GU04,2004-04-07 06:30,7,107.26,107.26,107.26,107.26,3
GU04,2004-04-07 07:00,7,107.38,107.38,107.38,107.38,3
GU04,2004-04-29 07:00,29,106.25,106.25,106.25,106.25,10
GU04,2004-04-29 07:30,29,106.41,106.41,106.41,106.41,10
GU04,2004-05-05 04:30,5,107.05,107.05,107.05,107.05,1
GU04,2004-05-05 10:00,5,106.8,106.8,106.8,106.8,1
GU04,2004-05-06 02:00,6,106.75,106.75,106.75,106.75,1
GU04,2004-05-10 07:00,10,105.73,105.73,105.73,105.73,274
GU04,2004-05-14 02:00,14,105.31,105.31,105.31,105.31,1
GU04,2004-05-14 08:30,14,105.79,105.79,105.76,105.76,573
GU04,2004-05-14 09:00,14,105.79,105.79,105.79,105.79,414
GU04,2004-05-17 00:30,17,106.05,106.05,106.05,106.05,86
GU04,2004-05-17 01:00,17,106.15,106.15,106.15,106.15,304
GU04,2004-05-17 01:30,17,106.13,106.13,106.13,106.13,1
GU04,2004-05-17 02:30,17,106.12,106.12,106.12,106.12,590
GU04,2004-05-17 03:00,17,106.11,106.11,106.11,106.11,999
GU04,2004-05-17 03:30,17,106.1,106.1,106.1,106.1,18
GU04,2004-05-17 04:00,17,106.09,106.09,106.09,106.09,500
GU04,2004-05-17 06:30,17,106.15,106.18,106.15,106.18,1000
GU04,2004-05-17 09:00,17,106.12,106.12,106.11,106.11,517
GU04,2004-05-18 04:30,18,106.04,106.04,106.04,106.04,1
GU04,2004-05-18 05:00,18,105.98,105.98,105.96,105.96,142
GU04,2004-05-18 05:30,18,105.98,105.98,105.96,105.96,502
GU04,2004-05-18 08:30,18,105.87,105.87,105.86,105.86,2
GU04,2004-05-19 00:30,19,105.64,105.64,105.64,105.64,31
GU04,2004-05-19 01:00,19,105.66,105.66,105.66,105.66,12
GU04,2004-05-19 01:30,19,105.58,105.58,105.58,105.58,2
GU04,2004-05-19 02:00,19,105.6,105.61,105.55,105.55,80
GU04,2004-05-19 02:30,19,105.55,105.55,105.36,105.36,1109
GU04,2004-05-19 04:30,19,105.24,105.24,105.24,105.24,1000
GU04,2004-05-19 06:00,19,105.25,105.25,105.25,105.25,500
GU04,2004-05-19 08:00,19,105.24,105.26,105.24,105.26,615
GU04,2004-05-19 08:30,19,105.22,105.24,105.22,105.23,704
GU04,2004-05-19 09:30,19,105.33,105.33,105.33,105.33,1
GU04,2004-05-20 00:30,20,105.38,105.38,105.38,105.38,1
GU04,2004-05-20 01:00,20,105.38,105.38,105.38,105.38,2
GU04,2004-05-20 01:30,20,105.41,105.41,105.41,105.41,92
GU04,2004-05-20 03:30,20,105.43,105.43,105.31,105.31,17
GU04,2004-05-20 06:00,20,105.27,105.27,105.27,105.27,230
GU04,2004-05-20 07:30,20,105.43,105.43,105.43,105.43,25
GU04,2004-05-20 08:30,20,105.3,105.3,105.3,105.3,7
GU04,2004-05-20 09:30,20,105.38,105.38,105.38,105.38,50
GU04,2004-05-21 00:30,21,105.6,105.6,105.6,105.6,6
GU04,2004-05-21 01:30,21,105.56,105.56,105.56,105.56,236
GU04,2004-05-21 02:00,21,105.58,105.58,105.57,105.57,636
GU04,2004-05-21 05:00,21,105.57,105.57,105.57,105.57,2728
GU04,2004-05-21 05:30,21,105.57,105.57,105.57,105.57,21
GU04,2004-05-21 06:00,21,105.57,105.6,105.57,105.58,53
GU04,2004-05-21 06:30,21,105.58,105.61,105.58,105.61,416
GU04,2004-05-21 07:00,21,105.56,105.56,105.56,105.56,525
GU04,2004-05-21 08:00,21,105.5,105.5,105.5,105.5,1
GU04,2004-05-21 08:30,21,105.5,105.5,105.44,105.44,507
GU04,2004-05-21 09:00,21,105.41,105.41,105.41,105.41,1
GU04,2004-05-21 10:00,21,105.22,105.22,105.22,105.22,1
GU04,2004-05-24 00:30,24,105.12,105.12,105.1,105.1,84
GU04,2004-05-24 01:00,24,105.07,105.13,105.07,105.13,3821
GU04,2004-05-24 02:00,24,105.11,105.11,105.1,105.1,54
GU04,2004-05-24 02:30,24,105.06,105.06,105.06,105.06,400
GU04,2004-05-24 03:00,24,105.08,105.08,105.06,105.08,2451
GU04,2004-05-24 03:30,24,105.1,105.12,105.1,105.12,40
GU04,2004-05-24 04:00,24,105.15,105.15,105.13,105.13,36
GU04,2004-05-24 04:30,24,105.17,105.17,105.17,105.17,137
GU04,2004-05-24 05:00,24,105.17,105.17,105.17,105.17,31
GU04,2004-05-24 05:30,24,105.23,105.25,105.2,105.25,52
GU04,2004-05-24 06:30,24,105.17,105.17,105.17,105.17,20
GU04,2004-05-24 07:00,24,105.19,105.24,105.19,105.24,420
GU04,2004-05-24 07:30,24,105.15,105.15,105.15,105.15,94
GU04,2004-05-24 08:00,24,105.14,105.14,105.14,105.14,4
GU04,2004-05-24 08:30,24,105.18,105.18,105.18,105.18,5
GU04,2004-05-24 09:00,24,105.08,105.16,105.08,105.16,37
GU04,2004-05-24 09:30,24,105.2,105.21,105.2,105.21,12
GU04,2004-05-24 10:00,24,105.21,105.22,105.2,105.22,87
GU04,2004-05-24 10:30,24,105.22,105.22,105.22,105.22,35
GU04,2004-05-25 00:30,25,105.12,105.39,105.12,105.36,802
GU04,2004-05-25 01:00,25,105.37,105.42,105.35,105.4,4805
GU04,2004-05-25 01:30,25,105.4,105.47,105.4,105.47,2714
GU04,2004-05-25 02:00,25,105.43,105.45,105.42,105.45,8266
GU04,2004-05-25 02:30,25,105.46,105.46,105.4,105.4,187
GU04,2004-05-25 03:00,25,105.4,105.4,105.37,105.38,1021
GU04,2004-05-25 03:30,25,105.37,105.4,105.35,105.4,119
GU04,2004-05-25 04:00,25,105.36,105.37,105.36,105.36,373
GU04,2004-05-25 04:30,25,105.36,105.36,105.31,105.32,153
GU04,2004-05-25 05:00,25,105.32,105.36,105.32,105.36,3002
GU04,2004-05-25 05:30,25,105.34,105.36,105.34,105.36,185
GU04,2004-05-25 06:00,25,105.36,105.42,105.34,105.4,33528
GU04,2004-05-25 06:30,25,105.4,105.42,105.39,105.39,4763
GU04,2004-05-25 07:00,25,105.38,105.39,105.35,105.36,1502
GU04,2004-05-25 07:30,25,105.34,105.43,105.34,105.41,2284
GU04,2004-05-25 08:00,25,105.41,105.47,105.38,105.38,2283
GU04,2004-05-25 08:30,25,105.37,105.38,105.28,105.28,3425
GU04,2004-05-25 09:00,25,105.29,105.34,105.29,105.33,14725
GU04,2004-05-25 09:30,25,105.32,105.34,105.32,105.32,2764
GU04,2004-05-25 10:00,25,105.35,105.38,105.35,105.38,4194
GU04,2004-05-25 10:30,25,105.38,105.39,105.35,105.37,1511
GU04,2004-05-26 00:00,26,105.1,105.1,105.1,105.1,1
GU04,2004-05-26 00:30,26,105.2,105.36,105.2,105.35,1269
GU04,2004-05-26 01:00,26,105.36,105.38,105.34,105.36,2127
GU04,2004-05-26 01:30,26,105.37,105.42,105.36,105.42,14052
GU04,2004-05-26 02:00,26,105.42,105.46,105.39,105.45,1104
GU04,2004-05-26 02:30,26,105.47,105.54,105.42,105.52,911
GU04,2004-05-26 03:00,26,105.51,105.58,105.5,105.57,1381
GU04,2004-05-26 03:30,26,105.57,105.62,105.56,105.61,2086
GU04,2004-05-26 04:00,26,105.61,105.67,105.6,105.63,8347
GU04,2004-05-26 04:30,26,105.61,105.64,105.59,105.64,18088
GU04,2004-05-26 05:00,26,105.64,105.65,105.57,105.58,7690
GU04,2004-05-26 05:30,26,105.57,105.6,105.57,105.6,99
GU04,2004-05-26 06:00,26,105.62,105.66,105.58,105.61,14729
GU04,2004-05-26 06:30,26,105.63,105.66,105.55,105.55,6857
GU04,2004-05-26 07:00,26,105.58,105.58,105.56,105.58,11083
GU04,2004-05-26 07:30,26,105.59,105.61,105.58,105.6,2796
GU04,2004-05-26 08:00,26,105.61,105.71,105.61,105.71,4045
GU04,2004-05-26 08:30,26,105.75,105.75,105.67,105.7,23391
GU04,2004-05-26 09:00,26,105.71,105.71,105.6,105.62,3493
GU04,2004-05-26 09:30,26,105.61,105.62,105.57,105.6,1868
GU04,2004-05-26 10:00,26,105.6,105.63,105.59,105.59,736
GU04,2004-05-26 10:30,26,105.6,105.64,105.6,105.64,1004
GU04,2004-05-27 00:00,27,105.12,105.12,105.12,105.12,46
GU04,2004-05-27 00:30,27,105.13,105.8,105.12,105.7,2126
GU04,2004-05-27 01:00,27,105.7,105.72,105.67,105.69,1787
GU04,2004-05-27 01:30,27,105.69,105.7,105.62,105.64,2131
GU04,2004-05-27 02:00,27,105.61,105.62,105.57,105.6,976
GU04,2004-05-27 02:30,27,105.59,105.6,105.54,105.54,1020
GU04,2004-05-27 03:00,27,105.55,105.55,105.45,105.47,2680
GU04,2004-05-27 03:30,27,105.47,105.57,105.45,105.52,2749
GU04,2004-05-27 04:00,27,105.51,105.52,105.48,105.5,850
GU04,2004-05-27 04:30,27,105.5,105.51,105.47,105.49,2486
GU04,2004-05-27 05:00,27,105.49,105.51,105.49,105.51,6401
GU04,2004-05-27 05:30,27,105.51,105.52,105.49,105.51,330
GU04,2004-05-27 06:00,27,105.52,105.59,105.52,105.59,1411
GU04,2004-05-27 06:30,27,105.59,105.65,105.57,105.62,12458
GU04,2004-05-27 07:00,27,105.59,105.74,105.58,105.73,3879
GU04,2004-05-27 07:30,27,105.74,105.75,105.68,105.68,640
GU04,2004-05-27 08:00,27,105.69,105.72,105.63,105.71,752
GU04,2004-05-27 08:30,27,105.71,105.81,105.7,105.79,3146
GU04,2004-05-27 09:00,27,105.78,105.81,105.76,105.8,1547
GU04,2004-05-27 09:30,27,105.79,105.87,105.79,105.85,352
GU04,2004-05-27 10:00,27,105.85,105.86,105.83,105.85,481
GU04,2004-05-27 10:30,27,105.86,105.88,105.81,105.88,489
GU04,2004-05-28 00:30,28,105.8,105.9,105.8,105.81,1155
GU04,2004-05-28 01:00,28,105.82,105.85,105.77,105.78,3117
GU04,2004-05-28 01:30,28,105.78,105.78,105.73,105.74,730
GU04,2004-05-28 02:00,28,105.73,105.73,105.46,105.51,2228
GU04,2004-05-28 02:30,28,105.52,105.55,105.47,105.53,2383
GU04,2004-05-28 03:00,28,105.52,105.52,105.27,105.29,3716
GU04,2004-05-28 03:30,28,105.3,105.49,105.29,105.49,2035
GU04,2004-05-28 04:00,28,105.47,105.54,105.45,105.48,796
GU04,2004-05-28 04:30,28,105.47,105.48,105.4,105.4,638
GU04,2004-05-28 05:00,28,105.42,105.48,105.42,105.45,389
GU04,2004-05-28 05:30,28,105.45,105.47,105.41,105.42,740
GU04,2004-05-28 06:00,28,105.42,105.43,105.39,105.4,974
GU04,2004-05-28 06:30,28,105.44,105.51,105.43,105.46,780
GU04,2004-05-28 07:00,28,105.47,105.47,105.41,105.41,528
GU04,2004-05-28 07:30,28,105.42,105.55,105.41,105.41,2171
GU04,2004-05-28 08:00,28,105.4,105.4,105.29,105.31,3326
GU04,2004-05-28 08:30,28,105.31,105.39,105.23,105.37,2327
GU04,2004-05-28 09:00,28,105.38,105.41,105.25,105.33,2620
GU04,2004-05-28 09:30,28,105.34,105.34,105.26,105.26,983
GU04,2004-05-28 10:00,28,105.26,105.35,105.26,105.28,385
GU04,2004-05-28 10:30,28,105.28,105.38,105.24,105.38,184
GU04,2004-05-31 23:00,1,105.41,105.89,105.41,105.89,3
GU04,2004-05-31 23:30,1,105.89,105.89,105.03,105.03,152
GU04,2004-06-01 00:00,1,105.03,105.15,105.03,105.03,140
GU04,2004-06-01 00:30,1,105.03,105.09,104.9,105.08,4623
GU04,2004-06-01 01:00,1,105.08,105.2,105.04,105.05,2793
GU04,2004-06-01 01:30,1,105.05,105.08,104.99,105.07,4200
GU04,2004-06-01 02:00,1,105.08,105.17,105.08,105.16,734
GU04,2004-06-01 02:30,1,105.16,105.2,105.16,105.19,1634
GU04,2004-06-01 03:00,1,105.2,105.26,105.19,105.24,1081
GU04,2004-06-01 03:30,1,105.24,105.24,105.14,105.15,1298
GU04,2004-06-01 04:00,1,105.15,105.24,105.14,105.15,1624
GU04,2004-06-01 04:30,1,105.15,105.16,105.09,105.09,488
GU04,2004-06-01 05:00,1,105.09,105.14,105.07,105.12,819
GU04,2004-06-01 05:30,1,105.12,105.12,105.08,105.1,717
GU04,2004-06-01 06:00,1,105.11,105.14,105,105.02,891
GU04,2004-06-01 06:30,1,105.02,105.15,105.01,105.14,1980
GU04,2004-06-01 07:00,1,105.14,105.14,105.06,105.1,1970
GU04,2004-06-01 07:30,1,105.1,105.17,104.98,105.11,2276
GU04,2004-06-01 08:00,1,105.1,105.11,104.89,104.97,4372
GU04,2004-06-01 08:30,1,104.96,105.06,104.96,105.06,2741
GU04,2004-06-01 09:00,1,105.05,105.07,104.98,105.03,1513
GU04,2004-06-01 09:30,1,105.04,105.04,104.99,105,669
GU04,2004-06-01 10:00,1,105,105.03,104.96,105.02,775
GU04,2004-06-01 10:30,1,105.01,105.03,105,105.03,202
GU04,2004-06-01 23:30,2,104.98,104.98,104.97,104.97,2
GU04,2004-06-02 00:00,2,104.9,104.9,104.9,104.9,1
GU04,2004-06-02 00:30,2,104.9,105.07,104.71,105.06,11100
GU04,2004-06-02 01:00,2,105.05,105.09,105.03,105.08,2452
GU04,2004-06-02 01:30,2,105.09,105.12,105.06,105.1,2260
GU04,2004-06-02 02:00,2,105.1,105.11,105.08,105.1,1661
GU04,2004-06-02 02:30,2,105.09,105.11,105.04,105.05,1819
GU04,2004-06-02 03:00,2,105.04,105.04,104.98,105.01,2173
GU04,2004-06-02 03:30,2,105.01,105.03,104.99,105.02,933
GU04,2004-06-02 04:00,2,105.02,105.05,105.01,105.02,1122
GU04,2004-06-02 04:30,2,105.02,105.02,104.98,105.01,1170
GU04,2004-06-02 05:00,2,105,105,104.96,104.99,464
GU04,2004-06-02 05:30,2,104.99,104.99,104.94,104.96,848
GU04,2004-06-02 06:00,2,104.96,104.98,104.93,104.97,6066
GU04,2004-06-02 06:30,2,104.97,104.97,104.86,104.88,2656
GU04,2004-06-02 07:00,2,104.88,104.99,104.87,104.99,3215
GU04,2004-06-02 07:30,2,104.99,105.03,104.97,104.98,2182
GU04,2004-06-02 08:00,2,104.97,105,104.92,104.92,2256
GU04,2004-06-02 08:30,2,104.92,104.95,104.79,104.94,4286
GU04,2004-06-02 09:00,2,104.94,105.02,104.9,105,3045
GU04,2004-06-02 09:30,2,104.99,105,104.9,104.93,951
GU04,2004-06-02 10:00,2,104.92,104.97,104.92,104.97,214
GU04,2004-06-02 10:30,2,104.97,104.97,104.92,104.94,404
GU04,2004-06-02 23:30,3,104.84,104.84,104.84,104.84,24
GU04,2004-06-03 00:00,3,104.84,104.84,104.84,104.84,923
GU04,2004-06-03 00:30,3,104.84,104.95,104.84,104.9,9667
GU04,2004-06-03 01:00,3,104.9,104.92,104.82,104.82,2635
GU04,2004-06-03 01:30,3,104.83,104.86,104.77,104.86,1905
GU04,2004-06-03 02:00,3,104.85,104.9,104.79,104.87,2225
GU04,2004-06-03 02:30,3,104.87,104.92,104.86,104.9,1809
GU04,2004-06-03 03:00,3,104.89,104.96,104.88,104.89,2690
GU04,2004-06-03 03:30,3,104.89,104.89,104.87,104.87,1683
GU04,2004-06-03 04:00,3,104.87,104.88,104.86,104.87,2268
GU04,2004-06-03 04:30,3,104.86,104.87,104.83,104.85,689
GU04,2004-06-03 05:00,3,104.84,104.84,104.74,104.78,1542
GU04,2004-06-03 05:30,3,104.79,104.8,104.73,104.8,1822
GU04,2004-06-03 06:00,3,104.8,104.81,104.75,104.78,905
GU04,2004-06-03 06:30,3,104.78,104.89,104.74,104.89,3054
GU04,2004-06-03 07:00,3,104.89,104.94,104.88,104.88,2524
GU04,2004-06-03 07:30,3,104.88,104.95,104.86,104.89,1621
GU04,2004-06-03 08:00,3,104.87,104.98,104.85,104.9,2380
GU04,2004-06-03 08:30,3,104.91,104.93,104.88,104.91,2090
GU04,2004-06-03 09:00,3,104.91,104.97,104.89,104.96,1873
GU04,2004-06-03 09:30,3,104.95,104.95,104.91,104.95,969
GU04,2004-06-03 10:00,3,104.94,104.99,104.94,104.95,112
GU04,2004-06-03 10:30,3,104.93,105,104.93,104.97,290
GU04,2004-06-04 00:00,4,105.2,105.2,104.84,104.84,249
GU04,2004-06-04 00:30,4,104.84,104.88,104.71,104.88,11025
