11,107.13,1635
GM04,2004-05-04 04:00,4,107.13,107.14,107.09,107.13,2528
GM04,2004-05-04 04:30,4,107.14,107.19,107.14,107.18,1148
GM04,2004-05-04 05:00,4,107.19,107.21,107.18,107.2,2706
GM04,2004-05-04 05:30,4,107.2,107.21,107.18,107.19,1440
GM04,2004-05-04 06:00,4,107.18,107.22,107.17,107.17,1977
GM04,2004-05-04 06:30,4,107.17,107.2,107.16,107.18,1196
GM04,2004-05-04 07:00,4,107.19,107.3,107.17,107.28,3982
GM04,2004-05-04 07:30,4,107.27,107.28,107.2,107.21,3495
GM04,2004-05-04 08:00,4,107.21,107.26,107.18,107.21,4865
GM04,2004-05-04 08:30,4,107.21,107.24,107.16,107.18,3077
GM04,2004-05-04 09:00,4,107.17,107.24,107.15,107.22,2124
GM04,2004-05-04 09:30,4,107.23,107.27,107.23,107.24,3164
GM04,2004-05-04 10:00,4,107.24,107.26,107.23,107.25,607
GM04,2004-05-04 10:30,4,107.24,107.31,107.24,107.31,296
GM04,2004-05-05 00:00,5,107.12,107.12,107.1,107.1,212
GM04,2004-05-05 00:30,5,107.11,107.36,107.1,107.35,5519
GM04,2004-05-05 01:00,5,107.35,107.47,107.35,107.39,3159
GM04,2004-05-05 01:30,5,107.38,107.39,107.34,107.37,2122
GM04,2004-05-05 02:00,5,107.36,107.39,107.3,107.31,2056
GM04,2004-05-05 02:30,5,107.32,107.35,107.29,107.35,2443
GM04,2004-05-05 03:00,5,107.34,107.35,107.29,107.34,538
GM04,2004-05-05 03:30,5,107.33,107.38,107.33,107.37,1330
GM04,2004-05-05 04:00,5,107.37,107.4,107.35,107.38,706
GM04,2004-05-05 04:30,5,107.4,107.4,107.33,107.35,2355
GM04,2004-05-05 05:00,5,107.35,107.37,107.32,107.35,1128
GM04,2004-05-05 05:30,5,107.36,107.4,107.34,107.38,1566
GM04,2004-05-05 06:00,5,107.37,107.41,107.33,107.35,1244
GM04,2004-05-05 06:30,5,107.36,107.45,107.34,107.43,2294
GM04,2004-05-05 07:00,5,107.42,107.42,107.33,107.34,1779
GM04,2004-05-05 07:30,5,107.34,107.37,107.28,107.31,1643
GM04,2004-05-05 08:00,5,107.31,107.32,107.21,107.22,6243
GM04,2004-05-05 08:30,5,107.21,107.22,107.12,107.16,4457
GM04,2004-05-05 09:00,5,107.16,107.18,107.12,107.18,5559
GM04,2004-05-05 09:30,5,107.18,107.19,107.16,107.17,819
GM04,2004-05-05 10:00,5,107.16,107.16,107.07,107.09,576
GM04,2004-05-05 10:30,5,107.07,107.14,107.06,107.09,214
GM04,2004-05-05 23:30,6,107.3,107.3,106.72,106.81,37
GM04,2004-05-06 00:00,6,106.81,106.89,106.8,106.87,165
GM04,2004-05-06 00:30,6,106.88,107.13,106.88,107.08,5827
GM04,2004-05-06 01:00,6,107.08,107.09,107.03,107.08,2129
GM04,2004-05-06 01:30,6,107.09,107.09,107.05,107.08,1016
GM04,2004-05-06 02:00,6,107.07,107.1,107.07,107.09,709
GM04,2004-05-06 02:30,6,107.09,107.12,107.07,107.1,2730
GM04,2004-05-06 03:00,6,107.1,107.11,107.06,107.08,1190
GM04,2004-05-06 03:30,6,107.08,107.1,107.05,107.1,606
GM04,2004-05-06 04:00,6,107.1,107.1,107,107.04,1335
GM04,2004-05-06 04:30,6,107.04,107.07,106.99,107.02,1447
GM04,2004-05-06 05:00,6,107.03,107.04,106.81,106.91,7097
GM04,2004-05-06 05:30,6,106.9,106.94,106.78,106.85,3753
GM04,2004-05-06 06:00,6,106.85,106.87,106.68,106.72,2790
GM04,2004-05-06 06:30,6,106.73,106.79,106.69,106.78,4827
GM04,2004-05-06 07:00,6,106.76,106.76,106.67,106.75,3573
GM04,2004-05-06 07:30,6,106.75,106.8,106.75,106.76,2682
GM04,2004-05-06 08:00,6,106.75,106.75,106.7,106.74,2433
GM04,2004-05-06 08:30,6,106.74,106.76,106.71,106.73,1978
GM04,2004-05-06 09:00,6,106.74,106.74,106.52,106.61,3795
GM04,2004-05-06 09:30,6,106.61,106.61,106.51,106.58,1960
GM04,2004-05-06 10:00,6,106.57,106.57,106.48,106.55,1132
GM04,2004-05-06 10:30,6,106.55,106.58,106.52,106.58,268
GM04,2004-05-06 23:30,7,106.95,106.95,106.35,106.35,8
GM04,2004-05-07 00:00,7,106.35,106.35,106.35,106.35,475
GM04,2004-05-07 00:30,7,106.41,106.67,106.39,106.41,4426
GM04,2004-05-07 01:00,7,106.42,106.51,106.38,106.43,2784
GM04,2004-05-07 01:30,7,106.43,106.54,106.43,106.53,1362
GM04,2004-05-07 02:00,7,106.53,106.57,106.52,106.55,1323
GM04,2004-05-07 02:30,7,106.55,106.56,106.53,106.54,1669
GM04,2004-05-07 03:00,7,106.55,106.58,106.55,106.57,797
GM04,2004-05-07 03:30,7,106.56,106.57,106.53,106.54,1612
GM04,2004-05-07 04:00,7,106.53,106.55,106.51,106.51,1466
GM04,2004-05-07 04:30,7,106.53,106.54,106.52,106.53,1326
GM04,2004-05-07 05:00,7,106.52,106.53,106.5,106.51,2217
GM04,2004-05-07 05:30,7,106.51,106.52,106.48,106.49,850
GM04,2004-05-07 06:00,7,106.49,106.88,106,106.09,4066
GM04,2004-05-07 06:30,7,106.09,106.27,105.83,106.27,9208
GM04,2004-05-07 07:00,7,106.27,106.33,106.19,106.24,4404