GU04,2004-06-04 01:00,4,104.87,104.89,104.85,104.88,912
GU04,2004-06-04 01:30,4,104.89,104.92,104.86,104.88,1591
GU04,2004-06-04 02:00,4,104.88,104.9,104.88,104.9,373
GU04,2004-06-04 02:30,4,104.89,105,104.89,105,2876
GU04,2004-06-04 03:00,4,104.96,105.06,104.96,105.06,2006
GU04,2004-06-04 03:30,4,105.06,105.08,105,105.01,2859
GU04,2004-06-04 04:00,4,105.01,105.04,105,105.04,6590
GU04,2004-06-04 04:30,4,105.05,105.07,104.99,105.07,1058
GU04,2004-06-04 05:00,4,105.06,105.08,105.01,105.02,807
GU04,2004-06-04 05:30,4,105.02,105.04,105.02,105.04,610
GU04,2004-06-04 06:00,4,105.04,105.05,104.56,104.85,1787
GU04,2004-06-04 06:30,4,104.84,105.2,104.81,105.12,4207
GU04,2004-06-04 07:00,4,105.12,105.12,104.92,104.98,1920
GU04,2004-06-04 07:30,4,104.98,104.99,104.79,104.8,2400
GU04,2004-06-04 08:00,4,104.8,104.88,104.76,104.88,2888
GU04,2004-06-04 08:30,4,104.88,104.91,104.84,104.85,3489
GU04,2004-06-04 09:00,4,104.85,104.89,104.83,104.88,2037
GU04,2004-06-04 09:30,4,104.88,104.95,104.88,104.95,233
GU04,2004-06-04 10:00,4,104.96,105,104.96,104.97,67
GU04,2004-06-04 10:30,4,104.96,104.98,104.9,104.9,90
GU04,2004-06-06 23:30,7,104.45,104.84,104.45,104.84,185
GU04,2004-06-07 00:30,7,104.84,104.9,104.84,104.87,1473
GU04,2004-06-07 01:00,7,104.87,104.89,104.83,104.86,2601
GU04,2004-06-07 01:30,7,104.86,104.87,104.85,104.86,984
GU04,2004-06-07 02:00,7,104.86,104.89,104.86,104.89,530
GU04,2004-06-07 02:30,7,104.89,104.9,104.87,104.87,484
GU04,2004-06-07 03:00,7,104.87,104.9,104.85,104.88,1234
GU04,2004-06-07 03:30,7,104.89,104.89,104.86,104.88,2000
GU04,2004-06-07 04:00,7,104.88,104.91,104.88,104.89,177
GU04,2004-06-07 04:30,7,104.88,104.92,104.88,104.89,351
GU04,2004-06-07 05:00,7,104.9,104.93,104.89,104.92,654
GU04,2004-06-07 05:30,7,104.92,104.99,104.92,104.96,548
GU04,2004-06-07 06:00,7,104.97,104.98,104.93,104.93,944
GU04,2004-06-07 06:30,7,104.93,105,104.93,104.99,513
GU04,2004-06-07 07:00,7,104.99,104.99,104.94,104.94,1189
GU04,2004-06-07 07:30,7,104.94,104.96,104.87,104.94,1131
GU04,2004-06-07 08:00,7,104.96,104.97,104.91,104.96,1104
GU04,2004-06-07 08:30,7,104.96,105.03,104.96,105,1776
GU04,2004-06-07 09:00,7,105,105,104.94,104.96,1066
GU04,2004-06-07 09:30,7,104.96,105.02,104.96,104.99,347
GU04,2004-06-07 10:00,7,105.01,105.06,105,105.04,521
GU04,2004-06-07 10:30,7,105.05,105.09,105.05,105.08,82
GU04,2004-06-08 00:00,8,104.66,105.1,104.66,105.1,5
GU04,2004-06-08 00:30,8,105.1,105.1,104.58,105.03,2487
GU04,2004-06-08 01:00,8,105.02,105.1,105,105.1,1246
GU04,2004-06-08 01:30,8,105.11,105.17,105.07,105.13,1535
GU04,2004-06-08 02:00,8,105.13,105.15,105.11,105.12,1217
GU04,2004-06-08 02:30,8,105.11,105.12,105.09,105.1,796
GU04,2004-06-08 03:00,8,105.1,105.12,105.09,105.12,854
GU04,2004-06-08 03:30,8,105.13,105.14,105.09,105.1,363
GU04,2004-06-08 04:00,8,105.09,105.09,105.05,105.05,990
GU04,2004-06-08 04:30,8,105.05,105.05,105.02,105.03,2577
GU04,2004-06-08 05:00,8,105.04,105.06,105.01,105.06,1366
GU04,2004-06-08 05:30,8,105.06,105.06,105.03,105.03,2680
GU04,2004-06-08 06:00,8,105.02,105.09,105.02,105.07,628
GU04,2004-06-08 06:30,8,105.08,105.15,105.05,105.15,1873
GU04,2004-06-08 07:00,8,105.15,105.2,104.99,105.03,12738
GU04,2004-06-08 07:30,8,105.03,105.03,104.93,104.98,3886
GU04,2004-06-08 08:00,8,104.99,105,104.91,104.96,3106
GU04,2004-06-08 08:30,8,104.96,105.08,104.94,105.08,2353
GU04,2004-06-08 09:00,8,105.09,105.19,105.07,105.15,3127
GU04,2004-06-08 09:30,8,105.17,105.17,105.07,105.13,981
GU04,2004-06-08 10:00,8,105.12,105.15,105.08,105.14,682
GU04,2004-06-08 10:30,8,105.11,105.14,105.1,105.14,230
GU04,2004-06-08 23:30,9,104.94,104.94,104.94,104.94,1
GU04,2004-06-09 00:00,9,104.94,105.64,104.94,104.94,1116
GU04,2004-06-09 00:30,9,105,105.17,105,105.16,5314
GU04,2004-06-09 01:00,9,105.17,105.19,105.11,105.12,1638
GU04,2004-06-09 01:30,9,105.11,105.14,105.09,105.11,1204
GU04,2004-06-09 02:00,9,105.09,105.11,105.04,105.04,1846
GU04,2004-06-09 02:30,9,105.05,105.06,104.96,105.03,3015
GU04,2004-06-09 03:00,9,105.02,105.05,104.99,104.99,1351
GU04,2004-06-09 03:30,9,105,105.02,104.97,105.01,651
GU04,2004-06-09 04:00,9,105.01,105.04,105.01,105.02,1519
GU04,2004-06-09 04:30,9,105.02,105.04,105.01,105.02,3070
GU04,2004-06-09 05:00,9,105.02,105.03,104.91,104.94,1354
GU04,2004-06-09 05:30,9,104.94,104.95,104.93,104.94,673
GU04,2004-06-09 06:00,9,104.94,104.95,104.85,104.87,2149
GU04,2004-06-09 06:30,9,104.87,104.92,104.87,104.91,2534
GU04,2004-06-09 07:00,9,104.92,104.92,104.84,104.88,1987
GU04,2004-06-09 07:30,9,104.87,104.9,104.86,104.88,1853
GU04,2004-06-09 08:00,9,104.88,104.9,104.71,104.74,3790
GU04,2004-06-09 08:30,9,104.73,104.76,104.69,104.74,2284
GU04,2004-06-09 09:00,9,104.74,104.75,104.67,104.74,3501
GU04,2004-06-09 09:30,9,104.75,104.76,104.69,104.72,625
GU04,2004-06-09 10:00,9,104.71,104.72,104.63,104.67,961
GU04,2004-06-09 10:30,9,104.67,104.7,104.66,104.7,475
GU04,2004-06-09 23:00,10,105.21,105.21,105.21,105.21,1
GU04,2004-06-09 23:30,10,105.17,105.17,105.17,105.17,2
GU04,2004-06-10 00:00,10,105.2,105.2,105.06,105.06,8
GU04,2004-06-10 00:30,10,105.06,105.06,104.56,104.72,8145
GU04,2004-06-10 01:00,10,104.71,104.75,104.67,104.67,1439
GU04,2004-06-10 01:30,10,104.68,104.68,104.62,104.64,1411
GU04,2004-06-10 02:00,10,104.63,104.64,104.52,104.63,2633
GU04,2004-06-10 02:30,10,104.63,104.67,104.62,104.66,2607
GU04,2004-06-10 03:00,10,104.66,104.67,104.64,104.66,1011
GU04,2004-06-10 03:30,10,104.65,104.67,104.58,104.6,1633
GU04,2004-06-10 04:00,10,104.6,104.61,104.56,104.58,2745
GU04,2004-06-10 04:30,10,104.6,104.62,104.5,104.54,4499
GU04,2004-06-10 05:00,10,104.54,104.66,104.43,104.65,3493
GU04,2004-06-10 05:30,10,104.66,104.71,104.64,104.67,1550
GU04,2004-06-10 06:00,10,104.67,104.84,104.66,104.73,3148
GU04,2004-06-10 06:30,10,104.72,104.83,104.66,104.79,6444
GU04,2004-06-10 07:00,10,104.79,104.85,104.75,104.84,1739
GU04,2004-06-10 07:30,10,104.83,104.93,104.82,104.89,2828
GU04,2004-06-10 08:00,10,104.9,104.95,104.86,104.86,2331
GU04,2004-06-10 08:30,10,104.85,104.93,104.85,104.91,2004
GU04,2004-06-10 09:00,10,104.91,105.03,104.87,104.97,5444
GU04,2004-06-10 09:30,10,104.97,105,104.93,104.98,1252
GU04,2004-06-10 10:00,10,104.98,105,104.94,104.97,522
GU04,2004-06-10 10:30,10,104.97,105.03,104.96,105,243
GU04,2004-06-11 00:00,11,104.87,104.87,104.87,104.87,1
GU04,2004-06-11 00:30,11,104.87,104.99,104.7,104.78,1461
GU04,2004-06-11 01:00,11,104.79,104.92,104.78,104.82,1892
GU04,2004-06-11 01:30,11,104.83,104.94,104.8,104.9,2069
GU04,2004-06-11 02:00,11,104.9,104.9,104.87,104.88,1583
GU04,2004-06-11 02:30,11,104.88,104.91,104.87,104.89,1375
GU04,2004-06-11 03:00,11,104.89,104.91,104.83,104.84,1903
GU04,2004-06-11 03:30,11,104.84,104.88,104.82,104.86,1136
GU04,2004-06-11 04:00,11,104.85,104.89,104.85,104.85,224
GU04,2004-06-11 04:30,11,104.85,104.86,104.81,104.84,842
GU04,2004-06-11 05:00,11,104.84,104.9,104.83,104.9,201
GU04,2004-06-11 05:30,11,104.9,104.9,104.84,104.84,405
GU04,2004-06-11 06:00,11,104.86,104.87,104.83,104.86,378
GU04,2004-06-11 06:30,11,104.86,104.9,104.86,104.88,114
GU04,2004-06-11 07:00,11,104.87,104.87,104.78,104.79,1732
GU04,2004-06-11 07:30,11,104.79,104.84,104.79,104.84,431
GU04,2004-06-11 08:00,11,104.83,104.84,104.82,104.84,1174
GU04,2004-06-11 08:30,11,104.85,104.85,104.82,104.83,407
GU04,2004-06-11 09:00,11,104.81,104.82,104.79,104.79,759
GU04,2004-06-11 09:30,11,104.79,104.8,104.78,104.79,181
GU04,2004-06-11 10:00,11,104.78,104.78,104.76,104.78,247
GU04,2004-06-11 10:30,11,104.78,104.83,104.77,104.82,403
GU04,2004-06-13 23:00,14,105.26,105.26,105.26,105.26,1
GU04,2004-06-13 23:30,14,105.2,105.2,105.2,105.2,1
GU04,2004-06-14 00:00,14,105.01,105.01,105.01,105.01,1
GU04,2004-06-14 00:30,14,104.7,104.98,104.7,104.77,1941
GU04,2004-06-14 01:00,14,104.76,104.76,104.7,104.72,1629
GU04,2004-06-14 01:30,14,104.72,104.73,104.67,104.69,2024
GU04,2004-06-14 02:00,14,104.69,104.69,104.61,104.63,1427
GU04,2004-06-14 02:30,14,104.63,104.68,104.63,104.68,2240
GU04,2004-06-14 03:00,14,104.67,104.71,104.65,104.7,2074
GU04,2004-06-14 03:30,14,104.7,104.73,104.69,104.72,687
GU04,2004-06-14 04:00,14,104.71,104.72,104.69,104.72,772
GU04,2004-06-14 04:30,14,104.71,104.77,104.69,104.75,1093
GU04,2004-06-14 05:00,14,104.75,104.75,104.67,104.73,1121
GU04,2004-06-14 05:30,14,104.72,104.8,104.72,104.79,895
GU04,2004-06-14 06:00,14,104.78,104.87,104.74,104.77,2476
GU04,2004-06-14 06:30,14,104.77,104.82,104.76,104.79,1563
GU04,2004-06-14 07:00,14,104.8,104.8,104.73,104.74,1324
GU04,2004-06-14 07:30,14,104.74,104.78,104.68,104.78,979
GU04,2004-06-14 08:00,14,104.78,104.79,104.73,104.75,2530
GU04,2004-06-14 08:30,14,104.75,104.77,104.69,104.74,3628
GU04,2004-06-14 09:00,14,104.73,104.75,104.71,104.73,1986
GU04,2004-06-14 09:30,14,104.72,104.75,104.7,104.73,935
GU04,2004-06-14 10:00,14,104.73,104.76,104.72,104.76,197
GU04,2004-06-14 10:30,14,104.76,104.77,104.68,104.69,101
GU04,2004-06-15 00:30,15,104.52,104.62,104.5,104.56,1759
GU04,2004-06-15 01:00,15,104.56,104.67,104.56,104.65,1087
GU04,2004-06-15 01:30,15,104.66,104.69,104.64,104.64,1576
GU04,2004-06-15 02:00,15,104.64,104.67,104.6,104.65,2410
GU04,2004-06-15 02:30,15,104.65,104.7,104.62,104.66,2033
GU04,2004-06-15 03:00,15,104.66,104.72,104.64,104.69,2912
GU04,2004-06-15 03:30,15,104.69,104.72,104.67,104.71,2734
GU04,2004-06-15 04:00,15,104.72,104.74,104.68,104.7,2073
GU04,2004-06-15 04:30,15,104.7,104.73,104.7,104.73,845
GU04,2004-06-15 05:00,15,104.73,104.75,104.69,104.73,368
GU04,2004-06-15 05:30,15,104.74,104.76,104.73,104.76,529
GU04,2004-06-15 06:00,15,104.76,104.96,104.72,104.94,1784
GU04,2004-06-15 06:30,15,104.96,105.18,104.91,105.05,10951
GU04,2004-06-15 07:00,15,105.05,105.14,105.03,105.13,3370
GU04,2004-06-15 07:30,15,105.06,105.14,105.03,105.09,5269
GU04,2004-06-15 08:00,15,105.08,105.18,105.06,105.1,3945
GU04,2004-06-15 08:30,15,105.11,105.29,105.11,105.27,7563
GU04,2004-06-15 09:00,15,105.27,105.41,105.27,105.34,5852
GU04,2004-06-15 09:30,15,105.33,105.51,105.33,105.47,2435
GU04,2004-06-15 10:00,15,105.45,105.64,105.42,105.6,1824
GU04,2004-06-15 10:30,15,105.61,105.62,105.56,105.62,390
GU04,2004-06-15 23:30,16,105.46,105.46,105.46,105.46,2
GU04,2004-06-16 00:00,16,105.46,105.75,105.46,105.75,73
GU04,2004-06-16 00:30,16,105.46,105.54,105.36,105.46,2746
GU04,2004-06-16 01:00,16,105.46,105.55,105.46,105.53,2903
GU04,2004-06-16 01:30,16,105.53,105.58,105.52,105.52,2542
GU04,2004-06-16 02:00,16,105.53,105.53,105.4,105.43,2982
GU04,2004-06-16 02:30,16,105.43,105.43,105.33,105.35,3020
GU04,2004-06-16 03:00,16,105.35,105.39,105.34,105.38,2845
GU04,2004-06-16 03:30,16,105.38,105.4,105.35,105.39,2769
GU04,2004-06-16 04:00,16,105.38,105.4,105.3,105.32,2830
GU04,2004-06-16 04:30,16,105.3,105.34,105.28,105.33,780
GU04,2004-06-16 05:00,16,105.33,105.38,105.3,105.36,1580
GU04,2004-06-16 05:30,16,105.35,105.35,105.24,105.25,1029
GU04,2004-06-16 06:00,16,105.25,105.29,105.25,105.28,1033
GU04,2004-06-16 06:30,16,105.27,105.3,105.19,105.2,1758
GU04,2004-06-16 07:00,16,105.19,105.21,105.11,105.2,4578
GU04,2004-06-16 07:30,16,105.2,105.21,105.13,105.17,3804
GU04,2004-06-16 08:00,16,105.16,105.23,105.13,105.21,5180
GU04,2004-06-16 08:30,16,105.21,105.21,105.11,105.16,1898
GU04,2004-06-16 09:00,16,105.15,105.15,105.02,105.07,6976
GU04,2004-06-16 09:30,16,105.08,105.1,105.07,105.09,757
GU04,2004-06-16 10:00,16,105.09,105.11,105.07,105.07,866
GU04,2004-06-16 10:30,16,105.08,105.1,105.03,105.1,456
GU04,2004-06-16 23:30,17,105,105,104.58,104.58,20
GU04,2004-06-17 00:00,17,104.58,104.58,104.58,104.58,39
GU04,2004-06-17 00:30,17,104.58,105,104.58,104.98,4666
GU04,2004-06-17 01:00,17,104.98,105.02,104.92,104.93,2865
GU04,2004-06-17 01:30,17,104.92,104.95,104.88,104.95,5122
GU04,2004-06-17 02:00,17,104.94,104.95,104.85,104.87,3352
GU04,2004-06-17 02:30,17,104.87,104.88,104.77,104.8,6708
GU04,2004-06-17 03:00,17,104.8,104.85,104.77,104.78,10486
GU04,2004-06-17 03:30,17,104.78,104.96,104.78,104.91,6073
GU04,2004-06-17 04:00,17,104.91,104.95,104.9,104.95,3124
GU04,2004-06-17 04:30,17,104.95,105,104.95,104.98,1977
GU04,2004-06-17 05:00,17,104.97,104.98,104.94,104.95,1008
GU04,2004-06-17 05:30,17,104.95,104.95,104.88,104.88,1895
GU04,2004-06-17 06:00,17,104.89,105.02,104.87,104.88,3618
GU04,2004-06-17 06:30,17,104.87,105.01,104.82,104.82,2637
GU04,2004-06-17 07:00,17,104.82,104.89,104.73,104.83,3456
GU04,2004-06-17 07:30,17,104.82,104.84,104.77,104.8,1622
GU04,2004-06-17 08:00,17,104.8,104.83,104.74,104.79,2558
GU04,2004-06-17 08:30,17,104.8,104.85,104.8,104.81,2048
GU04,2004-06-17 09:00,17,104.82,104.91,104.81,104.91,2043
GU04,2004-06-17 09:30,17,104.9,104.9,104.84,104.85,798
GU04,2004-06-17 10:00,17,104.86,104.96,104.84,104.94,619
GU04,2004-06-17 10:30,17,104.94,104.94,104.88,104.94,245
GU04,2004-06-17 23:30,18,105.07,105.43,105.02,105.43,301
GU04,2004-06-18 00:30,18,105.43,105.43,105.08,105.1,15373
GU04,2004-06-18 01:00,18,105.09,105.09,104.99,105.02,2001
GU04,2004-06-18 01:30,18,105.01,105.09,105,105.08,1844
GU04,2004-06-18 02:00,18,105.09,105.24,105.07,105.22,3452