GM04,2004-05-07 07:30,7,106.24,106.24,106.1,106.17,2986
GM04,2004-05-07 08:00,7,106.17,106.19,106.13,106.17,2317
GM04,2004-05-07 08:30,7,106.17,106.17,106.06,106.07,2293
GM04,2004-05-07 09:00,7,106.08,106.11,105.94,105.99,3238
GM04,2004-05-07 09:30,7,105.99,106.02,105.95,105.99,652
GM04,2004-05-07 10:00,7,106,106.04,105.99,106,254
GM04,2004-05-07 10:30,7,106.01,106.04,105.98,106.02,666
GM04,2004-05-09 23:30,10,105.8,106,105.8,106,100
GM04,2004-05-10 00:00,10,105.99,106,105.99,106,272
GM04,2004-05-10 00:30,10,105.99,106.11,105.8,106.09,4891
GM04,2004-05-10 01:00,10,106.09,106.17,106.05,106.15,1693
GM04,2004-05-10 01:30,10,106.14,106.2,106.1,106.17,1219
GM04,2004-05-10 02:00,10,106.18,106.2,106.15,106.16,1668
GM04,2004-05-10 02:30,10,106.16,106.22,106.15,106.17,3062
GM04,2004-05-10 03:00,10,106.17,106.17,106.12,106.13,2138
GM04,2004-05-10 03:30,10,106.13,106.14,106.02,106.04,4830
GM04,2004-05-10 04:00,10,106.04,106.04,105.98,106.03,2097
GM04,2004-05-10 04:30,10,106.04,106.04,105.95,105.98,2174
GM04,2004-05-10 05:00,10,105.98,106.06,105.97,106.04,776
GM04,2004-05-10 05:30,10,106.03,106.05,106.01,106.04,476
GM04,2004-05-10 06:00,10,106.03,106.07,106.01,106.06,360
GM04,2004-05-10 06:30,10,106.05,106.07,106.04,106.06,2832
GM04,2004-05-10 07:00,10,106.06,106.09,106.06,106.09,989
GM04,2004-05-10 07:30,10,106.09,106.19,106.08,106.13,2629
GM04,2004-05-10 08:00,10,106.13,106.13,106.04,106.1,2497
GM04,2004-05-10 08:30,10,106.09,106.09,106.03,106.06,1207
GM04,2004-05-10 09:00,10,106.05,106.08,106.03,106.05,1438
GM04,2004-05-10 09:30,10,106.06,106.09,106.06,106.06,146
GM04,2004-05-10 10:00,10,106.07,106.09,106.06,106.09,261
GM04,2004-05-10 10:30,10,106.1,106.12,106.05,106.07,96
GM04,2004-05-11 00:00,11,106.36,106.36,106.01,106.01,7
GM04,2004-05-11 00:30,11,105.95,106.02,105.95,105.97,2004
GM04,2004-05-11 01:00,11,105.98,106.08,105.97,106.06,1609
GM04,2004-05-11 01:30,11,106.06,106.07,105.98,105.98,2302
GM04,2004-05-11 02:00,11,105.98,106.03,105.94,106.02,1915
GM04,2004-05-11 02:30,11,106.02,106.12,106.02,106.11,2716
GM04,2004-05-11 03:00,11,106.11,106.16,106.1,106.13,1624
GM04,2004-05-11 03:30,11,106.14,106.17,106.12,106.13,1472
GM04,2004-05-11 04:00,11,106.13,106.14,106.08,106.13,3988
GM04,2004-05-11 04:30,11,106.13,106.17,106.13,106.15,5292
GM04,2004-05-11 05:00,11,106.16,106.19,106.11,106.12,1133
GM04,2004-05-11 05:30,11,106.12,106.17,106.12,106.16,466
GM04,2004-05-11 06:00,11,106.16,106.22,106.14,106.17,1196
GM04,2004-05-11 06:30,11,106.18,106.19,106.12,106.13,1262
GM04,2004-05-11 07:00,11,106.13,106.18,106.11,106.17,3057
GM04,2004-05-11 07:30,11,106.17,106.22,106.16,106.17,2906
GM04,2004-05-11 08:00,11,106.17,106.21,106.15,106.17,4090
GM04,2004-05-11 08:30,11,106.17,106.21,106.15,106.21,1881
GM04,2004-05-11 09:00,11,106.2,106.28,106.19,106.26,3100
GM04,2004-05-11 09:30,11,106.27,106.28,106.21,106.22,432
GM04,2004-05-11 10:00,11,106.22,106.22,106.22,106.22,25
GM04,2004-05-11 10:30,11,106.25,106.26,106.2,106.23,710
GM04,2004-05-11 23:00,12,105.98,105.98,105.98,105.98,1
GM04,2004-05-12 00:00,12,105.98,105.98,105.98,105.98,2
GM04,2004-05-12 00:30,12,106.1,106.29,106.1,106.25,3268
GM04,2004-05-12 01:00,12,106.25,106.27,106.19,106.21,2441
GM04,2004-05-12 01:30,12,106.21,106.24,106.17,106.24,1463
GM04,2004-05-12 02:00,12,106.23,106.26,106.21,106.21,1788
GM04,2004-05-12 02:30,12,106.22,106.25,106.2,106.22,1251
GM04,2004-05-12 03:00,12,106.23,106.31,106.23,106.25,1484
GM04,2004-05-12 03:30,12,106.25,106.28,106.18,106.26,4357
GM04,2004-05-12 04:00,12,106.26,106.33,106.25,106.3,2615
GM04,2004-05-12 04:30,12,106.3,106.31,106.25,106.28,1968
GM04,2004-05-12 05:00,12,106.28,106.3,106.24,106.24,425
GM04,2004-05-12 05:30,12,106.25,106.25,106.22,106.22,291
GM04,2004-05-12 06:00,12,106.23,106.27,106.21,106.25,305
GM04,2004-05-12 06:30,12,106.25,106.25,106.12,106.12,1990
GM04,2004-05-12 07:00,12,106.12,106.2,106.09,106.16,1641
GM04,2004-05-12 07:30,12,106.15,106.18,106.08,106.09,1391
GM04,2004-05-12 08:00,12,106.08,106.08,105.94,105.99,3634
GM04,2004-05-12 08:30,12,105.99,106.01,105.88,105.96,4333
GM04,2004-05-12 09:00,12,105.97,106.05,105.97,106.03,1321
GM04,2004-05-12 09:30,12,106.03,106.04,105.99,106.03,662
GM04,2004-05-12 10:00,12,106.03,106.05,106.02,106.03,636
GM04,2004-05-12 10:30,12,106.02,106.02,105.97,106.02,221