GU04,2004-06-18 02:30,18,105.22,105.37,105.22,105.34,4129
GU04,2004-06-18 03:00,18,105.34,105.36,105.29,105.36,2477
GU04,2004-06-18 03:30,18,105.35,105.46,105.35,105.42,3043
GU04,2004-06-18 04:00,18,105.41,105.41,105.35,105.37,1871
GU04,2004-06-18 04:30,18,105.37,105.37,105.33,105.34,1363
GU04,2004-06-18 05:00,18,105.35,105.42,105.35,105.38,840
GU04,2004-06-18 05:30,18,105.4,105.45,105.38,105.41,1999
GU04,2004-06-18 06:00,18,105.41,105.47,105.36,105.39,1282
GU04,2004-06-18 06:30,18,105.39,105.44,105.33,105.35,2354
GU04,2004-06-18 07:00,18,105.34,105.34,105.24,105.3,2137
GU04,2004-06-18 07:30,18,105.31,105.31,105.24,105.27,2244
GU04,2004-06-18 08:00,18,105.26,105.32,105.21,105.29,1598
GU04,2004-06-18 08:30,18,105.3,105.35,105.27,105.28,2481
GU04,2004-06-18 09:00,18,105.28,105.35,105.21,105.22,1381
GU04,2004-06-18 09:30,18,105.22,105.22,105.15,105.18,832
GU04,2004-06-18 10:00,18,105.18,105.23,105.18,105.22,223
GU04,2004-06-18 10:30,18,105.2,105.23,105.19,105.23,93
GU04,2004-06-20 23:30,21,104.72,105.2,104.72,105.2,3
GU04,2004-06-21 00:30,21,105.13,105.21,104.95,105.06,6554
GU04,2004-06-21 01:00,21,105.07,105.22,105.07,105.17,2917
GU04,2004-06-21 01:30,21,105.17,105.17,105.12,105.13,792
GU04,2004-06-21 02:00,21,105.12,105.14,105.1,105.13,403
GU04,2004-06-21 02:30,21,105.12,105.17,105.11,105.16,398
GU04,2004-06-21 03:00,21,105.16,105.24,105.16,105.22,946
GU04,2004-06-21 03:30,21,105.21,105.3,105.18,105.24,1433
GU04,2004-06-21 04:00,21,105.24,105.26,105.19,105.2,599
GU04,2004-06-21 04:30,21,105.21,105.22,105.19,105.21,616
GU04,2004-06-21 05:00,21,105.22,105.25,105.22,105.25,535
GU04,2004-06-21 05:30,21,105.25,105.34,105.25,105.32,844
GU04,2004-06-21 06:00,21,105.33,105.38,105.31,105.31,548
GU04,2004-06-21 06:30,21,105.32,105.39,105.32,105.35,556
GU04,2004-06-21 07:00,21,105.35,105.35,105.32,105.33,513
GU04,2004-06-21 07:30,21,105.33,105.36,105.3,105.3,965
GU04,2004-06-21 08:00,21,105.31,105.31,105.23,105.24,2517
GU04,2004-06-21 08:30,21,105.25,105.31,105.24,105.29,1209
GU04,2004-06-21 09:00,21,105.29,105.38,105.27,105.36,2332
GU04,2004-06-21 09:30,21,105.38,105.44,105.37,105.4,1208
GU04,2004-06-21 10:00,21,105.39,105.46,105.39,105.46,151
GU04,2004-06-21 10:30,21,105.45,105.45,105.4,105.44,279
GU04,2004-06-21 23:30,22,105.31,105.31,105.31,105.31,6
GU04,2004-06-22 00:00,22,105.8,105.84,105.07,105.31,116
GU04,2004-06-22 00:30,22,105.31,105.32,105.18,105.3,10533
GU04,2004-06-22 01:00,22,105.31,105.32,105.26,105.29,1841
GU04,2004-06-22 01:30,22,105.29,105.33,105.29,105.32,753
GU04,2004-06-22 02:00,22,105.33,105.34,105.27,105.27,1769
GU04,2004-06-22 02:30,22,105.28,105.3,105.25,105.26,1348
GU04,2004-06-22 03:00,22,105.27,105.29,105.26,105.27,1325
GU04,2004-06-22 03:30,22,105.27,105.32,105.27,105.31,2942
GU04,2004-06-22 04:00,22,105.32,105.36,105.3,105.31,1104
GU04,2004-06-22 04:30,22,105.34,105.37,105.31,105.32,1477
GU04,2004-06-22 05:00,22,105.32,105.32,105.25,105.26,1053
GU04,2004-06-22 05:30,22,105.26,105.28,105.23,105.24,2301
GU04,2004-06-22 06:00,22,105.24,105.28,105.24,105.28,1686
GU04,2004-06-22 06:30,22,105.27,105.27,105.23,105.24,2930
GU04,2004-06-22 07:00,22,105.24,105.27,105.22,105.24,758
GU04,2004-06-22 07:30,22,105.25,105.29,105.22,105.28,1247
GU04,2004-06-22 08:00,22,105.27,105.29,105.24,105.28,1613
GU04,2004-06-22 08:30,22,105.27,105.28,105.18,105.18,1096
GU04,2004-06-22 09:00,22,105.19,105.26,105.16,105.26,1993
GU04,2004-06-22 09:30,22,105.25,105.25,105.22,105.23,875
GU04,2004-06-22 10:00,22,105.22,105.22,105.19,105.21,226
GU04,2004-06-22 10:30,22,105.2,105.25,105.2,105.24,53
GU04,2004-06-22 23:00,23,105.55,105.62,105.55,105.62,2
GU04,2004-06-22 23:30,23,105.52,105.52,105.52,105.52,1
GU04,2004-06-23 00:00,23,105.3,105.3,105.25,105.3,3
GU04,2004-06-23 00:30,23,105.33,105.74,105.2,105.23,6693
GU04,2004-06-23 01:00,23,105.23,105.28,105.22,105.25,1422
GU04,2004-06-23 01:30,23,105.25,105.27,105.24,105.26,837
GU04,2004-06-23 02:00,23,105.26,105.34,105.26,105.3,2408
GU04,2004-06-23 02:30,23,105.3,105.48,105.3,105.42,6257
GU04,2004-06-23 03:00,23,105.42,105.43,105.39,105.42,2898
GU04,2004-06-23 03:30,23,105.42,105.45,105.38,105.42,2896
GU04,2004-06-23 04:00,23,105.43,105.46,105.41,105.41,1671
GU04,2004-06-23 04:30,23,105.41,105.41,105.36,105.4,889
GU04,2004-06-23 05:00,23,105.39,105.44,105.37,105.44,853
GU04,2004-06-23 05:30,23,105.44,105.44,105.37,105.37,1557
GU04,2004-06-23 06:00,23,105.36,105.43,105.34,105.4,1820
GU04,2004-06-23 06:30,23,105.4,105.43,105.36,105.39,843
GU04,2004-06-23 07:00,23,105.39,105.4,105.32,105.33,1463
GU04,2004-06-23 07:30,23,105.33,105.38,105.32,105.34,2025
GU04,2004-06-23 08:00,23,105.34,105.37,105.32,105.33,1622
GU04,2004-06-23 08:30,23,105.33,105.39,105.31,105.34,3657
GU04,2004-06-23 09:00,23,105.34,105.43,105.32,105.42,1775
GU04,2004-06-23 09:30,23,105.41,105.42,105.39,105.42,1010
GU04,2004-06-23 10:00,23,105.41,105.43,105.41,105.43,113
GU04,2004-06-23 10:30,23,105.43,105.45,105.4,105.43,266
GU04,2004-06-23 23:30,24,105.23,105.36,105.23,105.36,2
GU04,2004-06-24 00:00,24,104.93,105.23,104.93,105.23,307
GU04,2004-06-24 00:30,24,105.35,105.56,105.23,105.53,4707
GU04,2004-06-24 01:00,24,105.53,105.54,105.48,105.49,2293
GU04,2004-06-24 01:30,24,105.5,105.53,105.49,105.5,1325
GU04,2004-06-24 02:00,24,105.5,105.8,105.5,105.65,6081
GU04,2004-06-24 02:30,24,105.65,105.72,105.59,105.62,6475
GU04,2004-06-24 03:00,24,105.63,105.68,105.58,105.64,5576
GU04,2004-06-24 03:30,24,105.64,105.65,105.54,105.57,3926
GU04,2004-06-24 04:00,24,105.58,105.63,105.57,105.57,2890
GU04,2004-06-24 04:30,24,105.57,105.59,105.51,105.53,1493
GU04,2004-06-24 05:00,24,105.52,105.55,105.51,105.55,643
GU04,2004-06-24 05:30,24,105.55,105.58,105.55,105.58,613
GU04,2004-06-24 06:00,24,105.57,105.74,105.55,105.73,3799
GU04,2004-06-24 06:30,24,105.73,105.86,105.7,105.76,5839
GU04,2004-06-24 07:00,24,105.76,105.79,105.66,105.73,2554
GU04,2004-06-24 07:30,24,105.73,105.79,105.72,105.73,2561
GU04,2004-06-24 08:00,24,105.73,105.8,105.73,105.8,1863
GU04,2004-06-24 08:30,24,105.79,105.8,105.73,105.78,1341
GU04,2004-06-24 09:00,24,105.78,105.91,105.76,105.84,3340
GU04,2004-06-24 09:30,24,105.84,105.85,105.77,105.81,1023
GU04,2004-06-24 10:00,24,105.81,105.83,105.72,105.73,795
GU04,2004-06-24 10:30,24,105.75,105.84,105.71,105.84,665
GU04,2004-06-24 23:30,25,105.94,105.94,105.94,105.94,5
GU04,2004-06-25 00:00,25,105.94,105.94,105.93,105.93,620
GU04,2004-06-25 00:30,25,105.9,105.94,105.77,105.77,6650
GU04,2004-06-25 01:00,25,105.79,105.81,105.76,105.76,1694
GU04,2004-06-25 01:30,25,105.77,105.85,105.77,105.82,900
GU04,2004-06-25 02:00,25,105.84,105.9,105.79,105.79,1196
GU04,2004-06-25 02:30,25,105.79,105.81,105.78,105.78,282
GU04,2004-06-25 03:00,25,105.78,105.78,105.73,105.76,1789
GU04,2004-06-25 03:30,25,105.74,105.76,105.74,105.76,862
GU04,2004-06-25 04:00,25,105.75,105.79,105.74,105.78,832
GU04,2004-06-25 04:30,25,105.76,105.87,105.76,105.81,2410
GU04,2004-06-25 05:00,25,105.81,105.83,105.78,105.81,2457
GU04,2004-06-25 05:30,25,105.8,105.8,105.78,105.8,979
GU04,2004-06-25 06:00,25,105.81,105.88,105.77,105.77,1476
GU04,2004-06-25 06:30,25,105.77,105.81,105.73,105.78,3055
GU04,2004-06-25 07:00,25,105.76,105.78,105.7,105.71,3777
GU04,2004-06-25 07:30,25,105.71,105.78,105.64,105.68,3704
GU04,2004-06-25 08:00,25,105.67,105.69,105.57,105.57,3095
GU04,2004-06-25 08:30,25,105.59,105.63,105.5,105.63,5287
GU04,2004-06-25 09:00,25,105.62,105.67,105.62,105.67,3945
GU04,2004-06-25 09:30,25,105.65,105.66,105.63,105.63,466
GU04,2004-06-25 10:00,25,105.64,105.64,105.57,105.59,163
GU04,2004-06-25 10:30,25,105.58,105.58,105.5,105.54,88
GU04,2004-06-27 23:30,28,105.25,105.75,105.25,105.75,2
GU04,2004-06-28 00:00,28,105.75,105.75,105.5,105.75,21
GU04,2004-06-28 00:30,28,105.4,105.69,105.4,105.69,6415
GU04,2004-06-28 01:00,28,105.69,105.72,105.61,105.69,2670
GU04,2004-06-28 01:30,28,105.68,105.76,105.67,105.74,3094
GU04,2004-06-28 02:00,28,105.75,105.78,105.69,105.69,3719
GU04,2004-06-28 02:30,28,105.7,105.76,105.69,105.73,1874
GU04,2004-06-28 03:00,28,105.72,105.74,105.68,105.71,703
GU04,2004-06-28 03:30,28,105.71,105.79,105.7,105.75,4790
GU04,2004-06-28 04:00,28,105.75,105.75,105.7,105.75,1642
GU04,2004-06-28 04:30,28,105.74,105.75,105.73,105.73,1080
GU04,2004-06-28 05:00,28,105.74,105.75,105.69,105.69,1503
GU04,2004-06-28 05:30,28,105.7,105.71,105.67,105.68,1423
GU04,2004-06-28 06:00,28,105.71,105.75,105.65,105.67,1155
GU04,2004-06-28 06:30,28,105.67,105.67,105.53,105.57,5422
GU04,2004-06-28 07:00,28,105.57,105.59,105.51,105.56,1259
GU04,2004-06-28 07:30,28,105.56,105.57,105.51,105.54,1041
GU04,2004-06-28 08:00,28,105.54,105.54,105.29,105.32,5629
GU04,2004-06-28 08:30,28,105.32,105.39,105.29,105.3,3728
GU04,2004-06-28 09:00,28,105.29,105.37,105.29,105.33,4331
GU04,2004-06-28 09:30,28,105.33,105.35,105.31,105.34,1000
GU04,2004-06-28 10:00,28,105.35,105.36,105.32,105.34,601
GU04,2004-06-28 10:30,28,105.34,105.36,105.28,105.32,232
GU04,2004-06-28 23:30,29,105.16,105.71,105.16,105.16,392
GU04,2004-06-29 00:00,29,105.16,105.16,105.16,105.16,123
GU04,2004-06-29 00:30,29,105.17,105.39,105.17,105.37,2957
GU04,2004-06-29 01:00,29,105.38,105.43,105.34,105.37,5256
GU04,2004-06-29 01:30,29,105.37,105.39,105.33,105.37,931
GU04,2004-06-29 02:00,29,105.37,105.4,105.35,105.39,298
GU04,2004-06-29 02:30,29,105.39,105.41,105.35,105.37,1547
GU04,2004-06-29 03:00,29,105.36,105.41,105.34,105.39,2291
GU04,2004-06-29 03:30,29,105.38,105.44,105.38,105.4,2771
GU04,2004-06-29 04:00,29,105.4,105.47,105.4,105.41,1573
GU04,2004-06-29 04:30,29,105.42,105.46,105.41,105.45,1099
GU04,2004-06-29 05:00,29,105.46,105.47,105.43,105.43,562
GU04,2004-06-29 05:30,29,105.43,105.48,105.42,105.44,683
GU04,2004-06-29 06:00,29,105.44,105.44,105.4,105.42,773
GU04,2004-06-29 06:30,29,105.41,105.41,105.31,105.33,3291
GU04,2004-06-29 07:00,29,105.32,105.33,105.26,105.31,1946
GU04,2004-06-29 07:30,29,105.32,105.34,105.13,105.17,2280
GU04,2004-06-29 08:00,29,105.15,105.32,105.12,105.28,5962
GU04,2004-06-29 08:30,29,105.28,105.34,105.28,105.32,3396
GU04,2004-06-29 09:00,29,105.33,105.38,105.3,105.36,1752
GU04,2004-06-29 09:30,29,105.36,105.36,105.32,105.34,1203
GU04,2004-06-29 10:00,29,105.34,105.36,105.34,105.35,221
GU04,2004-06-29 10:30,29,105.36,105.43,105.36,105.42,180
GU04,2004-06-29 23:00,30,105.87,105.9,105.87,105.9,2
GU04,2004-06-29 23:30,30,105.6,105.6,105.53,105.53,4
GU04,2004-06-30 00:00,30,105.53,105.53,105.51,105.51,22
GU04,2004-06-30 00:30,30,105.52,105.56,105.41,105.44,4297
GU04,2004-06-30 01:00,30,105.43,105.47,105.42,105.47,844
GU04,2004-06-30 01:30,30,105.47,105.49,105.41,105.44,765
GU04,2004-06-30 02:00,30,105.44,105.45,105.38,105.4,1722
GU04,2004-06-30 02:30,30,105.4,105.43,105.38,105.43,1417
GU04,2004-06-30 03:00,30,105.42,105.43,105.37,105.43,6974
GU04,2004-06-30 03:30,30,105.42,105.48,105.41,105.47,1240
GU04,2004-06-30 04:00,30,105.47,105.49,105.43,105.45,1254
GU04,2004-06-30 04:30,30,105.45,105.47,105.43,105.47,764
GU04,2004-06-30 05:00,30,105.46,105.47,105.44,105.45,851
GU04,2004-06-30 05:30,30,105.45,105.48,105.45,105.47,344
GU04,2004-06-30 06:00,30,105.48,105.5,105.46,105.48,1205
GU04,2004-06-30 06:30,30,105.48,105.63,105.47,105.57,2323
GU04,2004-06-30 07:00,30,105.57,105.62,105.54,105.62,2036
GU04,2004-06-30 07:30,30,105.61,105.75,105.57,105.66,2918
GU04,2004-06-30 08:00,30,105.66,105.8,105.66,105.79,5247
GU04,2004-06-30 08:30,30,105.79,105.84,105.78,105.8,5145
GU04,2004-06-30 09:00,30,105.81,105.86,105.81,105.83,6273
GU04,2004-06-30 09:30,30,105.85,105.91,105.82,105.87,1700
GU04,2004-06-30 10:00,30,105.87,106.07,105.85,105.88,3644
GU04,2004-06-30 10:30,30,105.89,105.9,105.83,105.87,775
GU04,2004-06-30 23:30,1,105.87,105.88,105.87,105.88,4
GU04,2004-07-01 00:00,1,105.88,105.95,105.88,105.91,84
GU04,2004-07-01 00:30,1,105.88,105.95,105.41,105.71,9625
GU04,2004-07-01 01:00,1,105.71,105.8,105.68,105.78,1925
GU04,2004-07-01 01:30,1,105.77,105.78,105.66,105.67,2774
GU04,2004-07-01 02:00,1,105.68,105.71,105.66,105.67,1238
GU04,2004-07-01 02:30,1,105.69,105.75,105.66,105.72,1574
GU04,2004-07-01 03:00,1,105.72,105.75,105.69,105.74,1040
GU04,2004-07-01 03:30,1,105.74,105.76,105.72,105.76,1246
GU04,2004-07-01 04:00,1,105.76,105.76,105.67,105.69,2411
GU04,2004-07-01 04:30,1,105.73,105.82,105.73,105.78,635
GU04,2004-07-01 05:00,1,105.78,105.83,105.78,105.79,692
GU04,2004-07-01 05:30,1,105.79,105.84,105.79,105.8,552
GU04,2004-07-01 06:00,1,105.8,105.83,105.78,105.82,877
GU04,2004-07-01 06:30,1,105.82,105.83,105.73,105.77,1754
GU04,2004-07-01 07:00,1,105.76,105.86,105.74,105.82,1318
GU04,2004-07-01 07:30,1,105.82,105.95,105.82,105.88,2411
GU04,2004-07-01 08:00,1,105.86,105.89,105.79,105.84,5139
GU04,2004-07-01 08:30,1,105.86,105.91,105.8,105.89,3041
GU04,2004-07-01 09:00,1,105.89,105.9,105.85,105.85,4191
GU04,2004-07-01 09:30,1,105.86,105.89,105.82,105.85,2882
GU04,2004-07-01 10:00,1,105.86,105.98,105.85,105.95,1284
GU04,2004-07-01 10:30,1,105.93,105.98,105.93,105.96,267
GU04,2004-07-01 23:30,2,106.16,106.16,106.16,106.16,22
GU04,2004-07-02 00:00,2,106.16,106.16,106.14,106.15,94