GM04,2004-05-12 23:30,13,106.02,106.52,106.02,106.52,205
GM04,2004-05-13 00:00,13,106.52,106.52,106.52,106.52,11
GM04,2004-05-13 00:30,13,106.52,106.52,105.82,105.91,8098
GM04,2004-05-13 01:00,13,105.92,105.94,105.89,105.9,1907
GM04,2004-05-13 01:30,13,105.91,105.98,105.91,105.96,1792
GM04,2004-05-13 02:00,13,105.95,105.98,105.86,105.9,1495
GM04,2004-05-13 02:30,13,105.9,105.9,105.81,105.84,1085
GM04,2004-05-13 03:00,13,105.85,105.88,105.82,105.87,1016
GM04,2004-05-13 03:30,13,105.88,105.91,105.84,105.84,1411
GM04,2004-05-13 04:00,13,105.82,105.85,105.79,105.85,1081
GM04,2004-05-13 04:30,13,105.85,105.85,105.74,105.74,2503
GM04,2004-05-13 05:00,13,105.74,105.76,105.7,105.72,1605
GM04,2004-05-13 05:30,13,105.72,105.78,105.68,105.76,1786
GM04,2004-05-13 06:00,13,105.76,105.76,105.63,105.73,1827
GM04,2004-05-13 06:30,13,105.75,105.81,105.64,105.77,4162
GM04,2004-05-13 07:00,13,105.76,105.85,105.72,105.75,4411
GM04,2004-05-13 07:30,13,105.83,105.86,105.81,105.83,2784
GM04,2004-05-13 08:00,13,105.84,105.87,105.79,105.82,2777
GM04,2004-05-13 08:30,13,105.81,105.81,105.75,105.78,1156
GM04,2004-05-13 09:00,13,105.79,105.8,105.75,105.77,1907
GM04,2004-05-13 09:30,13,105.77,105.77,105.7,105.72,1003
GM04,2004-05-13 10:00,13,105.72,105.73,105.66,105.68,735
GM04,2004-05-13 10:30,13,105.68,105.75,105.67,105.73,168
GM04,2004-05-13 23:30,14,106.03,106.03,105.97,105.97,8
GM04,2004-05-14 00:00,14,105.96,105.96,105.87,105.87,8
GM04,2004-05-14 00:30,14,105.82,105.82,105.49,105.54,1222
GM04,2004-05-14 01:00,14,105.54,105.62,105.54,105.56,1648
GM04,2004-05-14 01:30,14,105.56,105.63,105.54,105.63,952
GM04,2004-05-14 02:00,14,105.63,105.72,105.57,105.68,1431
GM04,2004-05-14 02:30,14,105.68,105.71,105.66,105.69,830
GM04,2004-05-14 03:00,14,105.7,105.78,105.7,105.72,1258
GM04,2004-05-14 03:30,14,105.72,105.72,105.7,105.7,611
GM04,2004-05-14 04:00,14,105.7,105.75,105.69,105.72,760
GM04,2004-05-14 04:30,14,105.72,105.78,105.72,105.75,444
GM04,2004-05-14 05:00,14,105.75,105.8,105.75,105.76,2105
GM04,2004-05-14 05:30,14,105.76,105.78,105.74,105.77,742
GM04,2004-05-14 06:00,14,105.76,105.81,105.73,105.77,1182
GM04,2004-05-14 06:30,14,105.76,106.09,105.73,106.04,6338
GM04,2004-05-14 07:00,14,106.05,106.18,105.95,106.18,7703
GM04,2004-05-14 07:30,14,106.18,106.32,106.17,106.28,6862
GM04,2004-05-14 08:00,14,106.27,106.28,106.14,106.17,3486
GM04,2004-05-14 08:30,14,106.18,106.18,106.11,106.15,5520
GM04,2004-05-14 09:00,14,106.16,106.2,106.14,106.2,1508
GM04,2004-05-14 09:30,14,106.22,106.32,106.22,106.32,733
GM04,2004-05-14 10:00,14,106.32,106.39,106.31,106.38,653
GM04,2004-05-14 10:30,14,106.37,106.39,106.31,106.32,357
GM04,2004-05-16 23:30,17,105.91,106.2,105.91,106.1,8
GM04,2004-05-17 00:30,17,106.4,106.5,106.36,106.42,8126
GM04,2004-05-17 01:00,17,106.41,106.58,106.4,106.51,5240
GM04,2004-05-17 01:30,17,106.5,106.58,106.5,106.57,3311
GM04,2004-05-17 02:00,17,106.56,106.61,106.54,106.55,2158
GM04,2004-05-17 02:30,17,106.55,106.57,106.49,106.52,4174
GM04,2004-05-17 03:00,17,106.49,106.52,106.47,106.5,2729
GM04,2004-05-17 03:30,17,106.5,106.51,106.48,106.49,197
GM04,2004-05-17 04:00,17,106.48,106.49,106.45,106.46,1211
GM04,2004-05-17 04:30,17,106.46,106.52,106.46,106.5,647
GM04,2004-05-17 05:00,17,106.49,106.51,106.48,106.5,249
GM04,2004-05-17 05:30,17,106.5,106.55,106.5,106.51,764
GM04,2004-05-17 06:00,17,106.5,106.57,106.47,106.57,1498
GM04,2004-05-17 06:30,17,106.54,106.58,106.51,106.56,2672
GM04,2004-05-17 07:00,17,106.57,106.63,106.56,106.58,1565
GM04,2004-05-17 07:30,17,106.58,106.58,106.51,106.53,1543
GM04,2004-05-17 08:00,17,106.54,106.57,106.51,106.53,1539
GM04,2004-05-17 08:30,17,106.52,106.52,106.45,106.46,1867
GM04,2004-05-17 09:00,17,106.46,106.56,106.46,106.54,2263
GM04,2004-05-17 09:30,17,106.54,106.57,106.53,106.53,465
GM04,2004-05-17 10:00,17,106.53,106.56,106.49,106.49,337
GM04,2004-05-17 10:30,17,106.51,106.53,106.5,106.51,58
GM04,2004-05-17 23:30,18,106.7,106.98,106.64,106.64,16
GM04,2004-05-18 00:00,18,106.58,106.58,106.55,106.55,21
GM04,2004-05-18 00:30,18,106.54,106.54,106.25,106.38,4397
GM04,2004-05-18 01:00,18,106.38,106.39,106.33,106.34,2481
GM04,2004-05-18 01:30,18,106.34,106.34,106.3,106.32,1465
GM04,2004-05-18 02:00,18,106.31,106.35,106.28,106.34,5056
GM04,2004-05-18 02:30,18,106.34,106.43,106.34,106.41,2271
GM04,2004-05-18 03:00,18,106.4,106.42,106.37,106.39,3049
GM04,2004-05-18 03:30,18,106.39,106.44,106.39,106.4,1208
GM04,2004-05-18 04:00,18,106.4,106.46,106.4,106.43,1705
GM04,2004-05-18 04:30,18,106.42,106.46,106.37,106.37,2258
GM04,2004-05-18 05:00,18,106.38,106.4,106.35,106.37,758
GM04,2004-05-18 05:30,18,106.36,106.38,106.34,106.37,729
GM04,2004-05-18 06:00,18,106.38,106.39,106.36,106.37,806
GM04,2004-05-18 06:30,18,106.36,106.4,106.25,106.32,1658
GM04,2004-05-18 07:00,18,106.32,106.33,106.22,106.27,1122
GM04,2004-05-18 07:30,18,106.28,106.31,106.25,106.28,1363
GM04,2004-05-18 08:00,18,106.28,106.3,106.23,106.29,2370
GM04,2004-05-18 08:30,18,106.29,106.29,106.22,106.24,1432
GM04,2004-05-18 09:00,18,106.23,106.24,106.09,106.17,4479
GM04,2004-05-18 09:30,18,106.17,106.18,106.14,106.18,834
GM04,2004-05-18 10:00,18,106.16,106.18,106.14,106.15,1449
GM04,2004-05-18 10:30,18,106.15,106.17,106.11,106.12,251
GM04,2004-05-19 00:30,19,106.05,106.05,106.01,106.03,5373
GM04,2004-05-19 01:00,19,106.03,106.07,105.99,106.01,1681
GM04,2004-05-19 01:30,19,106.02,106.06,105.97,105.99,908
GM04,2004-05-19 02:00,19,105.99,106.02,105.91,105.92,5084
GM04,2004-05-19 02:30,19,105.93,105.99,105.63,105.68,7915
GM04,2004-05-19 03:00,19,105.68,105.74,105.65,105.7,3276
GM04,2004-05-19 03:30,19,105.7,105.74,105.68,105.69,2435
GM04,2004-05-19 04:00,19,105.69,105.71,105.65,105.66,1227
GM04,2004-05-19 04:30,19,105.66,105.68,105.6,105.65,2962
GM04,2004-05-19 05:00,19,105.65,105.73,105.64,105.7,1022
GM04,2004-05-19 05:30,19,105.7,105.73,105.69,105.69,644
GM04,2004-05-19 06:00,19,105.69,105.69,105.56,105.61,1907
GM04,2004-05-19 06:30,19,105.61,105.64,105.58,105.58,664
GM04,2004-05-19 07:00,19,105.57,105.63,105.55,105.59,2109
GM04,2004-05-19 07:30,19,105.59,105.65,105.57,105.63,1460
GM04,2004-05-19 08:00,19,105.64,105.64,105.57,105.61,4934
GM04,2004-05-19 08:30,19,105.58,105.68,105.58,105.68,3634
GM04,2004-05-19 09:00,19,105.67,105.73,105.66,105.72,2178
GM04,2004-05-19 09:30,19,105.72,105.73,105.66,105.67,1886
GM04,2004-05-19 10:00,19,105.66,105.7,105.66,105.69,872
GM04,2004-05-19 10:30,19,105.69,105.69,105.67,105.68,60
GM04,2004-05-19 23:00,20,105.77,105.77,105.77,105.77,2
GM04,2004-05-19 23:30,20,105.77,105.77,105.77,105.77,5
GM04,2004-05-20 00:00,20,105.79,105.79,105.79,105.79,11
GM04,2004-05-20 00:30,20,105.79,105.79,105.6,105.75,2150
GM04,2004-05-20 01:00,20,105.75,105.75,105.7,105.75,2042
GM04,2004-05-20 01:30,20,105.75,105.83,105.74,105.82,3163
GM04,2004-05-20 02:00,20,105.81,105.89,105.81,105.83,2873
GM04,2004-05-20 02:30,20,105.84,105.9,105.8,105.86,3162
GM04,2004-05-20 03:00,20,105.86,105.87,105.8,105.83,2012
GM04,2004-05-20 03:30,20,105.83,105.83,105.68,105.73,3712
GM04,2004-05-20 04:00,20,105.73,105.8,105.7,105.7,703
GM04,2004-05-20 04:30,20,105.71,105.71,105.63,105.66,2093
GM04,2004-05-20 05:00,20,105.66,105.66,105.6,105.63,647
GM04,2004-05-20 05:30,20,105.63,105.63,105.57,105.6,1232
GM04,2004-05-20 06:00,20,105.59,105.73,105.59,105.67,1665
GM04,2004-05-20 06:30,20,105.67,105.8,105.66,105.77,2687
GM04,2004-05-20 07:00,20,105.78,105.8,105.75,105.79,1081
GM04,2004-05-20 07:30,20,105.79,105.82,105.74,105.76,3470
GM04,2004-05-20 08:00,20,105.77,105.77,105.66,105.66,2606
GM04,2004-05-20 08:30,20,105.65,105.73,105.61,105.72,1549
GM04,2004-05-20 09:00,20,105.73,105.73,105.65,105.68,1019
GM04,2004-05-20 09:30,20,105.69,105.8,105.69,105.8,1195
GM04,2004-05-20 10:00,20,105.8,105.81,105.7,105.76,1107
GM04,2004-05-20 10:30,20,105.76,105.76,105.72,105.72,120
GM04,2004-05-21 00:30,21,105.83,106.01,105.83,105.95,454
GM04,2004-05-21 01:00,21,105.94,105.95,105.88,105.92,1473
GM04,2004-05-21 01:30,21,105.93,105.99,105.93,105.95,1647
GM04,2004-05-21 02:00,21,105.95,105.97,105.92,105.96,1660
GM04,2004-05-21 02:30,21,105.96,106.02,105.96,106,3643
GM04,2004-05-21 03:00,21,106,106.03,105.96,105.99,2561
GM04,2004-05-21 03:30,21,105.99,106,105.94,105.94,3372
GM04,2004-05-21 04:00,21,105.96,105.96,105.93,105.94,736
GM04,2004-05-21 04:30,21,105.95,105.95,105.92,105.94,1071
GM04,2004-05-21 05:00,21,105.95,105.95,105.93,105.93,3870
GM04,2004-05-21 05:30,21,105.94,105.94,105.9,105.92,271
GM04,2004-05-21 06:00,21,105.93,105.96,105.92,105.93,499
GM04,2004-05-21 06:30,21,105.93,105.97,105.89,105.95,1161