GU04,2004-07-02 00:30,2,106.15,106.16,105.93,106.02,2027
GU04,2004-07-02 01:00,2,106.03,106.03,105.85,105.95,4741
GU04,2004-07-02 01:30,2,105.96,105.97,105.9,105.94,761
GU04,2004-07-02 02:00,2,105.95,105.98,105.94,105.96,2392
GU04,2004-07-02 02:30,2,105.97,106.04,105.96,106.01,3346
GU04,2004-07-02 03:00,2,106.01,106.01,105.87,105.89,3022
GU04,2004-07-02 03:30,2,105.89,105.94,105.86,105.93,1608
GU04,2004-07-02 04:00,2,105.93,105.94,105.89,105.93,2499
GU04,2004-07-02 04:30,2,105.93,105.98,105.93,105.95,951
GU04,2004-07-02 05:00,2,105.95,105.98,105.95,105.97,1054
GU04,2004-07-02 05:30,2,105.97,105.99,105.96,105.98,1416
GU04,2004-07-02 06:00,2,105.98,106.45,105.95,106.42,3863
GU04,2004-07-02 06:30,2,106.38,106.62,106.36,106.38,11718
GU04,2004-07-02 07:00,2,106.38,106.45,106.34,106.38,9123
GU04,2004-07-02 07:30,2,106.39,106.41,106.3,106.33,5248
GU04,2004-07-02 08:00,2,106.33,106.33,106.22,106.22,3360
GU04,2004-07-02 08:30,2,106.22,106.26,106.18,106.24,2936
GU04,2004-07-02 09:00,2,106.24,106.29,106.22,106.27,1629
GU04,2004-07-02 09:30,2,106.27,106.27,106.18,106.18,746
GU04,2004-07-02 10:00,2,106.17,106.21,106.16,106.19,583
GU04,2004-07-02 10:30,2,106.17,106.2,106.13,106.17,277
GU04,2004-07-04 23:30,5,106.47,106.53,106.47,106.53,3
GU04,2004-07-05 00:00,5,106.51,106.65,106.5,106.65,29
GU04,2004-07-05 00:30,5,106.65,106.65,106.24,106.24,19239
GU04,2004-07-05 01:00,5,106.26,106.35,106.25,106.31,3092
GU04,2004-07-05 01:30,5,106.31,106.33,106.26,106.32,1009
GU04,2004-07-05 02:00,5,106.33,106.35,106.23,106.25,1286
GU04,2004-07-05 02:30,5,106.26,106.3,106.22,106.26,1307
GU04,2004-07-05 03:00,5,106.25,106.26,106.24,106.25,1002
GU04,2004-07-05 03:30,5,106.25,106.25,106.23,106.25,390
GU04,2004-07-05 04:00,5,106.24,106.25,106.19,106.21,2450
GU04,2004-07-05 04:30,5,106.21,106.22,106.2,106.21,2830
GU04,2004-07-05 05:00,5,106.21,106.22,106.18,106.19,848
GU04,2004-07-05 05:30,5,106.19,106.2,106.18,106.19,1035
GU04,2004-07-05 06:00,5,106.2,106.21,106.19,106.21,501
GU04,2004-07-05 06:30,5,106.21,106.21,106.2,106.2,266
GU04,2004-07-05 07:00,5,106.2,106.24,106.2,106.24,401
GU04,2004-07-05 07:30,5,106.24,106.25,106.23,106.23,548
GU04,2004-07-05 08:00,5,106.22,106.23,106.22,106.22,756
GU04,2004-07-05 08:30,5,106.22,106.25,106.18,106.18,1337
GU04,2004-07-05 09:00,5,106.19,106.19,106.15,106.17,1210
GU04,2004-07-05 09:30,5,106.17,106.17,106.15,106.16,218
GU04,2004-07-05 10:00,5,106.16,106.19,106.16,106.18,335
GU04,2004-07-05 10:30,5,106.18,106.18,106.15,106.17,94
GU04,2004-07-05 23:30,6,106.19,106.19,106.16,106.16,32
GU04,2004-07-06 00:00,6,106.16,106.16,106.16,106.16,33
GU04,2004-07-06 00:30,6,106.16,106.32,106.16,106.26,3520
GU04,2004-07-06 01:00,6,106.25,106.25,106.17,106.2,1240
GU04,2004-07-06 01:30,6,106.2,106.25,106.19,106.2,2457
GU04,2004-07-06 02:00,6,106.19,106.22,106.18,106.18,728
GU04,2004-07-06 02:30,6,106.18,106.21,106.15,106.18,962
GU04,2004-07-06 03:00,6,106.17,106.18,106.13,106.18,1427
GU04,2004-07-06 03:30,6,106.18,106.22,106.16,106.19,719
GU04,2004-07-06 04:00,6,106.19,106.21,106.18,106.19,75
GU04,2004-07-06 04:30,6,106.2,106.2,106.18,106.18,407
GU04,2004-07-06 05:00,6,106.18,106.2,106.18,106.2,2111
GU04,2004-07-06 05:30,6,106.2,106.21,106.18,106.19,705
GU04,2004-07-06 06:00,6,106.2,106.26,106.18,106.25,2647
GU04,2004-07-06 06:30,6,106.25,106.3,106.2,106.27,3893
GU04,2004-07-06 07:00,6,106.27,106.29,106.24,106.25,1175
GU04,2004-07-06 07:30,6,106.25,106.33,106.23,106.27,1863
GU04,2004-07-06 08:00,6,106.27,106.28,106.17,106.19,3506
GU04,2004-07-06 08:30,6,106.19,106.2,106.08,106.11,4401
GU04,2004-07-06 09:00,6,106.11,106.18,106.1,106.15,1395
GU04,2004-07-06 09:30,6,106.13,106.18,106.11,106.14,512
GU04,2004-07-06 10:00,6,106.15,106.17,106.15,106.16,249
GU04,2004-07-06 10:30,6,106.14,106.15,106.12,106.15,41
GU04,2004-07-06 23:00,7,106.42,106.42,106.42,106.42,2
GU04,2004-07-06 23:30,7,106.42,106.42,106.42,106.42,3
GU04,2004-07-07 00:00,7,106.26,106.26,106.26,106.26,9
GU04,2004-07-07 00:30,7,106.23,106.23,106.1,106.1,2214
GU04,2004-07-07 01:00,7,106.09,106.13,106.07,106.09,2786
GU04,2004-07-07 01:30,7,106.1,106.1,106.06,106.09,1372
GU04,2004-07-07 02:00,7,106.1,106.16,106.1,106.13,1052
GU04,2004-07-07 02:30,7,106.12,106.17,106.11,106.14,1872
GU04,2004-07-07 03:00,7,106.15,106.16,106.1,106.13,1055
GU04,2004-07-07 03:30,7,106.13,106.14,106.11,106.14,1358
GU04,2004-07-07 04:00,7,106.13,106.15,106.13,106.14,310
GU04,2004-07-07 04:30,7,106.15,106.15,106.13,106.14,693
GU04,2004-07-07 05:00,7,106.14,106.19,106.13,106.19,778
GU04,2004-07-07 05:30,7,106.18,106.22,106.16,106.19,688
GU04,2004-07-07 06:00,7,106.19,106.25,106.19,106.23,1135
GU04,2004-07-07 06:30,7,106.24,106.26,106.21,106.21,2995
GU04,2004-07-07 07:00,7,106.22,106.26,106.21,106.23,2649
GU04,2004-07-07 07:30,7,106.24,106.29,106.23,106.25,1891
GU04,2004-07-07 08:00,7,106.26,106.33,106.25,106.29,4106
GU04,2004-07-07 08:30,7,106.29,106.32,106.26,106.28,2830
GU04,2004-07-07 09:00,7,106.28,106.35,106.27,106.33,1022
GU04,2004-07-07 09:30,7,106.33,106.39,106.33,106.36,1803
GU04,2004-07-07 10:00,7,106.36,106.37,106.33,106.37,717
GU04,2004-07-07 10:30,7,106.36,106.39,106.34,106.34,886
GU04,2004-07-07 23:30,8,106.6,106.6,106.35,106.35,397
GU04,2004-07-08 00:00,8,106.3,106.3,106.3,106.3,321
GU04,2004-07-08 00:30,8,106.35,106.39,106.32,106.35,6122
GU04,2004-07-08 01:00,8,106.36,106.42,106.34,106.4,3198
GU04,2004-07-08 01:30,8,106.38,106.41,106.37,106.39,676
GU04,2004-07-08 02:00,8,106.38,106.4,106.32,106.34,1005
GU04,2004-07-08 02:30,8,106.33,106.36,106.29,106.36,1610
GU04,2004-07-08 03:00,8,106.36,106.4,106.31,106.35,3026
GU04,2004-07-08 03:30,8,106.34,106.36,106.24,106.3,3015
GU04,2004-07-08 04:00,8,106.29,106.32,106.29,106.31,2284
GU04,2004-07-08 04:30,8,106.32,106.34,106.3,106.31,1557
GU04,2004-07-08 05:00,8,106.31,106.32,106.29,106.29,613
GU04,2004-07-08 05:30,8,106.3,106.33,106.26,106.27,762
GU04,2004-07-08 06:00,8,106.28,106.29,106.19,106.25,1155
GU04,2004-07-08 06:30,8,106.26,106.41,106.22,106.39,3564
GU04,2004-07-08 07:00,8,106.39,106.43,106.36,106.42,2068
GU04,2004-07-08 07:30,8,106.42,106.45,106.37,106.39,3533
GU04,2004-07-08 08:00,8,106.39,106.5,106.39,106.43,3191
GU04,2004-07-08 08:30,8,106.43,106.43,106.31,106.33,4861
GU04,2004-07-08 09:00,8,106.33,106.37,106.31,106.33,12321
GU04,2004-07-08 09:30,8,106.32,106.35,106.29,106.31,2565
GU04,2004-07-08 10:00,8,106.31,106.35,106.31,106.34,171
GU04,2004-07-08 10:30,8,106.36,106.38,106.31,106.32,270
GU04,2004-07-08 23:30,9,106.04,106.04,106.04,106.04,2
GU04,2004-07-09 00:00,9,105.91,105.91,105.91,105.91,8
GU04,2004-07-09 00:30,9,105.97,106.31,105.97,106.29,2565
GU04,2004-07-09 01:00,9,106.3,106.33,106.29,106.32,894
GU04,2004-07-09 01:30,9,106.31,106.4,106.31,106.35,1513
GU04,2004-07-09 02:00,9,106.34,106.36,106.32,106.33,338
GU04,2004-07-09 02:30,9,106.31,106.35,106.29,106.35,1948
GU04,2004-07-09 03:00,9,106.35,106.38,106.32,106.36,923
GU04,2004-07-09 03:30,9,106.36,106.37,106.32,106.33,608
GU04,2004-07-09 04:00,9,106.33,106.37,106.3,106.31,1049
GU04,2004-07-09 04:30,9,106.33,106.34,106.31,106.31,328
GU04,2004-07-09 05:00,9,106.31,106.34,106.29,106.34,624
GU04,2004-07-09 05:30,9,106.32,106.34,106.3,106.33,1226
GU04,2004-07-09 06:00,9,106.32,106.33,106.31,106.32,2719
GU04,2004-07-09 06:30,9,106.33,106.34,106.3,106.32,1057
GU04,2004-07-09 07:00,9,106.3,106.33,106.28,106.32,904
GU04,2004-07-09 07:30,9,106.32,106.32,106.26,106.28,1155
GU04,2004-07-09 08:00,9,106.27,106.29,106.18,106.19,2246
GU04,2004-07-09 08:30,9,106.18,106.28,106.16,106.19,1919
GU04,2004-07-09 09:00,9,106.21,106.23,106.16,106.19,988
GU04,2004-07-09 09:30,9,106.19,106.24,106.18,106.24,204
GU04,2004-07-09 10:00,9,106.23,106.28,106.23,106.26,266
GU04,2004-07-09 10:30,9,106.26,106.3,106.26,106.27,263
GU04,2004-07-11 23:30,12,106.75,106.75,106.75,106.75,7
GU04,2004-07-12 00:00,12,106.62,106.62,106.57,106.57,176
GU04,2004-07-12 00:30,12,106.57,106.57,106.26,106.27,1133
GU04,2004-07-12 01:00,12,106.27,106.31,106.22,106.29,2236
GU04,2004-07-12 01:30,12,106.28,106.28,106.23,106.26,796
GU04,2004-07-12 02:00,12,106.26,106.32,106.25,106.3,1295
GU04,2004-07-12 02:30,12,106.3,106.3,106.25,106.26,1128
GU04,2004-07-12 03:00,12,106.27,106.31,106.26,106.3,473
GU04,2004-07-12 03:30,12,106.31,106.32,106.28,106.29,352
GU04,2004-07-12 04:00,12,106.29,106.29,106.26,106.27,306
GU04,2004-07-12 04:30,12,106.28,106.3,106.28,106.29,461
GU04,2004-07-12 05:00,12,106.29,106.31,106.29,106.31,285
GU04,2004-07-12 05:30,12,106.32,106.36,106.3,106.31,778
GU04,2004-07-12 06:00,12,106.31,106.33,106.3,106.31,438
GU04,2004-07-12 06:30,12,106.3,106.35,106.3,106.32,1079
GU04,2004-07-12 07:00,12,106.31,106.34,106.3,106.33,550
GU04,2004-07-12 07:30,12,106.34,106.35,106.31,106.32,1184
GU04,2004-07-12 08:00,12,106.33,106.35,106.32,106.32,738
GU04,2004-07-12 08:30,12,106.32,106.35,106.3,106.3,2562
GU04,2004-07-12 09:00,12,106.3,106.31,106.26,106.28,3167
GU04,2004-07-12 09:30,12,106.28,106.3,106.27,106.3,2382
GU04,2004-07-12 10:00,12,106.3,106.34,106.3,106.3,677
GU04,2004-07-12 10:30,12,106.31,106.39,106.31,106.39,488
GU04,2004-07-12 23:00,13,106.31,106.31,106.31,106.31,1
GU04,2004-07-12 23:30,13,106.31,106.31,106.31,106.31,51
GU04,2004-07-13 00:00,13,106.32,106.32,106.32,106.32,57
GU04,2004-07-13 00:30,13,106.35,106.35,106.16,106.2,8622
GU04,2004-07-13 01:00,13,106.2,106.2,106.09,106.14,1856
GU04,2004-07-13 01:30,13,106.14,106.17,106.12,106.13,2390
GU04,2004-07-13 02:00,13,106.14,106.15,106.05,106.12,3044
GU04,2004-07-13 02:30,13,106.11,106.11,105.97,105.98,5700
GU04,2004-07-13 03:00,13,105.98,106,105.88,105.98,4695
GU04,2004-07-13 03:30,13,105.96,105.98,105.93,105.95,2517
GU04,2004-07-13 04:00,13,105.95,106,105.94,105.97,3380
GU04,2004-07-13 04:30,13,105.97,105.97,105.78,105.82,4547
GU04,2004-07-13 05:00,13,105.83,105.86,105.82,105.84,2512
GU04,2004-07-13 05:30,13,105.84,105.9,105.84,105.9,1368
GU04,2004-07-13 06:00,13,105.89,105.91,105.85,105.9,2096
GU04,2004-07-13 06:30,13,105.91,105.91,105.85,105.87,4318
GU04,2004-07-13 07:00,13,105.87,105.91,105.86,105.88,4729
GU04,2004-07-13 07:30,13,105.88,105.89,105.82,105.83,3713
GU04,2004-07-13 08:00,13,105.84,105.9,105.84,105.86,4765
GU04,2004-07-13 08:30,13,105.86,105.88,105.84,105.84,1942
GU04,2004-07-13 09:00,13,105.85,105.86,105.77,105.82,2741
GU04,2004-07-13 09:30,13,105.82,105.84,105.82,105.84,540
GU04,2004-07-13 10:00,13,105.84,105.86,105.84,105.85,398
GU04,2004-07-13 10:30,13,105.85,105.91,105.84,105.88,673
GU04,2004-07-13 23:30,14,106.33,106.33,106.02,106.02,2
GU04,2004-07-14 00:00,14,106.33,106.33,106.18,106.18,222
GU04,2004-07-14 00:30,14,106.16,106.18,105.94,105.95,3708
GU04,2004-07-14 01:00,14,105.95,105.96,105.85,105.88,4533
GU04,2004-07-14 01:30,14,105.87,105.89,105.84,105.88,1722
GU04,2004-07-14 02:00,14,105.88,105.93,105.88,105.92,1149
GU04,2004-07-14 02:30,14,105.92,105.94,105.9,105.94,1851
GU04,2004-07-14 03:00,14,105.94,106.03,105.93,105.98,2513
GU04,2004-07-14 03:30,14,105.97,106.03,105.96,106,2206
GU04,2004-07-14 04:00,14,106,106,105.96,105.98,969
GU04,2004-07-14 04:30,14,105.98,106.01,105.98,106.01,386
GU04,2004-07-14 05:00,14,106.01,106.03,106.01,106.03,560
GU04,2004-07-14 05:30,14,106.02,106.02,105.98,106,757
GU04,2004-07-14 06:00,14,106.01,106.16,106.01,106.12,2159
GU04,2004-07-14 06:30,14,106.12,106.13,105.95,105.96,4318
GU04,2004-07-14 07:00,14,105.96,105.98,105.91,105.98,3716
GU04,2004-07-14 07:30,14,105.98,106,105.94,105.96,2184
GU04,2004-07-14 08:00,14,105.97,106,105.96,105.98,1756
GU04,2004-07-14 08:30,14,105.98,106,105.94,105.96,5899
GU04,2004-07-14 09:00,14,105.96,106,105.95,105.96,3196
GU04,2004-07-14 09:30,14,105.96,105.98,105.96,105.98,389
GU04,2004-07-14 10:00,14,105.97,105.98,105.92,105.97,387
GU04,2004-07-14 10:30,14,105.98,105.98,105.96,105.96,112
GU04,2004-07-15 00:30,15,105.95,105.95,105.85,105.89,1990
GU04,2004-07-15 01:00,15,105.88,105.94,105.87,105.88,3618
GU04,2004-07-15 01:30,15,105.88,105.89,105.83,105.86,2026
GU04,2004-07-15 02:00,15,105.85,105.89,105.85,105.87,1453
GU04,2004-07-15 02:30,15,105.87,105.9,105.86,105.89,785
GU04,2004-07-15 03:00,15,105.89,105.92,105.88,105.9,630
GU04,2004-07-15 03:30,15,105.9,106.04,105.9,105.94,3833
GU04,2004-07-15 04:00,15,105.94,105.97,105.93,105.94,2713
GU04,2004-07-15 04:30,15,105.94,105.95,105.93,105.95,2627
GU04,2004-07-15 05:00,15,105.94,105.95,105.92,105.93,1209
GU04,2004-07-15 05:30,15,105.93,105.96,105.92,105.95,636
GU04,2004-07-15 06:00,15,105.95,106.1,105.94,105.95,2164
GU04,2004-07-15 06:30,15,105.94,105.94,105.82,105.84,3850
GU04,2004-07-15 07:00,15,105.84,105.9,105.84,105.87,2838
GU04,2004-07-15 07:30,15,105.86,105.91,105.86,105.88,1016
GU04,2004-07-15 08:00,15,105.88,105.9,105.85,105.87,1815
GU04,2004-07-15 08:30,15,105.87,105.9,105.87,105.9,818
GU04,2004-07-15 09:00,15,105.9,105.92,105.88,105.92,992
GU04,2004-07-15 09:30,15,105.92,105.97,105.87,105.87,844
GU04,2004-07-15 10:00,15,105.87,105.93,105.85,105.91,2002
GU04,2004-07-15 10:30,15,105.93,105.94,105.91,105.93,230
GU04,2004-07-16 00:00,16,105.81,106.02,105.81,106.02,36
GU04,2004-07-16 00:30,16,105.94,106.18,105.88,105.89,5044
GU04,2004-07-16 01:00,16,105.9,105.95,105.89,105.95,2238
GU04,2004-07-16 01:30,16,105.94,105.96,105.92,105.93,1862
GU04,2004-07-16 02:00,16,105.93,105.95,105.9,105.94,503
GU04,2004-07-16 02:30,16,105.94,105.95,105.92,105.94,838
GU04,2004-07-16 03:00,16,105.94,105.96,105.94,105.96,370
GU04,2004-07-16 03:30,16,105.95,105.98,105.94,105.97,270
GU04,2004-07-16 04:00,16,105.96,106,105.96,105.99,897
GU04,2004-07-16 04:30,16,105.99,106.01,105.98,105.99,311
GU04,2004-07-16 05:00,16,106.01,106.03,106,106.01,1048
GU04,2004-07-16 05:30,16,106.02,106.02,106,106.01,542
GU04,2004-07-16 06:00,16,106.01,106.22,106,106.22,3774
GU04,2004-07-16 06:30,16,106.22,106.25,106.14,106.2,7062
GU04,2004-07-16 07:00,16,106.2,106.37,106.2,106.33,4714
GU04,2004-07-16 07:30,16,106.33,106.47,106.31,106.45,6618
GU04,2004-07-16 08:00,16,106.44,106.47,106.37,106.39,4465
GU04,2004-07-16 08:30,16,106.39,106.48,106.38,106.45,5304
GU04,2004-07-16 09:00,16,106.46,106.5,106.42,106.46,4692
GU04,2004-07-16 09:30,16,106.46,106.5,106.44,106.46,875
GU04,2004-07-16 10:00,16,106.46,106.46,106.41,106.42,271
GU04,2004-07-16 10:30,16,106.45,106.45,106.4,106.42,250
GU04,2004-07-18 23:30,19,105.92,106.52,105.92,106.52,65
GU04,2004-07-19 00:00,19,106.52,106.52,106.51,106.51,304
GU04,2004-07-19 00:30,19,106.51,106.51,106.39,106.39,2029
GU04,2004-07-19 01:00,19,106.4,106.42,106.37,106.38,1552
GU04,2004-07-19 01:30,19,106.38,106.41,106.33,106.33,1653
GU04,2004-07-19 02:00,19,106.33,106.34,106.27,106.31,1238
GU04,2004-07-19 02:30,19,106.3,106.33,106.28,106.32,3352
GU04,2004-07-19 03:00,19,106.32,106.34,106.29,106.31,2389
GU04,2004-07-19 03:30,19,106.31,106.35,106.28,106.34,738
GU04,2004-07-19 04:00,19,106.34,106.34,106.31,106.33,991
GU04,2004-07-19 04:30,19,106.34,106.38,106.32,106.33,2201
GU04,2004-07-19 05:00,19,106.34,106.34,106.31,106.34,898
GU04,2004-07-19 05:30,19,106.34,106.38,106.34,106.38,1068
GU04,2004-07-19 06:00,19,106.38,106.39,106.32,106.35,550
GU04,2004-07-19 06:30,19,106.35,106.42,106.34,106.38,1424
GU04,2004-07-19 07:00,19,106.39,106.4,106.35,106.36,956
GU04,2004-07-19 07:30,19,106.39,106.42,106.38,106.41,659
GU04,2004-07-19 08:00,19,106.41,106.44,106.38,106.41,1166
GU04,2004-07-19 08:30,19,106.41,106.45,106.4,106.42,1045
GU04,2004-07-19 09:00,19,106.41,106.43,106.37,106.4,1622
GU04,2004-07-19 09:30,19,106.4,106.48,106.4,106.48,331
GU04,2004-07-19 10:00,19,106.49,106.53,106.47,106.52,908
GU04,2004-07-19 10:30,19,106.52,106.59,106.5,106.5,529
GU04,2004-07-19 23:00,20,107,107,107,107,4
GU04,2004-07-19 23:30,20,107,107,107,107,35
GU04,2004-07-20 00:00,20,107,107,107,107,67
GU04,2004-07-20 00:30,20,107,107,106.5,106.52,6708
GU04,2004-07-20 01:00,20,106.52,106.52,106.45,106.46,1897
GU04,2004-07-20 01:30,20,106.46,106.51,106.45,106.5,828
GU04,2004-07-20 02:00,20,106.5,106.52,106.49,106.5,2136
GU04,2004-07-20 02:30,20,106.49,106.51,106.44,106.47,1830
GU04,2004-07-20 03:00,20,106.47,106.5,106.41,106.42,2209
GU04,2004-07-20 03:30,20,106.43,106.44,106.41,106.42,5111
GU04,2004-07-20 04:00,20,106.41,106.41,106.34,106.38,4711
GU04,2004-07-20 04:30,20,106.38,106.41,106.38,106.38,1643
GU04,2004-07-20 05:00,20,106.38,106.4,106.37,106.38,1153
GU04,2004-07-20 05:30,20,106.38,106.4,106.37,106.39,405
GU04,2004-07-20 06:00,20,106.38,106.38,106.32,106.36,1977
GU04,2004-07-20 06:30,20,106.36,106.36,106.23,106.25,2107
GU04,2004-07-20 07:00,20,106.26,106.32,106.24,106.31,1849
GU04,2004-07-20 07:30,20,106.3,106.33,106.27,106.3,1138
GU04,2004-07-20 08:00,20,106.3,106.33,106.29,106.32,477
GU04,2004-07-20 08:30,20,106.32,106.39,106.31,106.37,2622
GU04,2004-07-20 09:00,20,106.36,106.38,106.35,106.37,1435
GU04,2004-07-20 09:30,20,106.37,106.38,106.36,106.37,1283
GU04,2004-07-20 10:00,20,106.36,106.37,106.36,106.37,400
GU04,2004-07-20 10:30,20,106.37,106.38,106.35,106.37,443
GU04,2004-07-21 00:00,21,106.11,106.11,105.99,106.06,78
GU04,2004-07-21 00:30,21,106.06,106.11,106.01,106.07,4444
GU04,2004-07-21 01:00,21,106.06,106.09,106.05,106.06,2850
GU04,2004-07-21 01:30,21,106.07,106.08,106.02,106.05,3245
GU04,2004-07-21 02:00,21,106.05,106.09,106.05,106.07,2911
GU04,2004-07-21 02:30,21,106.07,106.07,105.93,105.96,6485
GU04,2004-07-21 03:00,21,105.96,106,105.82,105.88,7348
GU04,2004-07-21 03:30,21,105.88,105.93,105.84,105.9,2840
GU04,2004-07-21 04:00,21,105.9,105.95,105.89,105.93,1980
GU04,2004-07-21 04:30,21,105.94,105.99,105.94,105.98,1652
GU04,2004-07-21 05:00,21,105.99,105.99,105.95,105.99,1386
GU04,2004-07-21 05:30,21,105.98,105.98,105.92,105.92,1434
GU04,2004-07-21 06:00,21,105.91,105.93,105.87,105.89,1299
GU04,2004-07-21 06:30,21,105.88,105.89,105.84,105.85,2797
GU04,2004-07-21 07:00,21,105.84,105.92,105.83,105.9,1603
GU04,2004-07-21 07:30,21,105.87,105.87,105.64,105.82,7177
GU04,2004-07-21 08:00,21,105.83,105.85,105.72,105.75,5446
GU04,2004-07-21 08:30,21,105.77,105.82,105.68,105.71,7202
GU04,2004-07-21 09:00,21,105.71,105.75,105.65,105.75,6180
GU04,2004-07-21 09:30,21,105.75,105.76,105.71,105.76,1571
GU04,2004-07-21 10:00,21,105.77,105.77,105.74,105.76,941
GU04,2004-07-21 10:30,21,105.75,105.76,105.72,105.72,474
GU04,2004-07-21 23:30,22,106.23,106.23,105.97,106.23,30
GU04,2004-07-22 00:00,22,105.7,105.7,105.7,105.7,134
GU04,2004-07-22 00:30,22,105.8,105.84,105.74,105.74,6883
GU04,2004-07-22 01:00,22,105.75,105.82,105.74,105.81,1887
GU04,2004-07-22 01:30,22,105.8,105.83,105.79,105.83,2504
GU04,2004-07-22 02:00,22,105.82,105.87,105.74,105.76,5139
GU04,2004-07-22 02:30,22,105.76,105.83,105.7,105.77,5828
GU04,2004-07-22 03:00,22,105.77,105.77,105.68,105.71,7634
GU04,2004-07-22 03:30,22,105.72,105.81,105.68,105.76,7395
GU04,2004-07-22 04:00,22,105.77,105.79,105.66,105.69,4796
GU04,2004-07-22 04:30,22,105.69,105.75,105.68,105.75,4716
GU04,2004-07-22 05:00,22,105.73,105.75,105.71,105.73,1678
GU04,2004-07-22 05:30,22,105.74,105.77,105.73,105.77,726
GU04,2004-07-22 06:00,22,105.76,105.77,105.65,105.69,1661
GU04,2004-07-22 06:30,22,105.69,105.72,105.58,105.71,4499
GU04,2004-07-22 07:00,22,105.7,105.76,105.69,105.74,1293
GU04,2004-07-22 07:30,22,105.75,105.77,105.68,105.74,1442
GU04,2004-07-22 08:00,22,105.75,105.8,105.74,105.79,2445
GU04,2004-07-22 08:30,22,105.78,105.86,105.77,105.86,1871
GU04,2004-07-22 09:00,22,105.85,105.91,105.84,105.86,3371
GU04,2004-07-22 09:30,22,105.87,105.92,105.85,105.86,1387
GU04,2004-07-22 10:00,22,105.89,105.9,105.8,105.82,1112
GU04,2004-07-22 10:30,22,105.84,105.85,105.84,105.84,840
GU04,2004-07-22 23:30,23,106.19,106.19,106.19,106.19,1
GU04,2004-07-23 00:30,23,105.92,106.34,105.75,105.78,10226
GU04,2004-07-23 01:00,23,105.77,105.79,105.66,105.69,2482
GU04,2004-07-23 01:30,23,105.68,105.72,105.67,105.68,2637
GU04,2004-07-23 02:00,23,105.68,105.71,105.67,105.71,1967
GU04,2004-07-23 02:30,23,105.71,105.71,105.66,105.67,1043
GU04,2004-07-23 03:00,23,105.68,105.71,105.67,105.7,1981
GU04,2004-07-23 03:30,23,105.69,105.71,105.68,105.7,2082
GU04,2004-07-23 04:00,23,105.7,105.75,105.69,105.74,824
GU04,2004-07-23 04:30,23,105.74,105.76,105.73,105.74,643
GU04,2004-07-23 05:00,23,105.73,105.77,105.72,105.77,2304
GU04,2004-07-23 05:30,23,105.78,105.78,105.71,105.71,685
GU04,2004-07-23 06:00,23,105.73,105.74,105.73,105.73,500
GU04,2004-07-23 06:30,23,105.73,105.77,105.73,105.75,896
GU04,2004-07-23 07:00,23,105.75,105.86,105.74,105.85,3152
GU04,2004-07-23 07:30,23,105.85,105.87,105.78,105.82,4625
GU04,2004-07-23 08:00,23,105.82,105.84,105.81,105.81,2092
GU04,2004-07-23 08:30,23,105.82,105.82,105.75,105.76,5234
GU04,2004-07-23 09:00,23,105.75,105.8,105.73,105.77,2404
GU04,2004-07-23 09:30,23,105.79,105.81,105.76,105.77,302
GU04,2004-07-23 10:00,23,105.78,105.79,105.75,105.77,83
GU04,2004-07-23 10:30,23,105.78,105.8,105.75,105.77,161
GU04,2004-07-26 00:00,26,105.8,106.25,105.8,106.25,162
GU04,2004-07-26 00:30,26,106.25,106.25,105.71,105.72,8448
GU04,2004-07-26 01:00,26,105.73,105.75,105.68,105.69,1558
GU04,2004-07-26 01:30,26,105.69,105.71,105.67,105.67,715
GU04,2004-07-26 02:00,26,105.67,105.69,105.65,105.68,543
GU04,2004-07-26 02:30,26,105.69,105.73,105.67,105.71,5348
GU04,2004-07-26 03:00,26,105.7,105.72,105.66,105.67,471
GU04,2004-07-26 03:30,26,105.67,105.68,105.64,105.68,1477
GU04,2004-07-26 04:00,26,105.67,105.69,105.67,105.68,471
GU04,2004-07-26 04:30,26,105.69,105.72,105.68,105.71,2144
GU04,2004-07-26 05:00,26,105.71,105.72,105.69,105.69,1213
GU04,2004-07-26 05:30,26,105.72,105.79,105.72,105.79,502
GU04,2004-07-26 06:00,26,105.79,105.79,105.74,105.74,770
GU04,2004-07-26 06:30,26,105.74,105.75,105.71,105.71,632
GU04,2004-07-26 07:00,26,105.71,105.71,105.64,105.66,3620
GU04,2004-07-26 07:30,26,105.66,105.67,105.56,105.57,1241
GU04,2004-07-26 08:00,26,105.56,105.56,105.46,105.5,6167
GU04,2004-07-26 08:30,26,105.49,105.53,105.45,105.53,3305
GU04,2004-07-26 09:00,26,105.53,105.59,105.48,105.55,3671
GU04,2004-07-26 09:30,26,105.54,105.55,105.49,105.52,1036
GU04,2004-07-26 10:00,26,105.52,105.52,105.49,105.49,292
GU04,2004-07-26 10:30,26,105.49,105.57,105.49,105.57,144
GU04,2004-07-27 00:00,27,105.4,105.4,105.4,105.4,100
GU04,2004-07-27 00:30,27,105.41,105.49,105.25,105.4,5113
GU04,2004-07-27 01:00,27,105.41,105.43,105.37,105.39,4494
GU04,2004-07-27 01:30,27,105.39,105.43,105.39,105.42,1962
GU04,2004-07-27 02:00,27,105.41,105.5,105.41,105.47,2133
GU04,2004-07-27 02:30,27,105.48,105.6,105.47,105.58,3106
GU04,2004-07-27 03:00,27,105.58,105.61,105.53,105.53,2363
GU04,2004-07-27 03:30,27,105.53,105.61,105.52,105.55,1410
GU04,2004-07-27 04:00,27,105.55,105.56,105.53,105.55,1563
GU04,2004-07-27 04:30,27,105.54,105.55,105.53,105.53,4404
GU04,2004-07-27 05:00,27,105.53,105.53,105.49,105.5,2944
GU04,2004-07-27 05:30,27,105.5,105.51,105.47,105.49,1340
GU04,2004-07-27 06:00,27,105.49,105.51,105.44,105.49,1596
GU04,2004-07-27 06:30,27,105.49,105.51,105.47,105.5,1040
GU04,2004-07-27 07:00,27,105.5,105.55,105.48,105.55,2750
GU04,2004-07-27 07:30,27,105.53,105.55,105.45,105.47,1475
GU04,2004-07-27 08:00,27,105.46,105.46,105.34,105.4,8504
GU04,2004-07-27 08:30,27,105.4,105.44,105.37,105.41,2556
GU04,2004-07-27 09:00,27,105.41,105.42,105.38,105.38,2289
GU04,2004-07-27 09:30,27,105.38,105.4,105.3,105.36,6400
GU04,2004-07-27 10:00,27,105.35,105.38,105.32,105.36,540
GU04,2004-07-27 10:30,27,105.36,105.4,105.33,105.4,927
GU04,2004-07-27 23:00,28,105.81,105.81,105.78,105.78,8
GU04,2004-07-27 23:30,28,105.75,105.75,105.47,105.75,21
GU04,2004-07-28 00:00,28,105.85,105.88,105.37,105.37,310
GU04,2004-07-28 00:30,28,105.27,105.35,105.23,105.25,4043
GU04,2004-07-28 01:00,28,105.25,105.31,105.25,105.28,2275
GU04,2004-07-28 01:30,28,105.29,105.32,105.26,105.26,1330
GU04,2004-07-28 02:00,28,105.27,105.3,105.27,105.29,1535
GU04,2004-07-28 02:30,28,105.29,105.3,105.2,105.21,2897
GU04,2004-07-28 03:00,28,105.21,105.24,105.2,105.24,1675
GU04,2004-07-28 03:30,28,105.23,105.25,105.19,105.22,3430
GU04,2004-07-28 04:00,28,105.23,105.25,105.23,105.25,1163
GU04,2004-07-28 04:30,28,105.25,105.26,105.23,105.25,706
GU04,2004-07-28 05:00,28,105.25,105.25,105.22,105.25,1039
GU04,2004-07-28 05:30,28,105.24,105.25,105.23,105.25,274
GU04,2004-07-28 06:00,28,105.25,105.31,105.19,105.31,1445
GU04,2004-07-28 06:30,28,105.31,105.33,105.22,105.22,2815
GU04,2004-07-28 07:00,28,105.23,105.28,105.21,105.26,3401
GU04,2004-07-28 07:30,28,105.26,105.29,105.16,105.19,5668
GU04,2004-07-28 08:00,28,105.19,105.26,105.17,105.24,2287
GU04,2004-07-28 08:30,28,105.24,105.32,105.23,105.32,3170
GU04,2004-07-28 09:00,28,105.32,105.36,105.28,105.3,1864
GU04,2004-07-28 09:30,28,105.3,105.36,105.3,105.36,828
GU04,2004-07-28 10:00,28,105.34,105.4,105.34,105.37,763
GU04,2004-07-28 10:30,28,105.37,105.39,105.37,105.37,553
GU04,2004-07-28 23:30,29,105.37,105.87,105.29,105.4,921
GU04,2004-07-29 00:00,29,105.4,105.4,105.4,105.4,326
GU04,2004-07-29 00:30,29,105.4,105.4,105.29,105.29,12830
GU04,2004-07-29 01:00,29,105.29,105.31,105.21,105.23,1980
GU04,2004-07-29 01:30,29,105.22,105.23,105.19,105.19,1771
GU04,2004-07-29 02:00,29,105.19,105.19,105.14,105.17,1373
GU04,2004-07-29 02:30,29,105.18,105.22,105.16,105.21,3132
GU04,2004-07-29 03:00,29,105.22,105.26,105.19,105.25,1600
GU04,2004-07-29 03:30,29,105.25,105.26,105.23,105.23,2046
GU04,2004-07-29 04:00,29,105.24,105.28,105.24,105.27,2025
GU04,2004-07-29 04:30,29,105.26,105.32,105.25,105.3,1229
GU04,2004-07-29 05:00,29,105.29,105.29,105.23,105.24,1352
GU04,2004-07-29 05:30,29,105.24,105.24,105.19,105.24,1559
GU04,2004-07-29 06:00,29,105.24,105.28,105.22,105.26,1696
GU04,2004-07-29 06:30,29,105.26,105.29,105.2,105.26,1054
GU04,2004-07-29 07:00,29,105.24,105.27,105.2,105.26,734
GU04,2004-07-29 07:30,29,105.26,105.36,105.24,105.34,1977
GU04,2004-07-29 08:00,29,105.34,105.38,105.29,105.3,2265
GU04,2004-07-29 08:30,29,105.3,105.36,105.3,105.34,1931
GU04,2004-07-29 09:00,29,105.34,105.38,105.33,105.35,3285
GU04,2004-07-29 09:30,29,105.35,105.37,105.33,105.35,1834
GU04,2004-07-29 10:00,29,105.35,105.37,105.32,105.35,658
GU04,2004-07-29 10:30,29,105.33,105.34,105.31,105.31,78
GU04,2004-07-30 00:00,30,105.01,105.38,105.01,105.38,317
GU04,2004-07-30 00:30,30,105.38,105.38,105.33,105.34,4205
GU04,2004-07-30 01:00,30,105.35,105.39,105.33,105.35,1946