GM04,2004-05-21 07:00,21,105.95,105.95,105.85,105.91,1505
GM04,2004-05-21 07:30,21,105.92,105.94,105.8,105.8,1381
GM04,2004-05-21 08:00,21,105.81,105.88,105.8,105.86,1404
GM04,2004-05-21 08:30,21,105.85,105.87,105.73,105.77,2022
GM04,2004-05-21 09:00,21,105.77,105.78,105.72,105.72,1766
GM04,2004-05-21 09:30,21,105.73,105.73,105.55,105.58,1640
GM04,2004-05-21 10:00,21,105.58,105.6,105.54,105.6,281
GM04,2004-05-21 10:30,21,105.59,105.61,105.55,105.61,363
GM04,2004-05-23 23:30,24,105.71,105.71,105.71,105.71,1
GM04,2004-05-24 00:00,24,105.7,105.7,105.7,105.7,1
GM04,2004-05-24 00:30,24,105.65,105.65,105.44,105.44,3348
GM04,2004-05-24 01:00,24,105.44,105.5,105.42,105.48,5233
GM04,2004-05-24 01:30,24,105.48,105.51,105.46,105.48,947
GM04,2004-05-24 02:00,24,105.49,105.49,105.4,105.44,2127
GM04,2004-05-24 02:30,24,105.44,105.44,105.35,105.39,1836
GM04,2004-05-24 03:00,24,105.4,105.46,105.39,105.46,3415
GM04,2004-05-24 03:30,24,105.45,105.51,105.45,105.49,1572
GM04,2004-05-24 04:00,24,105.5,105.52,105.49,105.52,720
GM04,2004-05-24 04:30,24,105.52,105.54,105.5,105.54,1009
GM04,2004-05-24 05:00,24,105.52,105.57,105.5,105.57,999
GM04,2004-05-24 05:30,24,105.57,105.61,105.56,105.59,678
GM04,2004-05-24 06:00,24,105.59,105.64,105.58,105.59,591
GM04,2004-05-24 06:30,24,105.59,105.62,105.52,105.54,651
GM04,2004-05-24 07:00,24,105.54,105.6,105.54,105.57,877
GM04,2004-05-24 07:30,24,105.57,105.57,105.5,105.5,618
GM04,2004-05-24 08:00,24,105.5,105.55,105.48,105.55,1016
GM04,2004-05-24 08:30,24,105.54,105.54,105.44,105.44,1202
GM04,2004-05-24 09:00,24,105.43,105.56,105.43,105.56,1096
GM04,2004-05-24 09:30,24,105.55,105.59,105.51,105.57,1128
GM04,2004-05-24 10:00,24,105.57,105.6,105.56,105.58,303
GM04,2004-05-24 10:30,24,105.58,105.66,105.57,105.61,199
GM04,2004-05-25 00:00,25,105.6,105.62,105.6,105.62,16
GM04,2004-05-25 00:30,25,105.75,105.87,105.62,105.71,11250
GM04,2004-05-25 01:00,25,105.72,105.78,105.71,105.77,7232
GM04,2004-05-25 01:30,25,105.77,105.84,105.74,105.8,6978
GM04,2004-05-25 02:00,25,105.81,105.84,105.78,105.83,9980
GM04,2004-05-25 02:30,25,105.83,105.87,105.76,105.76,4239
GM04,2004-05-25 03:00,25,105.76,105.77,105.73,105.74,2175
GM04,2004-05-25 03:30,25,105.75,105.77,105.7,105.76,2044
GM04,2004-05-25 04:00,25,105.75,105.76,105.71,105.72,1104
GM04,2004-05-25 04:30,25,105.73,105.73,105.67,105.68,956
GM04,2004-05-25 05:00,25,105.68,105.72,105.68,105.7,3547
GM04,2004-05-25 05:30,25,105.7,105.74,105.7,105.73,636
GM04,2004-05-25 06:00,25,105.73,105.79,105.7,105.77,35214
GM04,2004-05-25 06:30,25,105.77,105.79,105.75,105.76,5665
GM04,2004-05-25 07:00,25,105.75,105.76,105.7,105.7,2975
GM04,2004-05-25 07:30,25,105.71,105.81,105.7,105.77,4804
GM04,2004-05-25 08:00,25,105.77,105.83,105.75,105.75,4302
GM04,2004-05-25 08:30,25,105.75,105.75,105.62,105.64,6408
GM04,2004-05-25 09:00,25,105.66,105.75,105.66,105.7,17150
GM04,2004-05-25 09:30,25,105.69,105.72,105.66,105.7,3081
GM04,2004-05-25 10:00,25,105.7,105.76,105.68,105.76,7506
GM04,2004-05-25 10:30,25,105.75,105.75,105.71,105.73,1652
GM04,2004-05-26 00:00,26,105.6,105.65,105.6,105.65,12
GM04,2004-05-26 00:30,26,105.69,105.73,105.69,105.73,3882
GM04,2004-05-26 01:00,26,105.73,105.75,105.71,105.73,2666
GM04,2004-05-26 01:30,26,105.73,105.79,105.72,105.78,31528
GM04,2004-05-26 02:00,26,105.76,105.84,105.75,105.82,7782
GM04,2004-05-26 02:30,26,105.82,105.89,105.81,105.87,3369
GM04,2004-05-26 03:00,26,105.87,105.94,105.85,105.93,4911
GM04,2004-05-26 03:30,26,105.93,105.98,105.86,105.96,5625
GM04,2004-05-26 04:00,26,105.96,106.04,105.95,105.97,10630
GM04,2004-05-26 04:30,26,105.98,106,105.95,106,19356
GM04,2004-05-26 05:00,26,106,106.01,105.94,105.95,9820
GM04,2004-05-26 05:30,26,105.95,105.98,105.94,105.97,1985
GM04,2004-05-26 06:00,26,105.95,106.04,105.94,105.98,16634
GM04,2004-05-26 06:30,26,105.99,106.04,105.91,105.92,10089
GM04,2004-05-26 07:00,26,105.95,105.96,105.92,105.94,11795
GM04,2004-05-26 07:30,26,105.96,105.98,105.93,105.98,5381
GM04,2004-05-26 08:00,26,105.98,106.09,105.98,106.07,6459
GM04,2004-05-26 08:30,26,106.07,106.13,106.01,106.05,27680
GM04,2004-05-26 09:00,26,106.05,106.05,105.95,105.96,8346
GM04,2004-05-26 09:30,26,105.96,106.01,105.92,105.95,4080
GM04,2004-05-26 10:00,26,105.94,105.97,105.92,105.94,1456
GM04,2004-05-26 10:30,26,105.95,105.98,105.95,105.98,1193