GU04,2004-07-30 01:30,30,105.35,105.41,105.35,105.38,1622
GU04,2004-07-30 02:00,30,105.39,105.48,105.39,105.46,1521
GU04,2004-07-30 02:30,30,105.46,105.53,105.46,105.52,4089
GU04,2004-07-30 03:00,30,105.52,105.52,105.46,105.49,2455
GU04,2004-07-30 03:30,30,105.49,105.5,105.48,105.49,366
GU04,2004-07-30 04:00,30,105.49,105.51,105.48,105.48,597
GU04,2004-07-30 04:30,30,105.48,105.49,105.45,105.46,1793
GU04,2004-07-30 05:00,30,105.46,105.48,105.45,105.46,1637
GU04,2004-07-30 05:30,30,105.46,105.51,105.46,105.5,855
GU04,2004-07-30 06:00,30,105.51,105.68,105.48,105.63,1431
GU04,2004-07-30 06:30,30,105.62,105.73,105.53,105.67,6635
GU04,2004-07-30 07:00,30,105.67,105.72,105.65,105.7,5410
GU04,2004-07-30 07:30,30,105.7,105.82,105.7,105.74,5141
GU04,2004-07-30 08:00,30,105.73,105.95,105.73,105.88,16399
GU04,2004-07-30 08:30,30,105.87,105.97,105.87,105.96,4891
GU04,2004-07-30 09:00,30,105.96,105.96,105.91,105.92,3631
GU04,2004-07-30 09:30,30,105.92,106,105.9,105.97,2277
GU04,2004-07-30 10:00,30,105.98,105.98,105.92,105.95,437
GU04,2004-07-30 10:30,30,105.94,105.99,105.93,105.95,144
GU04,2004-08-01 23:00,2,105.6,106.2,105.6,106.2,25
GU04,2004-08-01 23:30,2,106.2,106.2,106.07,106.07,236
GU04,2004-08-02 00:00,2,106.07,106.07,106.07,106.07,129
GU04,2004-08-02 00:30,2,106.07,106.13,105.9,105.96,7309
GU04,2004-08-02 01:00,2,105.96,106.03,105.95,105.97,3926
GU04,2004-08-02 01:30,2,105.97,106.01,105.94,105.96,1910
GU04,2004-08-02 02:00,2,105.95,106.04,105.94,106,1669
GU04,2004-08-02 02:30,2,106,106.05,105.96,106.03,2451
GU04,2004-08-02 03:00,2,106.03,106.15,106.01,106.06,4246
GU04,2004-08-02 03:30,2,106.04,106.12,105.94,106.02,2614
GU04,2004-08-02 04:00,2,106.02,106.04,105.94,106.01,1445
GU04,2004-08-02 04:30,2,106,106.05,105.95,106.03,2072
GU04,2004-08-02 05:00,2,106.03,106.04,106.01,106.02,1317
GU04,2004-08-02 05:30,2,106.02,106.04,106,106.04,533
GU04,2004-08-02 06:00,2,106.04,106.08,106.02,106.02,937
GU04,2004-08-02 06:30,2,106.02,106.05,105.99,106.04,1627
GU04,2004-08-02 07:00,2,106.04,106.04,106.02,106.03,1718
GU04,2004-08-02 07:30,2,106.03,106.05,105.96,106.02,6155
GU04,2004-08-02 08:00,2,106.02,106.03,105.88,105.91,3995
GU04,2004-08-02 08:30,2,105.92,105.95,105.86,105.93,1790
GU04,2004-08-02 09:00,2,105.93,105.95,105.9,105.91,2774
GU04,2004-08-02 09:30,2,105.9,105.96,105.87,105.93,942
GU04,2004-08-02 10:00,2,105.93,105.95,105.9,105.94,410
GU04,2004-08-02 10:30,2,105.94,105.95,105.89,105.9,209
GU04,2004-08-02 23:30,3,105.6,105.69,105.6,105.69,2
GU04,2004-08-03 00:00,3,105.69,105.8,105.69,105.72,97
GU04,2004-08-03 00:30,3,105.69,105.85,105.53,105.78,7346
GU04,2004-08-03 01:00,3,105.77,105.8,105.69,105.71,2155
GU04,2004-08-03 01:30,3,105.71,105.74,105.71,105.73,977
GU04,2004-08-03 02:00,3,105.73,105.77,105.72,105.75,838
GU04,2004-08-03 02:30,3,105.76,105.78,105.73,105.73,2868
GU04,2004-08-03 03:00,3,105.74,105.75,105.72,105.72,645
GU04,2004-08-03 03:30,3,105.73,105.78,105.73,105.77,2034
GU04,2004-08-03 04:00,3,105.77,105.88,105.77,105.86,1919
GU04,2004-08-03 04:30,3,105.86,105.86,105.81,105.81,756
GU04,2004-08-03 05:00,3,105.81,105.83,105.79,105.79,1641
GU04,2004-08-03 05:30,3,105.79,105.83,105.79,105.83,638
GU04,2004-08-03 06:00,3,105.82,105.94,105.8,105.91,1833
GU04,2004-08-03 06:30,3,105.91,105.91,105.82,105.87,2991
GU04,2004-08-03 07:00,3,105.87,105.87,105.83,105.85,1166
GU04,2004-08-03 07:30,3,105.86,105.96,105.85,105.94,2232
GU04,2004-08-03 08:00,3,105.94,106,105.91,105.99,5696
GU04,2004-08-03 08:30,3,105.98,105.99,105.92,105.92,4999
GU04,2004-08-03 09:00,3,105.92,105.96,105.92,105.94,2744
GU04,2004-08-03 09:30,3,105.94,105.95,105.91,105.93,2281
GU04,2004-08-03 10:00,3,105.91,105.97,105.91,105.96,816
GU04,2004-08-03 10:30,3,105.96,106.01,105.95,105.95,357
GU04,2004-08-04 00:00,4,105.72,105.72,105.72,105.72,4
GU04,2004-08-04 00:30,4,105.83,105.93,105.83,105.91,1462
GU04,2004-08-04 01:00,4,105.9,105.97,105.88,105.95,1991
GU04,2004-08-04 01:30,4,105.96,105.99,105.95,105.97,1092
GU04,2004-08-04 02:00,4,105.96,105.97,105.93,105.96,1351
GU04,2004-08-04 02:30,4,105.95,105.97,105.93,105.97,1166
GU04,2004-08-04 03:00,4,105.97,105.99,105.96,105.96,696
GU04,2004-08-04 03:30,4,105.97,106.01,105.97,105.97,304
GU04,2004-08-04 04:00,4,105.97,106.04,105.97,106.01,705
GU04,2004-08-04 04:30,4,106.02,106.12,106.02,106.07,2739
GU04,2004-08-04 05:00,4,106.07,106.08,106.03,106.03,474
GU04,2004-08-04 05:30,4,106.03,106.05,106.03,106.04,835
GU04,2004-08-04 06:00,4,106.04,106.04,106,106.01,2453
GU04,2004-08-04 06:30,4,106.02,106.03,106,106,1458
GU04,2004-08-04 07:00,4,106,106.03,105.92,105.96,2326
GU04,2004-08-04 07:30,4,105.96,105.99,105.87,105.95,987
GU04,2004-08-04 08:00,4,105.95,106.09,105.93,105.96,3774
GU04,2004-08-04 08:30,4,105.96,106.09,105.93,106.06,1691
GU04,2004-08-04 09:00,4,106.06,106.06,105.98,106.01,2348
GU04,2004-08-04 09:30,4,106.02,106.1,106.02,106.06,1354
GU04,2004-08-04 10:00,4,106.06,106.16,106.06,106.1,1000
GU04,2004-08-04 10:30,4,106.11,106.11,106.09,106.09,10
GU04,2004-08-04 23:00,5,106.29,106.29,106.29,106.29,6
GU04,2004-08-04 23:30,5,106.29,106.29,106.14,106.14,2
GU04,2004-08-05 00:00,5,106,106,106,106,7
GU04,2004-08-05 00:30,5,105.99,106.05,105.93,106.04,2006
GU04,2004-08-05 01:00,5,106.05,106.11,106.04,106.08,1822
GU04,2004-08-05 01:30,5,106.07,106.07,106.02,106.03,1084
GU04,2004-08-05 02:00,5,106.03,106.14,106.03,106.12,1678
GU04,2004-08-05 02:30,5,106.13,106.15,106.1,106.1,2392
GU04,2004-08-05 03:00,5,106.1,106.13,106.08,106.1,1701
GU04,2004-08-05 03:30,5,106.11,106.16,106.09,106.14,1287
GU04,2004-08-05 04:00,5,106.14,106.23,106.14,106.15,3159
GU04,2004-08-05 04:30,5,106.15,106.18,106.09,106.16,1680
GU04,2004-08-05 05:00,5,106.15,106.22,106.14,106.22,2091
GU04,2004-08-05 05:30,5,106.22,106.31,106.21,106.3,2877
GU04,2004-08-05 06:00,5,106.3,106.32,106.25,106.26,2410
GU04,2004-08-05 06:30,5,106.27,106.29,106.23,106.29,2550
GU04,2004-08-05 07:00,5,106.3,107,106.26,106.53,18283
GU04,2004-08-05 07:30,5,106.53,106.55,106.46,106.54,5137
GU04,2004-08-05 08:00,5,106.54,106.73,106.54,106.67,9235
GU04,2004-08-05 08:30,5,106.67,106.7,106.62,106.65,7655
GU04,2004-08-05 09:00,5,106.65,106.68,106.59,106.67,4317
GU04,2004-08-05 09:30,5,106.67,106.69,106.65,106.67,2661
GU04,2004-08-05 10:00,5,106.67,106.69,106.64,106.65,416
GU04,2004-08-05 10:30,5,106.67,106.69,106.64,106.64,330
GU04,2004-08-05 23:30,6,106.79,106.79,106.79,106.79,9
GU04,2004-08-06 00:00,6,106.79,106.79,106.76,106.76,155
GU04,2004-08-06 00:30,6,106.78,106.79,106.72,106.75,8073
GU04,2004-08-06 01:00,6,106.75,106.77,106.71,106.77,1608
GU04,2004-08-06 01:30,6,106.76,106.76,106.67,106.68,1633
GU04,2004-08-06 02:00,6,106.69,106.69,106.55,106.56,4050
GU04,2004-08-06 02:30,6,106.56,106.63,106.55,106.61,2974
GU04,2004-08-06 03:00,6,106.61,106.64,106.59,106.61,5100
GU04,2004-08-06 03:30,6,106.61,106.68,106.59,106.65,1260
GU04,2004-08-06 04:00,6,106.64,106.65,106.59,106.61,3911
GU04,2004-08-06 04:30,6,106.62,106.66,106.62,106.65,2593
GU04,2004-08-06 05:00,6,106.66,106.69,106.65,106.66,1970
GU04,2004-08-06 05:30,6,106.66,106.68,106.63,106.66,1281
GU04,2004-08-06 06:00,6,106.66,107.54,106.56,107.43,6373
GU04,2004-08-06 06:30,6,107.43,107.49,107.31,107.42,15794
GU04,2004-08-06 07:00,6,107.41,107.44,107.28,107.32,7643
GU04,2004-08-06 07:30,6,107.32,107.36,107.23,107.23,3203
GU04,2004-08-06 08:00,6,107.22,107.24,107.12,107.15,5404
GU04,2004-08-06 08:30,6,107.15,107.22,107.15,107.21,4619
GU04,2004-08-06 09:00,6,107.2,107.21,107.15,107.16,5025
GU04,2004-08-06 09:30,6,107.15,107.17,107.1,107.15,1045
GU04,2004-08-06 10:00,6,107.14,107.15,107.09,107.15,880
GU04,2004-08-06 10:30,6,107.16,107.2,107.15,107.19,520
GU04,2004-08-09 01:30,9,107.07,107.07,107.07,107.07,1050
GU04,2004-08-09 02:00,9,107.07,107.07,107.07,107.07,2149
GU04,2004-08-09 02:30,9,107.06,107.06,107.02,107.02,367
GU04,2004-08-09 03:00,9,107.02,107.05,106.94,106.97,2075
GU04,2004-08-09 03:30,9,106.97,106.98,106.92,106.92,2690
GU04,2004-08-09 04:00,9,106.92,106.97,106.91,106.97,761
GU04,2004-08-09 04:30,9,106.96,107,106.96,106.99,366
GU04,2004-08-09 05:00,9,107,107.07,107,107.05,1070
GU04,2004-08-09 05:30,9,107.05,107.08,107.04,107.04,540
GU04,2004-08-09 06:00,9,107.05,107.07,107.02,107.04,2526
GU04,2004-08-09 06:30,9,107.04,107.04,106.99,107.01,1162
GU04,2004-08-09 07:00,9,107.01,107.05,106.99,107,823
GU04,2004-08-09 07:30,9,107,107,106.93,106.95,2373
GU04,2004-08-09 08:00,9,106.96,106.99,106.93,106.95,1251
GU04,2004-08-09 08:30,9,106.94,106.98,106.91,106.91,1619
GU04,2004-08-09 09:00,9,106.9,106.95,106.89,106.93,2181
GU04,2004-08-09 09:30,9,106.94,106.96,106.91,106.93,818
GU04,2004-08-09 10:00,9,106.93,106.93,106.91,106.93,77
GU04,2004-08-09 10:30,9,106.93,106.95,106.92,106.94,280
GU04,2004-08-09 23:30,10,106.99,106.99,106.99,106.99,11
GU04,2004-08-10 00:00,10,106.99,107,106.99,106.99,130
GU04,2004-08-10 00:30,10,106.98,107.01,106.89,106.89,10950
GU04,2004-08-10 01:00,10,106.88,106.92,106.87,106.89,1749
GU04,2004-08-10 01:30,10,106.88,106.92,106.87,106.91,876
GU04,2004-08-10 02:00,10,106.91,106.99,106.88,106.98,2408
GU04,2004-08-10 02:30,10,106.98,107.01,106.96,106.98,1726
GU04,2004-08-10 03:00,10,106.98,107.04,106.97,107.03,1345
GU04,2004-08-10 03:30,10,107.03,107.06,107.02,107.03,2493
GU04,2004-08-10 04:00,10,107.03,107.04,107.01,107.01,1624
GU04,2004-08-10 04:30,10,107.01,107.02,106.98,107,2978
GU04,2004-08-10 05:00,10,107.01,107.03,107,107.03,699
GU04,2004-08-10 05:30,10,107.03,107.05,107.02,107.04,509
GU04,2004-08-10 06:00,10,107.04,107.05,107.01,107.03,593
GU04,2004-08-10 06:30,10,107.03,107.05,107.02,107.04,838
GU04,2004-08-10 07:00,10,107.04,107.05,107.01,107.04,926
GU04,2004-08-10 07:30,10,107.04,107.1,107.04,107.08,1192
GU04,2004-08-10 08:00,10,107.08,107.11,107.06,107.07,2198
GU04,2004-08-10 08:30,10,107.08,107.17,107.08,107.14,2182
GU04,2004-08-10 09:00,10,107.14,107.14,107.1,107.11,1713
GU04,2004-08-10 09:30,10,107.11,107.12,107.08,107.09,1139
GU04,2004-08-10 10:00,10,107.09,107.09,107.07,107.07,320
GU04,2004-08-10 10:30,10,107.07,107.11,107.05,107.06,607
GU04,2004-08-10 23:00,11,107.32,107.32,107.32,107.32,1
GU04,2004-08-10 23:30,11,107.12,107.12,107.12,107.12,3
GU04,2004-08-11 00:00,11,106.99,106.99,106.92,106.92,50
GU04,2004-08-11 00:30,11,106.92,106.96,106.9,106.95,2088
GU04,2004-08-11 01:00,11,106.95,107.03,106.94,106.96,2330
GU04,2004-08-11 01:30,11,106.97,106.99,106.89,106.9,4143
GU04,2004-08-11 02:00,11,106.9,106.91,106.8,106.81,1894
GU04,2004-08-11 02:30,11,106.81,106.83,106.76,106.78,2099
GU04,2004-08-11 03:00,11,106.78,106.84,106.7,106.8,2902
GU04,2004-08-11 03:30,11,106.81,106.91,106.81,106.88,4166
GU04,2004-08-11 04:00,11,106.87,106.9,106.83,106.88,1209
GU04,2004-08-11 04:30,11,106.87,106.89,106.85,106.88,627
GU04,2004-08-11 05:00,11,106.87,106.88,106.8,106.82,1143
GU04,2004-08-11 05:30,11,106.82,106.84,106.77,106.84,1349
GU04,2004-08-11 06:00,11,106.83,106.85,106.82,106.84,715
GU04,2004-08-11 06:30,11,106.85,106.88,106.84,106.86,925
GU04,2004-08-11 07:00,11,106.85,106.85,106.81,106.81,1388
GU04,2004-08-11 07:30,11,106.81,106.87,106.81,106.84,1317
GU04,2004-08-11 08:00,11,106.85,106.89,106.82,106.83,2742
GU04,2004-08-11 08:30,11,106.84,106.88,106.82,106.82,1235
GU04,2004-08-11 09:00,11,106.81,106.81,106.77,106.79,3796
GU04,2004-08-11 09:30,11,106.8,106.83,106.78,106.81,634
GU04,2004-08-11 10:00,11,106.81,106.86,106.81,106.82,315
GU04,2004-08-11 10:30,11,106.82,106.84,106.81,106.81,196
GU04,2004-08-11 23:00,12,106.85,107.01,106.85,107.01,5
GU04,2004-08-11 23:30,12,107.02,107.26,106.86,106.86,31
GU04,2004-08-12 00:00,12,106.86,106.86,106.86,106.86,40
GU04,2004-08-12 00:30,12,106.87,106.97,106.78,106.84,3768
GU04,2004-08-12 01:00,12,106.83,106.83,106.76,106.76,2683
GU04,2004-08-12 01:30,12,106.77,106.77,106.74,106.76,1540
GU04,2004-08-12 02:00,12,106.76,106.78,106.75,106.76,2934
GU04,2004-08-12 02:30,12,106.76,106.8,106.76,106.79,1517
GU04,2004-08-12 03:00,12,106.79,106.81,106.76,106.8,4207
GU04,2004-08-12 03:30,12,106.8,106.94,106.79,106.92,4818
GU04,2004-08-12 04:00,12,106.92,107,106.92,106.99,3719
GU04,2004-08-12 04:30,12,106.99,107.04,106.97,107.02,3327
GU04,2004-08-12 05:00,12,107.03,107.05,107,107.01,1563
GU04,2004-08-12 05:30,12,107.02,107.03,106.97,106.99,1776
GU04,2004-08-12 06:00,12,106.98,107.16,106.97,107.03,1920
GU04,2004-08-12 06:30,12,107.03,107.04,106.86,106.89,3676
GU04,2004-08-12 07:00,12,106.9,106.96,106.9,106.94,1451
GU04,2004-08-12 07:30,12,106.95,106.97,106.92,106.92,1976
GU04,2004-08-12 08:00,12,106.93,107.07,106.93,107.07,2345
GU04,2004-08-12 08:30,12,107.06,107.1,107.02,107.09,2304
GU04,2004-08-12 09:00,12,107.08,107.1,107.04,107.08,2094
GU04,2004-08-12 09:30,12,107.08,107.11,107.06,107.09,1021
GU04,2004-08-12 10:00,12,107.08,107.16,107.06,107.14,1834
GU04,2004-08-12 10:30,12,107.13,107.15,107.11,107.14,99
GU04,2004-08-12 23:30,13,106.75,106.75,106.75,106.75,1
GU04,2004-08-13 00:00,13,106.92,107.09,106.85,106.85,51
GU04,2004-08-13 00:30,13,106.85,107.26,106.85,107.23,14673
GU04,2004-08-13 01:00,13,107.23,107.28,107.2,107.23,3690
GU04,2004-08-13 01:30,13,107.24,107.27,107.17,107.19,771