GM04,2004-05-27 00:00,27,106.13,106.13,106.13,106.13,1
GM04,2004-05-27 00:30,27,106.21,106.21,105.97,106.05,2390
GM04,2004-05-27 01:00,27,106.05,106.08,106.03,106.05,2535
GM04,2004-05-27 01:30,27,106.04,106.04,105.97,105.99,4409
GM04,2004-05-27 02:00,27,105.98,105.98,105.92,105.96,2658
GM04,2004-05-27 02:30,27,105.95,105.96,105.88,105.9,2887
GM04,2004-05-27 03:00,27,105.91,105.93,105.79,105.83,8041
GM04,2004-05-27 03:30,27,105.83,105.93,105.8,105.88,8288
GM04,2004-05-27 04:00,27,105.87,105.89,105.84,105.85,1670
GM04,2004-05-27 04:30,27,105.86,105.87,105.82,105.85,3275
GM04,2004-05-27 05:00,27,105.85,105.88,105.84,105.88,9759
GM04,2004-05-27 05:30,27,105.88,105.89,105.86,105.86,859
GM04,2004-05-27 06:00,27,105.88,105.98,105.87,105.95,4760
GM04,2004-05-27 06:30,27,105.95,106.01,105.92,105.97,14134
GM04,2004-05-27 07:00,27,105.97,106.11,105.94,106.09,6033
GM04,2004-05-27 07:30,27,106.09,106.12,105.95,106.05,4313
GM04,2004-05-27 08:00,27,106.04,106.08,105.98,106.06,7474
GM04,2004-05-27 08:30,27,106.06,106.16,106.05,106.13,6156
GM04,2004-05-27 09:00,27,106.13,106.15,106.11,106.14,1560
GM04,2004-05-27 09:30,27,106.13,106.22,106.13,106.21,648
GM04,2004-05-27 10:00,27,106.22,106.23,106.16,106.21,634
GM04,2004-05-27 10:30,27,106.21,106.22,106.16,106.22,495
GM04,2004-05-28 00:30,28,106.22,106.22,106,106.16,1314
GM04,2004-05-28 01:00,28,106.16,106.19,106.12,106.12,3695
GM04,2004-05-28 01:30,28,106.12,106.12,106.07,106.08,793
GM04,2004-05-28 02:00,28,106.08,106.08,105.79,105.87,3351
GM04,2004-05-28 02:30,28,105.88,105.91,105.83,105.89,3221
GM04,2004-05-28 03:00,28,105.88,105.89,105.63,105.65,7634
GM04,2004-05-28 03:30,28,105.65,105.85,105.65,105.83,4660
GM04,2004-05-28 04:00,28,105.82,105.91,105.8,105.83,3188
GM04,2004-05-28 04:30,28,105.83,105.84,105.75,105.76,885
GM04,2004-05-28 05:00,28,105.77,105.83,105.77,105.81,624
GM04,2004-05-28 05:30,28,105.8,105.82,105.77,105.78,543
GM04,2004-05-28 06:00,28,105.78,105.81,105.75,105.76,1352
GM04,2004-05-28 06:30,28,105.79,105.87,105.78,105.81,1473
GM04,2004-05-28 07:00,28,105.81,105.81,105.76,105.77,2893
GM04,2004-05-28 07:30,28,105.77,105.9,105.76,105.77,2874
GM04,2004-05-28 08:00,28,105.76,105.76,105.65,105.66,4170
GM04,2004-05-28 08:30,28,105.66,105.74,105.58,105.73,2377
GM04,2004-05-28 09:00,28,105.74,105.75,105.61,105.68,2239
GM04,2004-05-28 09:30,28,105.68,105.69,105.61,105.61,648
GM04,2004-05-28 10:00,28,105.62,105.69,105.62,105.63,251
GM04,2004-05-28 10:30,28,105.6,105.74,105.6,105.74,181
GM04,2004-06-01 00:30,1,105.4,105.45,105.39,105.45,216
GM04,2004-06-01 01:00,1,105.43,105.55,105.4,105.4,924
GM04,2004-06-01 01:30,1,105.41,105.43,105.34,105.41,3407
GM04,2004-06-01 02:00,1,105.47,105.5,105.47,105.5,147
GM04,2004-06-01 02:30,1,105.54,105.54,105.53,105.53,1187
GM04,2004-06-01 03:00,1,105.55,105.61,105.53,105.6,1518
GM04,2004-06-01 03:30,1,105.59,105.6,105.53,105.54,317
GM04,2004-06-01 04:00,1,105.5,105.58,105.5,105.5,398
GM04,2004-06-01 04:30,1,105.5,105.5,105.45,105.45,241
GM04,2004-06-01 05:00,1,105.45,105.49,105.43,105.48,288
GM04,2004-06-01 05:30,1,105.48,105.48,105.46,105.46,170
GM04,2004-06-01 06:00,1,105.45,105.45,105.4,105.41,327
GM04,2004-06-01 06:30,1,105.4,105.5,105.4,105.5,213
GM04,2004-06-01 07:00,1,105.46,105.46,105.43,105.45,300
GM04,2004-06-01 07:30,1,105.46,105.5,105.39,105.47,780
GM04,2004-06-01 08:00,1,105.43,105.48,105.27,105.32,808
GM04,2004-06-01 08:30,1,105.32,105.4,105.32,105.4,105
GM04,2004-06-01 09:00,1,105.41,105.41,105.37,105.37,160
GM04,2004-06-01 09:30,1,105.37,105.37,105.37,105.37,30
GM04,2004-06-01 10:00,1,105.32,105.37,105.32,105.37,501
GM04,2004-06-01 10:30,1,105.38,105.39,105.38,105.39,75
GM04,2004-06-02 01:00,2,105.43,105.43,105.38,105.43,654
GM04,2004-06-02 01:30,2,105.47,105.47,105.44,105.44,3386
GM04,2004-06-02 02:00,2,105.46,105.46,105.46,105.46,27
GM04,2004-06-02 02:30,2,105.45,105.45,105.42,105.42,1137
GM04,2004-06-02 03:00,2,105.4,105.4,105.34,105.36,1357
GM04,2004-06-02 03:30,2,105.37,105.38,105.37,105.37,621
GM04,2004-06-02 04:00,2,105.38,105.39,105.38,105.38,240
GM04,2004-06-02 04:30,2,105.36,105.36,105.33,105.36,634
GM04,2004-06-02 05:00,2,105.35,105.35,105.32,105.32,88
GM04,2004-06-02 05:30,2,105.32,105.32,105.31,105.31,102
GM04,2004-06-02 06:00,2,105.3,105.32,105.3,105.32,6296