GU04,2004-08-13 02:00,13,107.19,107.23,107.18,107.18,1862
GU04,2004-08-13 02:30,13,107.17,107.17,107.11,107.14,1995
GU04,2004-08-13 03:00,13,107.15,107.17,107.14,107.17,720
GU04,2004-08-13 03:30,13,107.17,107.18,107.16,107.18,959
GU04,2004-08-13 04:00,13,107.19,107.26,107.19,107.25,1561
GU04,2004-08-13 04:30,13,107.25,107.26,107.21,107.23,1355
GU04,2004-08-13 05:00,13,107.24,107.26,107.18,107.18,1162
GU04,2004-08-13 05:30,13,107.2,107.24,107.2,107.22,805
GU04,2004-08-13 06:00,13,107.22,107.32,107.21,107.26,850
GU04,2004-08-13 06:30,13,107.27,107.39,107.27,107.3,3162
GU04,2004-08-13 07:00,13,107.29,107.31,107.26,107.27,1525
GU04,2004-08-13 07:30,13,107.28,107.34,107.22,107.23,1330
GU04,2004-08-13 08:00,13,107.23,107.25,107.11,107.16,2292
GU04,2004-08-13 08:30,13,107.16,107.2,107.11,107.15,1204
GU04,2004-08-13 09:00,13,107.14,107.17,107.12,107.16,1096
GU04,2004-08-13 09:30,13,107.16,107.22,107.15,107.2,1580
GU04,2004-08-13 10:00,13,107.2,107.27,107.2,107.25,246
GU04,2004-08-13 10:30,13,107.25,107.26,107.22,107.22,275
GU04,2004-08-16 00:00,16,106.89,107.22,106.89,107.22,170
GU04,2004-08-16 00:30,16,107.22,107.23,107.15,107.22,3949
GU04,2004-08-16 01:00,16,107.22,107.38,107.21,107.33,2701
GU04,2004-08-16 01:30,16,107.33,107.35,107.27,107.27,690
GU04,2004-08-16 02:00,16,107.28,107.36,107.25,107.26,2845
GU04,2004-08-16 02:30,16,107.26,107.28,107.23,107.24,1378
GU04,2004-08-16 03:00,16,107.23,107.27,107.17,107.18,2482
GU04,2004-08-16 03:30,16,107.19,107.21,107.15,107.17,2155
GU04,2004-08-16 04:00,16,107.17,107.22,107.17,107.18,1069
GU04,2004-08-16 04:30,16,107.18,107.19,107.18,107.19,240
GU04,2004-08-16 05:00,16,107.18,107.18,107.14,107.16,536
GU04,2004-08-16 05:30,16,107.15,107.16,106.93,106.97,2876
GU04,2004-08-16 06:00,16,106.96,107.07,106.96,107.04,1215
GU04,2004-08-16 06:30,16,107.05,107.09,106.99,107.08,1823
GU04,2004-08-16 07:00,16,107.07,107.11,106.98,107.03,1287
GU04,2004-08-16 07:30,16,107.02,107.09,106.95,107,2849
GU04,2004-08-16 08:00,16,107,107.03,106.92,106.95,1905
GU04,2004-08-16 08:30,16,106.95,106.95,106.85,106.85,4368
GU04,2004-08-16 09:00,16,106.85,106.87,106.82,106.84,3513
GU04,2004-08-16 09:30,16,106.85,106.85,106.77,106.8,2564
GU04,2004-08-16 10:00,16,106.81,106.83,106.77,106.77,200
GU04,2004-08-16 10:30,16,106.79,106.91,106.79,106.85,334
GU04,2004-08-16 23:30,17,107.11,107.11,107.11,107.11,3
GU04,2004-08-17 00:00,17,107.14,107.14,106.96,106.96,216
GU04,2004-08-17 00:30,17,106.96,107,106.9,106.92,3385
GU04,2004-08-17 01:00,17,106.92,106.96,106.92,106.95,1366
GU04,2004-08-17 01:30,17,106.94,106.94,106.92,106.93,1134
GU04,2004-08-17 02:00,17,106.92,106.93,106.89,106.91,1188
GU04,2004-08-17 02:30,17,106.91,106.93,106.86,106.89,2485
GU04,2004-08-17 03:00,17,106.89,106.9,106.81,106.82,1509
GU04,2004-08-17 03:30,17,106.82,106.85,106.78,106.8,3835
GU04,2004-08-17 04:00,17,106.8,106.85,106.76,106.81,4625
GU04,2004-08-17 04:30,17,106.8,106.84,106.8,106.84,1145
GU04,2004-08-17 05:00,17,106.84,106.85,106.83,106.84,1596
GU04,2004-08-17 05:30,17,106.84,106.88,106.83,106.87,871
GU04,2004-08-17 06:00,17,106.87,107.06,106.86,107,1691
GU04,2004-08-17 06:30,17,107,107.06,106.88,106.92,2729
GU04,2004-08-17 07:00,17,106.91,106.97,106.88,106.95,1621
GU04,2004-08-17 07:30,17,106.96,106.98,106.93,106.98,3248
GU04,2004-08-17 08:00,17,106.97,107,106.94,106.99,5102
GU04,2004-08-17 08:30,17,106.99,107,106.91,106.93,9094
GU04,2004-08-17 09:00,17,106.93,106.98,106.93,106.96,2098
GU04,2004-08-17 09:30,17,106.96,107,106.96,107,5256
GU04,2004-08-17 10:00,17,106.99,107.04,106.99,107.03,207
GU04,2004-08-17 10:30,17,107.02,107.04,106.99,107.02,616
GU04,2004-08-17 23:30,18,106.62,107.02,106.62,107.02,5
GU04,2004-08-18 00:00,18,107.02,107.2,107.02,107.2,24
GU04,2004-08-18 00:30,18,107.26,107.26,107.08,107.11,1190
GU04,2004-08-18 01:00,18,107.13,107.19,107.09,107.1,2401
GU04,2004-08-18 01:30,18,107.11,107.16,107.09,107.11,3549
GU04,2004-08-18 02:00,18,107.11,107.16,107.08,107.16,1787
GU04,2004-08-18 02:30,18,107.16,107.22,107.13,107.15,2018
GU04,2004-08-18 03:00,18,107.15,107.18,107.12,107.17,2829
GU04,2004-08-18 03:30,18,107.17,107.25,107.17,107.18,4673
GU04,2004-08-18 04:00,18,107.19,107.2,107.17,107.18,2142
GU04,2004-08-18 04:30,18,107.18,107.19,107.17,107.19,1380
GU04,2004-08-18 05:00,18,107.19,107.24,107.18,107.2,2411
GU04,2004-08-18 05:30,18,107.21,107.26,107.2,107.25,992
GU04,2004-08-18 06:00,18,107.25,107.39,107.24,107.37,3193
GU04,2004-08-18 06:30,18,107.38,107.43,107.35,107.39,4021
GU04,2004-08-18 07:00,18,107.39,107.42,107.37,107.39,3118
GU04,2004-08-18 07:30,18,107.39,107.39,107.27,107.29,2049
GU04,2004-08-18 08:00,18,107.29,107.29,107.11,107.18,3419
GU04,2004-08-18 08:30,18,107.18,107.23,106.97,107.05,5313
GU04,2004-08-18 09:00,18,107.05,107.07,107,107.01,2912
GU04,2004-08-18 09:30,18,107.02,107.08,107.02,107.04,817
GU04,2004-08-18 10:00,18,107.04,107.04,107.01,107.03,425
GU04,2004-08-18 10:30,18,107.03,107.08,107.03,107.06,267
GU04,2004-08-18 23:00,19,106.8,106.8,106.8,106.8,1
GU04,2004-08-18 23:30,19,106.95,107.02,106.95,107.02,21
GU04,2004-08-19 00:00,19,107.1,107.1,107.1,107.1,360
GU04,2004-08-19 00:30,19,107.1,107.13,107,107.03,8779
GU04,2004-08-19 01:00,19,107.04,107.09,107.02,107.07,2442
GU04,2004-08-19 01:30,19,107.08,107.11,107.04,107.08,2273
GU04,2004-08-19 02:00,19,107.08,107.08,107,107.04,1928
GU04,2004-08-19 02:30,19,107.04,107.12,106.96,106.97,6105
GU04,2004-08-19 03:00,19,106.97,106.97,106.9,106.95,2519
GU04,2004-08-19 03:30,19,106.95,107.02,106.94,107,1962
GU04,2004-08-19 04:00,19,106.99,106.99,106.95,106.95,519
GU04,2004-08-19 04:30,19,106.96,106.98,106.92,106.98,3463
GU04,2004-08-19 05:00,19,106.97,106.97,106.93,106.96,1231
GU04,2004-08-19 05:30,19,106.96,107.06,106.96,107.03,950
GU04,2004-08-19 06:00,19,107.04,107.04,106.99,107,340
GU04,2004-08-19 06:30,19,107,107.06,106.94,106.97,1085
GU04,2004-08-19 07:00,19,106.96,106.98,106.92,106.93,5841
GU04,2004-08-19 07:30,19,106.93,107,106.89,107,2971
GU04,2004-08-19 08:00,19,107,107.04,106.93,107.03,3890
GU04,2004-08-19 08:30,19,107.03,107.07,107,107.04,1666
GU04,2004-08-19 09:00,19,107.03,107.07,107.01,107.06,1185
GU04,2004-08-19 09:30,19,107.05,107.15,107.05,107.08,653
GU04,2004-08-19 10:00,19,107.09,107.16,107.07,107.09,658
GU04,2004-08-19 10:30,19,107.09,107.14,107.09,107.14,74
GU04,2004-08-20 00:00,20,107.21,107.21,107.21,107.21,8
GU04,2004-08-20 00:30,20,107.21,107.55,107.1,107.1,6117
GU04,2004-08-20 01:00,20,107.1,107.22,107.1,107.2,1219
GU04,2004-08-20 01:30,20,107.21,107.31,107.18,107.31,2504
GU04,2004-08-20 02:00,20,107.3,107.36,107.3,107.34,2514
GU04,2004-08-20 02:30,20,107.34,107.34,107.28,107.28,1045
GU04,2004-08-20 03:00,20,107.31,107.33,107.25,107.33,2433
GU04,2004-08-20 03:30,20,107.33,107.36,107.3,107.35,1342
GU04,2004-08-20 04:00,20,107.35,107.35,107.25,107.25,796
GU04,2004-08-20 04:30,20,107.27,107.3,107.26,107.29,1249
GU04,2004-08-20 05:00,20,107.29,107.29,107.26,107.29,719
GU04,2004-08-20 05:30,20,107.29,107.3,107.28,107.29,304
GU04,2004-08-20 06:00,20,107.29,107.29,107.22,107.22,1256
GU04,2004-08-20 06:30,20,107.22,107.23,107.19,107.21,1569
GU04,2004-08-20 07:00,20,107.21,107.24,107.19,107.19,1062
GU04,2004-08-20 07:30,20,107.2,107.22,107.04,107.07,2203
GU04,2004-08-20 08:00,20,107.08,107.12,107.05,107.12,1503
GU04,2004-08-20 08:30,20,107.13,107.17,107.09,107.17,692
GU04,2004-08-20 09:00,20,107.16,107.23,107.16,107.21,879
GU04,2004-08-20 09:30,20,107.22,107.24,107.19,107.2,1482
GU04,2004-08-20 10:00,20,107.22,107.24,107.18,107.24,110
GU04,2004-08-20 10:30,20,107.21,107.22,107.16,107.16,146
GU04,2004-08-22 23:30,23,107.66,107.66,107.66,107.66,1
GU04,2004-08-23 00:30,23,107,107.04,106.99,107.01,7314
GU04,2004-08-23 01:00,23,107.02,107.05,106.89,106.92,5337
GU04,2004-08-23 01:30,23,106.94,106.96,106.89,106.94,1310
GU04,2004-08-23 02:00,23,106.93,106.93,106.82,106.86,3458
GU04,2004-08-23 02:30,23,106.86,106.91,106.81,106.82,2644
GU04,2004-08-23 03:00,23,106.81,106.85,106.77,106.82,2731
GU04,2004-08-23 03:30,23,106.82,106.84,106.78,106.81,1431
GU04,2004-08-23 04:00,23,106.81,106.83,106.81,106.83,1349
GU04,2004-08-23 04:30,23,106.83,106.84,106.82,106.83,1196
GU04,2004-08-23 05:00,23,106.83,106.83,106.82,106.82,833
GU04,2004-08-23 05:30,23,106.82,106.86,106.82,106.85,986
GU04,2004-08-23 06:00,23,106.85,106.87,106.81,106.81,708
GU04,2004-08-23 06:30,23,106.81,106.81,106.68,106.71,3888
GU04,2004-08-23 07:00,23,106.7,106.73,106.57,106.72,7644
GU04,2004-08-23 07:30,23,106.72,106.73,106.67,106.71,1868
GU04,2004-08-23 08:00,23,106.71,106.73,106.65,106.65,1403
GU04,2004-08-23 08:30,23,106.65,106.65,106.56,106.61,3441
GU04,2004-08-23 09:00,23,106.62,106.62,106.54,106.59,3499
GU04,2004-08-23 09:30,23,106.59,106.65,106.57,106.65,665
GU04,2004-08-23 10:00,23,106.64,106.68,106.63,106.64,515
GU04,2004-08-23 10:30,23,106.68,106.76,106.64,106.76,699
GU04,2004-08-23 23:30,24,107.13,107.13,106.43,106.43,4
GU04,2004-08-24 00:00,24,106.76,106.76,106.5,106.53,259
GU04,2004-08-24 00:30,24,106.58,106.84,106.58,106.74,4368
GU04,2004-08-24 01:00,24,106.74,106.74,106.58,106.6,4654
GU04,2004-08-24 01:30,24,106.59,106.64,106.54,106.62,3027
GU04,2004-08-24 02:00,24,106.62,106.67,106.61,106.66,826
GU04,2004-08-24 02:30,24,106.65,106.67,106.63,106.67,2283
GU04,2004-08-24 03:00,24,106.68,106.7,106.65,106.68,1841
GU04,2004-08-24 03:30,24,106.68,106.71,106.67,106.7,1540
GU04,2004-08-24 04:00,24,106.7,106.75,106.7,106.73,2495
GU04,2004-08-24 04:30,24,106.74,106.74,106.69,106.7,671
GU04,2004-08-24 05:00,24,106.7,106.71,106.62,106.62,1191
GU04,2004-08-24 05:30,24,106.63,106.67,106.63,106.64,4481
GU04,2004-08-24 06:00,24,106.65,106.67,106.63,106.64,1446
GU04,2004-08-24 06:30,24,106.63,106.63,106.57,106.61,2211
GU04,2004-08-24 07:00,24,106.62,106.63,106.6,106.61,2790
GU04,2004-08-24 07:30,24,106.61,106.61,106.57,106.6,3034
GU04,2004-08-24 08:00,24,106.6,106.6,106.49,106.56,4154
GU04,2004-08-24 08:30,24,106.56,106.64,106.55,106.64,12696
GU04,2004-08-24 09:00,24,106.64,106.68,106.63,106.67,1722
GU04,2004-08-24 09:30,24,106.66,106.67,106.65,106.67,224
GU04,2004-08-24 10:00,24,106.67,106.73,106.67,106.68,257
GU04,2004-08-24 10:30,24,106.7,106.71,106.66,106.7,1356
GU04,2004-08-24 23:00,25,106.7,106.7,106.7,106.7,20
GU04,2004-08-24 23:30,25,106.7,106.7,106.7,106.7,55
GU04,2004-08-25 00:00,25,106.8,106.9,106.8,106.9,246
GU04,2004-08-25 00:30,25,106.9,106.91,106.72,106.73,9896
GU04,2004-08-25 01:00,25,106.73,106.76,106.7,106.71,2299
GU04,2004-08-25 01:30,25,106.71,106.74,106.71,106.74,2629
GU04,2004-08-25 02:00,25,106.73,106.8,106.71,106.74,2273
GU04,2004-08-25 02:30,25,106.74,106.74,106.72,106.73,14147
GU04,2004-08-25 03:00,25,106.73,106.75,106.72,106.74,13354
GU04,2004-08-25 03:30,25,106.74,106.74,106.71,106.72,1948
GU04,2004-08-25 04:00,25,106.72,106.73,106.66,106.69,8270
GU04,2004-08-25 04:30,25,106.69,106.7,106.66,106.69,2250
GU04,2004-08-25 05:00,25,106.69,106.69,106.64,106.65,2545
GU04,2004-08-25 05:30,25,106.65,106.66,106.61,106.63,693
GU04,2004-08-25 06:00,25,106.62,106.66,106.59,106.64,6625
GU04,2004-08-25 06:30,25,106.64,106.73,106.59,106.73,16244
GU04,2004-08-25 07:00,25,106.73,106.78,106.71,106.77,5461
GU04,2004-08-25 07:30,25,106.76,106.82,106.75,106.79,8034
GU04,2004-08-25 08:00,25,106.79,106.99,106.79,106.98,8394
GU04,2004-08-25 08:30,25,106.99,107.04,106.94,107.01,13725
GU04,2004-08-25 09:00,25,107.01,107.02,106.94,106.95,23350
GU04,2004-08-25 09:30,25,106.96,107.06,106.94,107.01,5151
GU04,2004-08-25 10:00,25,107.03,107.04,106.98,107.02,2372
GU04,2004-08-25 10:30,25,107,107.03,106.95,107.01,212
GU04,2004-08-26 00:00,26,106.8,107.1,106.8,107.1,83
GU04,2004-08-26 00:30,26,107.07,107.07,106.88,106.9,1740
GU04,2004-08-26 01:00,26,106.91,107.01,106.88,106.99,9749
GU04,2004-08-26 01:30,26,106.98,107.03,106.96,106.97,2944
GU04,2004-08-26 02:00,26,106.98,106.98,106.85,106.91,9633
GU04,2004-08-26 02:30,26,106.91,106.96,106.87,106.94,1792
GU04,2004-08-26 03:00,26,106.95,106.97,106.93,106.94,2017
GU04,2004-08-26 03:30,26,106.94,106.96,106.93,106.96,1349
GU04,2004-08-26 04:00,26,106.95,106.98,106.94,106.95,8624
GU04,2004-08-26 04:30,26,106.95,106.96,106.9,106.9,9404
GU04,2004-08-26 05:00,26,106.91,106.93,106.89,106.92,1912
GU04,2004-08-26 05:30,26,106.92,106.94,106.91,106.93,592
GU04,2004-08-26 06:00,26,106.93,106.94,106.89,106.93,6019
GU04,2004-08-26 06:30,26,106.92,106.93,106.88,106.91,2862
GU04,2004-08-26 07:00,26,106.91,107.04,106.9,107.02,3504
GU04,2004-08-26 07:30,26,107.02,107.03,106.99,107.02,1910
GU04,2004-08-26 08:00,26,107.02,107.06,106.99,107.06,11075
GU04,2004-08-26 08:30,26,107.06,107.2,107.06,107.15,8334
GU04,2004-08-26 09:00,26,107.15,107.17,107.04,107.05,6482
GU04,2004-08-26 09:30,26,107.06,107.09,107.04,107.09,2216
GU04,2004-08-26 10:00,26,107.08,107.13,107.04,107.08,1315
GU04,2004-08-26 10:30,26,107.08,107.09,107.05,107.08,1998
GU04,2004-08-27 00:30,27,107.14,107.2,107.14,107.15,1118
GU04,2004-08-27 01:00,27,107.15,107.16,107.06,107.11,3303
GU04,2004-08-27 01:30,27,107.11,107.16,107.11,107.12,1232
GU04,2004-08-27 02:00,27,107.11,107.13,107.1,107.13,6923