GM04,2004-06-02 06:30,2,105.32,105.32,105.23,105.23,3096
GM04,2004-06-02 07:00,2,105.23,105.33,105.23,105.33,1244
GM04,2004-06-02 07:30,2,105.34,105.37,105.33,105.35,1576
GM04,2004-06-02 08:00,2,105.34,105.35,105.28,105.28,163
GM04,2004-06-02 08:30,2,105.28,105.29,105.21,105.28,625
GM04,2004-06-02 09:00,2,105.28,105.35,105.26,105.35,908
GM04,2004-06-02 09:30,2,105.26,105.29,105.26,105.29,1539
GM04,2004-06-02 10:00,2,105.29,105.29,105.29,105.29,4
GM04,2004-06-02 10:30,2,105.32,105.32,105.27,105.27,301
GM04,2004-06-03 00:30,3,105.22,105.24,105.22,105.24,948
GM04,2004-06-03 01:00,3,105.24,105.26,105.18,105.18,115
GM04,2004-06-03 01:30,3,105.18,105.18,105.16,105.16,107
GM04,2004-06-03 02:00,3,105.2,105.2,105.14,105.19,740
GM04,2004-06-03 02:30,3,105.25,105.25,105.21,105.24,111
GM04,2004-06-03 03:00,3,105.29,105.29,105.22,105.22,106
GM04,2004-06-03 04:00,3,105.21,105.21,105.2,105.2,120
GM04,2004-06-03 04:30,3,105.19,105.19,105.19,105.19,40
GM04,2004-06-03 05:00,3,105.1,105.11,105.1,105.11,2
GM04,2004-06-03 05:30,3,105.14,105.14,105.11,105.11,1172
GM04,2004-06-03 06:00,3,105.15,105.15,105.11,105.11,30
GM04,2004-06-03 06:30,3,105.17,105.17,105.12,105.12,1201
GM04,2004-06-03 07:00,3,105.24,105.24,105.23,105.23,84
GM04,2004-06-03 07:30,3,105.24,105.25,105.24,105.25,30
GM04,2004-06-03 08:00,3,105.29,105.29,105.29,105.29,31
GM04,2004-06-03 08:30,3,105.25,105.25,105.25,105.25,12
GM04,2004-06-03 09:00,3,105.3,105.3,105.27,105.3,120
GM04,2004-06-03 09:30,3,105.3,105.3,105.3,105.3,113
GM04,2004-06-03 10:00,3,105.29,105.29,105.29,105.29,1
GM04,2004-06-04 00:30,4,105.23,105.23,105.23,105.23,157
GM04,2004-06-04 01:00,4,105.2,105.23,105.2,105.23,228
GM04,2004-06-04 01:30,4,105.26,105.26,105.24,105.24,681
GM04,2004-06-04 02:00,4,105.23,105.23,105.23,105.23,190
GM04,2004-06-04 02:30,4,105.25,105.31,105.25,105.31,16
GM04,2004-06-04 03:00,4,105.35,105.37,105.35,105.37,1029
GM04,2004-06-04 03:30,4,105.4,105.4,105.35,105.35,1460
GM04,2004-06-04 04:00,4,105.36,105.39,105.36,105.39,6618
GM04,2004-06-04 04:30,4,105.4,105.41,105.4,105.41,222
GM04,2004-06-04 05:00,4,105.38,105.4,105.38,105.4,4
GM04,2004-06-04 05:30,4,105.38,105.38,105.38,105.38,100
GM04,2004-06-04 06:00,4,105.39,105.39,105.38,105.38,150
GM04,2004-06-04 06:30,4,105.36,105.54,105.36,105.51,66
GM04,2004-06-04 07:00,4,105.32,105.32,105.32,105.32,20
GM04,2004-06-04 08:00,4,105.13,105.18,105.13,105.18,9
GM04,2004-06-04 08:30,4,105.22,105.22,105.22,105.22,628
GM04,2004-06-04 09:00,4,105.21,105.23,105.21,105.23,293
GM04,2004-06-04 09:30,4,105.25,105.28,105.25,105.28,91
GM04,2004-06-04 10:00,4,105.32,105.32,105.32,105.32,29
GM04,2004-06-04 10:30,4,105.28,105.28,105.27,105.27,2
GM04,2004-06-07 01:00,7,105.22,105.23,105.21,105.21,149
GM04,2004-06-07 01:30,7,105.21,105.22,105.21,105.22,517
GM04,2004-06-07 02:00,7,105.22,105.24,105.22,105.24,297
GM04,2004-06-07 02:30,7,105.24,105.24,105.24,105.24,146
GM04,2004-06-07 03:00,7,105.22,105.22,105.21,105.22,390
GM04,2004-06-07 03:30,7,105.23,105.23,105.23,105.23,130
GM04,2004-06-07 04:00,7,105.25,105.26,105.25,105.25,200
GM04,2004-06-07 04:30,7,105.26,105.26,105.26,105.26,148
GM04,2004-06-07 05:30,7,105.33,105.33,105.33,105.33,10
GM04,2004-06-07 06:00,7,105.31,105.31,105.29,105.29,7
GM04,2004-06-07 06:30,7,105.32,105.32,105.32,105.32,26
GM04,2004-06-07 07:00,7,105.34,105.34,105.31,105.31,322
GM04,2004-06-07 07:30,7,112.29,112.29,112.29,112.29,1295
GM04,2004-06-07 08:00,7,105.29,105.3,105.29,105.3,1325
GM04,2004-06-07 08:30,7,105.33,105.33,105.33,105.33,22
GM04,2004-06-07 10:00,7,105.4,105.4,105.4,105.4,4
GM04,2004-06-07 10:30,7,105.43,105.43,105.41,105.41,25
GM04,2004-06-08 00:30,8,105.37,105.37,105.37,105.37,1
GM04,2004-06-08 01:00,8,105.38,105.38,105.38,105.38,20
GM04,2004-06-08 01:30,8,105.45,105.45,105.43,105.43,89
GM04,2004-06-08 02:00,8,105.48,105.48,105.48,105.48,295
GM04,2004-06-08 05:00,8,105.37,105.37,105.37,105.37,1
GM04,2004-06-08 05:30,8,105.41,105.41,105.39,105.39,1187
GM04,2004-06-08 06:30,8,105.46,105.48,105.46,105.48,35
GM04,2004-06-08 07:00,8,105.49,105.49,105.42,105.42,6402
GM04,2004-06-08 07:30,8,105.36,105.36,105.36,105.36,117
GM04,2004-06-08 08:00,8,105.33,105.33,105.31,105.31,1424
GM04,2004-06-08 08:30,8,105.33,105.37,105.33,105.37,112
GM04,2004-06-08 09:00,8,105.47,105.47,105.47,105.47,1
GM04,2004-06-08 09:30,8,105.52,105.52,105.43,105.43,314
GM04,2004-06-08 10:30,8,105.47,105.47,105.47,105.47,129
GM04,2004-06-09 00:30,9,105.78,105.78,105.51,105.51,51
GM04,2004-06-09 01:00,9,105.48,105.49,105.46,105.47,82
GM04,2004-06-09 04:00,9,105.37,105.37,105.37,105.37,2
GM04,2004-06-09 04:30,9,105.37,105.38,105.37,105.37,1308
GM04,2004-06-09 06:30,9,105.22,105.23,105.22,105.23,1822
GM04,2004-06-09 07:30,9,105.23,105.23,105.23,105.23,1
GM04,2004-06-09 08:00,9,105.08,105.08,105.08,105.08,1
GM04,2004-06-09 08:30,9,105.08,105.08,105.06,105.07,59
GM04,2004-06-09 09:30,9,105.05,105.05,105.05,105.05,1
GM04,2004-06-09 10:00,9,105.06,105.06,105.06,105.06,1
GM04,2004-06-10 00:30,10,105.04,105.04,105.04,105.04,15
GM04,2004-06-10 01:30,10,105.01,105.01,104.99,104.99,225
GM04,2004-06-10 02:00,10,104.99,104.99,104.91,104.99,620
GM04,2004-06-10 02:30,10,105,105,104.98,104.98,1617
GM04,2004-06-10 04:30,10,104.86,104.86,104.86,104.86,1000
GM04,2004-06-10 05:00,10,104.91,104.91,104.91,104.91,500
GM04,2004-06-10 05:30,10,105.01,105.01,105.01,105.01,50
GM04,2004-06-10 08:00,10,105.23,105.27,105.23,105.27,4
GM04,2004-06-10 08:30,10,105.21,105.22,105.21,105.22,2
GM04,2004-06-10 09:00,10,105.32,105.32,105.3,105.3,6
GM04,2004-06-10 09:30,10,105.28,105.28,105.28,105.28,2
GM04,2004-06-10 10:00,10,105.34,105.34,105.34,105.34,1
GM04,2004-06-10 10:30,10,105.35,105.35,105.35,105.35,1
GM04,2004-06-11 01:00,11,105.2,105.2,105.2,105.2,1
GM04,2004-06-11 02:30,11,105.24,105.24,105.24,105.24,2
GM04,2004-06-11 04:30,11,105.16,105.16,105.16,105.16,1040
GM04,2004-06-11 07:00,11,105.13,105.13,105.13,105.13,6
GM04,2004-06-14 01:30,14,105.02,105.02,105.02,105.02,2
GM04,2004-06-14 04:00,14,105.06,105.06,105.06,105.06,27
GM04,2004-06-14 05:30,14,105.1,105.1,105.1,105.1,6
GM04,2004-06-14 07:00,14,105.08,105.08,105.08,105.08,80
GM04,2004-06-14 07:30,14,105.07,105.07,105.07,105.07,360
GM04,2004-06-14 09:30,14,105.06,105.06,105.06,105.06,3
GM04,2004-06-14 10:00,14,105.07,105.07,105.07,105.07,6
GM04,2004-06-15 01:00,15,105,105,105,105,15
GM04,2004-06-15 02:30,15,104.96,104.96,104.96,104.96,1
GM04,2004-06-15 03:00,15,105.04,105.04,105.04,105.04,45
GM04,2004-06-15 04:00,15,105.03,105.03,105.03,105.03,1
GM04,2004-06-15 05:30,15,105.08,105.08,105.08,105.08,56
GM04,2004-06-15 06:00,15,105.07,105.07,105.07,105.07,31
GM04,2004-06-15 07:30,15,105.47,105.47,105.47,105.47,21
GM04,2004-06-16 00:30,16,105.77,105.77,105.77,105.77,5
GM04,2004-06-16 03:30,16,105.7,105.7,105.7,105.7,571
GM04,2004-06-16 04:00,16,105.72,105.72,105.72,105.72,512
GM04,2004-06-16 08:30,16,105.48,105.48,105.48,105.48,51
GM04,2004-06-17 02:00,17,105.24,105.24,105.24,105.24,56
GM04,2004-06-17 02:30,17,105.12,105.12,105.12,105.12,1000
GM04,2004-06-17 04:00,17,105.25,105.25,105.25,105.25,207
GM04,2004-06-17 04:30,17,105.29,105.29,105.29,105.29,2
GM04,2004-06-17 05:30,17,105.25,105.25,105.25,105.25,43
GM04,2004-06-17 10:30,17,105.22,105.22,105.22,105.22,30
GM04,2004-06-18 04:30,18,105.68,105.68,105.68,105.68,63
GM04,2004-06-18 09:00,18,105.6,105.6,105.6,105.6,27
GM04,2004-06-21 02:30,21,105.46,105.46,105.46,105.46,15
GM04,2004-06-21 10:00,21,105.72,105.73,105.72,105.73,40
GM04,2004-06-22 03:30,22,105.6,105.6,105.6,105.6,40
GM04,2004-06-22 06:30,22,105.56,105.56,105.56,105.56,1
GM04,2004-06-22 07:30,22,105.59,105.59,105.59,105.59,10
GM04,2004-06-22 08:30,22,105.56,105.57,105.55,105.55,45
GM04,2004-06-22 10:30,22,105.54,105.54,105.54,105.54,521
GM04,2004-06-23 01:00,23,105.57,105.57,105.57,105.57,1
GM04,2004-06-23 02:00,23,105.61,105.61,105.61,105.61,9
GM04,2004-06-23 07:30,23,105.66,105.66,105.66,105.66,225
GM04,2004-06-23 08:30,23,105.66,105.66,105.66,105.66,1
GM04,2004-06-23 09:30,23,105.72,105.72,105.72,105.72,7
GM04,2004-06-24 07:30,24,106.04,106.04,106.04,106.04,50
GM04,2004-06-24 08:00,24,106.1,106.1,106.1,106.1,4
GM04,2004-06-25 00:30,25,106.08,106.08,106.08,106.08,200
GM04,2004-06-25 01:30,25,106.09,106.09,106.09,106.09,20
GM04,2004-06-25 05:00,25,106.11,106.11,106.11,106.11,25
GM04,2004-06-25 06:00,25,106.12,106.12,106.12,106.12,50
GM04,2004-06-25 08:30,25,105.88,105.93,105.88,105.93,58
GM04,2004-06-25 09:00,25,105.93,105.96,105.93,105.96,822
GM04,2004-06-28 02:00,28,106.01,106.01,105.99,105.99,707
GM04,2004-06-28 03:30,28,106.06,106.1,106.06,106.08,50