GU04,2004-08-27 02:30,27,107.13,107.16,107.12,107.16,2401
GU04,2004-08-27 03:00,27,107.15,107.2,107.14,107.16,8605
GU04,2004-08-27 03:30,27,107.16,107.21,107.15,107.21,3611
GU04,2004-08-27 04:00,27,107.2,107.25,107.19,107.19,6684
GU04,2004-08-27 04:30,27,107.19,107.23,107.19,107.22,5109
GU04,2004-08-27 05:00,27,107.22,107.22,107.2,107.21,1612
GU04,2004-08-27 05:30,27,107.2,107.2,107.13,107.14,2436
GU04,2004-08-27 06:00,27,107.14,107.18,107.1,107.14,3054
GU04,2004-08-27 06:30,27,107.14,107.15,106.99,107,10526
GU04,2004-08-27 07:00,27,106.99,107.07,106.95,107.06,8105
GU04,2004-08-27 07:30,27,107.06,107.08,106.95,106.98,3748
GU04,2004-08-27 08:00,27,106.95,106.96,106.88,106.91,7110
GU04,2004-08-27 08:30,27,106.91,106.97,106.9,106.97,1606
GU04,2004-08-27 09:00,27,106.98,107.02,106.96,107,911
GU04,2004-08-27 09:30,27,106.99,107.06,106.98,107.05,1738
GU04,2004-08-27 10:00,27,107.07,107.07,107.04,107.04,4070
GU04,2004-08-27 10:30,27,107.04,107.06,106.97,107.05,855
GU04,2004-08-31 00:00,31,107.01,107.01,107.01,107.01,2
GU04,2004-08-31 00:30,31,107.01,107.12,107.01,107.03,948
GU04,2004-08-31 01:00,31,107.04,107.04,106.7,106.78,18196
GU04,2004-08-31 01:30,31,106.78,106.87,106.78,106.82,10226
GU04,2004-08-31 02:00,31,106.82,106.82,106.77,106.8,7399
GU04,2004-08-31 02:30,31,106.81,106.85,106.8,106.84,3236
GU04,2004-08-31 03:00,31,106.85,106.86,106.82,106.83,1943
GU04,2004-08-31 03:30,31,106.83,106.86,106.79,106.84,3206
GU04,2004-08-31 04:00,31,106.83,106.86,106.82,106.85,1849
GU04,2004-08-31 04:30,31,106.85,106.86,106.84,106.86,2390
GU04,2004-08-31 05:00,31,106.86,106.86,106.85,106.86,445
GU04,2004-08-31 05:30,31,106.86,106.88,106.86,106.87,1217
GU04,2004-08-31 06:00,31,106.86,106.87,106.85,106.86,995
GU04,2004-08-31 06:30,31,106.87,106.99,106.87,106.99,4667
GU04,2004-08-31 07:00,31,106.99,107,106.93,106.98,6337
GU04,2004-08-31 07:30,31,106.98,107.1,106.97,107.07,5097
GU04,2004-08-31 08:00,31,107.07,107.32,107,107.28,7313
GU04,2004-08-31 08:30,31,107.28,107.32,107.21,107.27,3913
GU04,2004-08-31 09:00,31,107.28,107.31,107.25,107.25,2135
GU04,2004-08-31 09:30,31,107.24,107.35,107.24,107.33,1873
GU04,2004-08-31 10:00,31,107.33,107.39,107.33,107.35,7057
GU04,2004-08-31 10:30,31,107.36,107.45,107.33,107.43,11754
GU04,2004-09-01 00:30,1,107.37,107.46,107.28,107.42,245
GU04,2004-09-01 01:00,1,107.42,107.45,107.28,107.3,7993
GU04,2004-09-01 01:30,1,107.33,107.35,107.3,107.32,1955
GU04,2004-09-01 02:00,1,107.32,107.32,107.26,107.27,3361
GU04,2004-09-01 02:30,1,107.29,107.29,107.24,107.25,1900
GU04,2004-09-01 03:00,1,107.26,107.29,107.24,107.28,960
GU04,2004-09-01 03:30,1,107.3,107.3,107.3,107.3,899
GU04,2004-09-01 04:00,1,107.31,107.32,107.31,107.32,379
GU04,2004-09-01 04:30,1,107.3,107.35,107.3,107.33,1953
GU04,2004-09-01 05:00,1,107.34,107.34,107.34,107.34,101
GU04,2004-09-01 05:30,1,107.34,107.34,107.34,107.34,612
GU04,2004-09-01 06:00,1,107.37,107.37,107.33,107.33,302
GU04,2004-09-01 06:30,1,107.31,107.41,107.31,107.37,569
GU04,2004-09-01 07:00,1,107.35,107.35,107.34,107.34,84
GU04,2004-09-01 07:30,1,107.33,107.37,107.33,107.35,2003
GU04,2004-09-01 08:00,1,107.4,107.4,107.16,107.16,819
GU04,2004-09-01 08:30,1,107.16,107.24,107.12,107.22,456
GU04,2004-09-01 09:00,1,107.23,107.26,107.19,107.22,3143
GU04,2004-09-01 09:30,1,107.22,107.22,107.21,107.22,266
GU04,2004-09-01 10:00,1,107.17,107.17,107.17,107.17,22
GU04,2004-09-01 10:30,1,107.2,107.22,107.2,107.22,24
GU04,2004-09-02 00:30,2,107.24,107.24,107.24,107.24,3
GU04,2004-09-02 01:00,2,107.21,107.21,107.17,107.17,341
GU04,2004-09-02 01:30,2,107.16,107.17,107.15,107.15,137
GU04,2004-09-02 02:00,2,107.16,107.19,107.16,107.19,316
GU04,2004-09-02 02:30,2,107.21,107.22,107.21,107.22,5670
GU04,2004-09-02 03:00,2,107.19,107.21,107.19,107.19,2031
GU04,2004-09-02 03:30,2,107.19,107.19,107.19,107.19,4
GU04,2004-09-02 04:30,2,107.22,107.23,107.22,107.22,315
GU04,2004-09-02 05:00,2,107.25,107.25,107.25,107.25,51
GU04,2004-09-02 05:30,2,107.23,107.23,107.23,107.23,2
GU04,2004-09-02 06:00,2,107.21,107.27,107.21,107.21,88
GU04,2004-09-02 06:30,2,107.17,107.17,107.1,107.1,772
GU04,2004-09-02 07:00,2,107.09,107.11,107.08,107.11,60
GU04,2004-09-02 07:30,2,107.13,107.13,107.05,107.05,94
GU04,2004-09-02 08:00,2,107.05,107.05,107,107,1100
GU04,2004-09-02 08:30,2,107,107.02,106.99,107.01,704
GU04,2004-09-02 09:00,2,106.98,106.99,106.95,106.95,673
GU04,2004-09-02 09:30,2,106.93,106.93,106.89,106.91,4129
GU04,2004-09-02 10:00,2,106.9,106.92,106.9,106.9,167
GU04,2004-09-02 10:30,2,106.9,106.91,106.9,106.91,23
GU04,2004-09-03 00:30,3,107.39,107.4,106.75,106.94,212
GU04,2004-09-03 01:00,3,106.95,106.97,106.94,106.97,330
GU04,2004-09-03 01:30,3,106.91,106.91,106.88,106.88,89
GU04,2004-09-03 02:00,3,106.89,106.93,106.89,106.93,18
GU04,2004-09-03 02:30,3,106.9,106.91,106.89,106.91,254
GU04,2004-09-03 03:00,3,106.92,106.92,106.92,106.92,21
GU04,2004-09-03 03:30,3,106.91,106.91,106.9,106.9,107
GU04,2004-09-03 04:00,3,106.93,106.93,106.93,106.93,70
GU04,2004-09-03 04:30,3,106.98,107.05,106.98,107,209
GU04,2004-09-03 05:00,3,107.01,107.03,106.98,107.01,196
GU04,2004-09-03 05:30,3,107.02,107.02,107,107,136
GU04,2004-09-03 06:00,3,107.01,107.03,106.97,107,386
GU04,2004-09-03 06:30,3,106.77,106.81,106.5,106.81,5799
GU04,2004-09-03 07:00,3,106.75,106.75,106.66,106.67,1921
GU04,2004-09-03 07:30,3,106.71,106.71,106.67,106.67,61
GU04,2004-09-03 08:00,3,106.66,106.66,106.58,106.58,2165
GU04,2004-09-03 08:30,3,106.57,106.57,106.55,106.55,567
GU04,2004-09-03 09:00,3,106.51,106.51,106.5,106.5,20
GU04,2004-09-03 09:30,3,106.53,106.53,106.53,106.53,64
GU04,2004-09-03 10:00,3,106.53,106.53,106.5,106.5,86
GU04,2004-09-03 10:30,3,106.4,106.4,106.4,106.4,1
GU04,2004-09-06 00:30,6,106.53,106.53,106.51,106.51,2
GU04,2004-09-06 01:00,6,106.5,106.52,106.5,106.52,1782
GU04,2004-09-06 01:30,6,106.42,106.5,106.42,106.48,168
GU04,2004-09-06 02:00,6,106.52,106.52,106.5,106.5,1261
GU04,2004-09-06 03:30,6,106.6,106.6,106.59,106.6,249
GU04,2004-09-06 04:00,6,106.68,106.68,106.68,106.68,350
GU04,2004-09-06 06:00,6,106.8,106.8,106.79,106.79,218
GU04,2004-09-06 06:30,6,106.78,106.78,106.75,106.77,630
GU04,2004-09-06 07:00,6,106.77,106.78,106.76,106.78,1024
GU04,2004-09-06 07:30,6,106.77,106.85,106.77,106.85,534
GU04,2004-09-06 08:00,6,106.85,106.86,106.85,106.86,56
GU04,2004-09-06 08:30,6,106.86,106.88,106.86,106.88,1322
GU04,2004-09-06 09:00,6,106.96,106.97,106.95,106.95,6
GU04,2004-09-06 10:30,6,106.78,106.78,106.78,106.78,5
GU04,2004-09-07 01:00,7,106.77,106.82,106.77,106.82,95
GU04,2004-09-07 01:30,7,106.88,106.88,106.88,106.88,39
GU04,2004-09-07 02:00,7,106.85,106.85,106.85,106.85,605
GU04,2004-09-07 02:30,7,106.82,106.82,106.78,106.82,24
GU04,2004-09-07 03:00,7,106.81,106.83,106.81,106.82,84
GU04,2004-09-07 03:30,7,106.82,106.85,106.82,106.85,6
GU04,2004-09-07 04:00,7,106.83,106.84,106.82,106.82,735
GU04,2004-09-07 04:30,7,106.78,106.78,106.78,106.78,2
GU04,2004-09-07 05:00,7,106.65,106.65,106.64,106.64,16
GU04,2004-09-07 06:00,7,106.74,106.74,106.74,106.74,25
GU04,2004-09-07 06:30,7,106.81,106.83,106.81,106.82,220
GU04,2004-09-07 07:00,7,106.82,106.82,106.79,106.8,7359
GU04,2004-09-07 07:30,7,106.79,106.8,106.77,106.8,2222
GU04,2004-09-07 08:30,7,106.83,106.83,106.83,106.83,135
GU04,2004-09-07 09:00,7,106.81,106.81,106.8,106.81,2062
GU04,2004-09-07 09:30,7,106.83,106.84,106.83,106.84,1142
GU04,2004-09-07 10:30,7,106.88,106.88,106.87,106.87,3325
GU04,2004-09-08 01:30,8,106.78,106.78,106.77,106.77,82
GU04,2004-09-08 02:00,8,106.77,106.77,106.77,106.77,27
GU04,2004-09-08 02:30,8,106.76,106.76,106.76,106.76,20
GU04,2004-09-08 04:30,8,106.78,106.78,106.78,106.78,11
GU04,2004-09-08 05:00,8,106.79,106.8,106.79,106.8,50
GU04,2004-09-08 06:00,8,106.72,106.72,106.72,106.72,1
GU04,2004-09-08 07:00,8,106.76,106.76,106.67,106.71,22
GU04,2004-09-08 07:30,8,106.71,106.71,106.71,106.71,434
GU04,2004-09-08 08:00,8,106.69,106.69,106.65,106.65,18
GU04,2004-09-08 08:30,8,106.87,106.87,106.87,106.87,150
GU04,2004-09-08 09:00,8,106.9,106.9,106.9,106.9,12
GU04,2004-09-09 01:00,9,107.15,107.15,107.15,107.15,15
GU04,2004-09-09 01:30,9,107.15,107.15,107.15,107.15,50
GU04,2004-09-09 02:00,9,107.16,107.16,107.16,107.16,720
GU04,2004-09-09 06:00,9,107.15,107.15,107.15,107.15,1000
GU04,2004-09-09 06:30,9,107.15,107.15,107.15,107.15,567
GU04,2004-09-09 08:00,9,107.04,107.05,107.04,107.04,400
GU04,2004-09-09 09:00,9,107.15,107.25,107.15,107.25,31
GU04,2004-09-09 09:30,9,107.31,107.31,107.31,107.31,508
GU04,2004-09-10 02:30,10,107.24,107.24,107.24,107.24,678
GU04,2004-09-10 03:00,10,107.23,107.23,107.23,107.23,198
GU04,2004-09-10 04:00,10,107.21,107.22,107.21,107.22,350
GU04,2004-09-10 06:00,10,107.45,107.45,107.45,107.45,2
GU04,2004-09-10 06:30,10,107.46,107.57,107.46,107.52,539
GU04,2004-09-10 07:00,10,107.45,107.45,107.42,107.42,43
GU04,2004-09-10 07:30,10,107.39,107.39,107.39,107.39,38
GU04,2004-09-10 08:00,10,107.3,107.3,107.3,107.3,1
GU04,2004-09-13 01:00,13,107.19,107.19,107.19,107.19,194
GU04,2004-09-13 01:30,13,107.16,107.16,107.16,107.16,1
GU04,2004-09-13 02:00,13,107.14,107.14,107.14,107.14,30
GU04,2004-09-13 04:30,13,107.19,107.19,107.19,107.19,850
GU04,2004-09-13 06:30,13,107.16,107.16,107.16,107.16,6
GU04,2004-09-13 07:30,13,107.16,107.16,107.16,107.16,1
GU04,2004-09-13 08:00,13,107.1,107.15,107.1,107.15,11
GU04,2004-09-13 09:00,13,107.23,107.23,107.23,107.23,5
GU04,2004-09-13 09:30,13,107.21,107.21,107.21,107.21,25
GU04,2004-09-13 10:30,13,107.23,107.23,107.23,107.23,5
GU04,2004-09-14 01:00,14,107.26,107.26,107.26,107.26,5
GU04,2004-09-14 01:30,14,107.26,107.26,107.26,107.26,27
GU04,2004-09-14 02:00,14,107.2,107.2,107.2,107.2,1
GU04,2004-09-14 02:30,14,107.22,107.22,107.22,107.22,20
GU04,2004-09-14 04:30,14,107.41,107.41,107.41,107.41,20
GU04,2004-09-14 05:00,14,107.4,107.4,107.4,107.4,14
GU04,2004-09-14 06:30,14,107.32,107.39,107.32,107.36,218
GU04,2004-09-14 07:00,14,107.31,107.31,107.31,107.31,1
GU04,2004-09-14 08:30,14,107.29,107.33,107.29,107.33,46
GU04,2004-09-14 09:00,14,107.3,107.3,107.29,107.29,5
GU04,2004-09-14 10:00,14,107.33,107.33,107.33,107.33,2
GU04,2004-09-15 00:30,15,107.36,107.36,107.36,107.36,1
GU04,2004-09-15 01:00,15,107.35,107.35,107.35,107.35,149
GU04,2004-09-15 03:30,15,107.47,107.47,107.45,107.46,281
GU04,2004-09-15 06:30,15,107.41,107.41,107.41,107.41,293
GU04,2004-09-15 07:00,15,107.31,107.39,107.31,107.39,48
GU04,2004-09-15 07:30,15,107.31,107.31,107.3,107.3,2
GU04,2004-09-15 08:00,15,107.24,107.24,107.24,107.24,1
GU04,2004-09-15 09:00,15,107.33,107.33,107.33,107.33,1
GU04,2004-09-16 02:00,16,107.22,107.22,107.22,107.22,14
GU04,2004-09-16 02:30,16,107.1,107.1,107.05,107.05,7
GU04,2004-09-16 03:00,16,107.05,107.06,107.05,107.06,25
GU04,2004-09-16 03:30,16,107.1,107.13,106.95,106.95,386
GU04,2004-09-16 04:00,16,106.96,106.96,106.96,106.96,1
GU04,2004-09-16 06:30,16,107.05,107.05,107.01,107.04,1022
GU04,2004-09-16 08:00,16,107.17,107.18,107.17,107.18,515
GU04,2004-09-16 10:00,16,107.3,107.3,107.3,107.3,30
GU04,2004-09-17 02:00,17,107.44,107.44,107.44,107.44,150
GU04,2004-09-17 05:30,17,107.41,107.41,107.41,107.41,1
GU04,2004-09-17 07:30,17,107.33,107.33,107.27,107.27,3
GU04,2004-09-17 08:00,17,107.31,107.31,107.3,107.3,2
GU04,2004-09-17 08:30,17,107.29,107.29,107.25,107.25,3
GU04,2004-09-20 01:30,20,107.34,107.34,107.32,107.32,4
GU04,2004-09-20 02:00,20,107.32,107.32,107.32,107.32,2
GU04,2004-09-20 02:30,20,107.34,107.34,107.34,107.34,2
GU04,2004-09-20 06:00,20,107.42,107.42,107.41,107.41,23
GU04,2004-09-20 06:30,20,107.44,107.44,107.42,107.42,8
GU04,2004-09-20 07:00,20,107.44,107.44,107.44,107.44,51
GU04,2004-09-20 07:30,20,107.42,107.42,107.42,107.42,2
GU04,2004-09-20 08:30,20,107.42,107.44,107.42,107.44,4
GU04,2004-09-21 01:30,21,107.44,107.44,107.42,107.42,7
GU04,2004-09-21 02:00,21,107.44,107.44,107.42,107.42,4
GU04,2004-09-21 02:30,21,107.43,107.43,107.4,107.4,6
GU04,2004-09-21 06:00,21,107.47,107.47,107.42,107.42,283
GU04,2004-09-21 07:00,21,107.4,107.4,107.4,107.4,2
GU04,2004-09-21 08:30,21,107.4,107.4,107.4,107.4,4
GU04,2004-09-22 03:00,22,107.87,107.91,107.87,107.91,19
GU04,2004-09-22 03:30,22,107.86,107.86,107.86,107.86,93
GU04,2004-09-22 04:00,22,107.87,107.87,107.87,107.87,1
GU04,2004-09-22 05:30,22,107.77,107.77,107.77,107.77,49
GU04,2004-09-22 06:00,22,107.8,107.8,107.8,107.8,52
GU04,2004-09-22 06:30,22,107.78,107.79,107.78,107.79,102
GU04,2004-09-22 07:00,22,107.81,107.81,107.79,107.79,297
GU04,2004-09-22 08:30,22,107.9,107.9,107.9,107.9,25
GU04,2004-09-22 09:00,22,107.92,107.92,107.92,107.92,28
GU04,2004-09-24 01:00,24,108.05,108.05,108.05,108.05,22
GU04,2004-09-24 02:00,24,107.96,107.96,107.96,107.96,1
GU04,2004-09-24 05:00,24,108,108,108,108,28
GU04,2004-09-24 06:00,24,108.03,108.03,108.03,108.03,100
GU04,2004-09-24 07:30,24,107.89,107.89,107.85,107.89,4
GU04,2004-09-24 10:30,24,108.01,108.01,108.01,108.01,1
GU04,2004-09-27 03:30,27,107.91,107.94,107.91,107.94,205
GU04,2004-09-27 04:30,27,107.9,107.91,107.9,107.91,122
GU04,2004-09-27 06:00,27,108.03,108.03,108.03,108.03,45
GU04,2004-09-27 07:00,27,108.09,108.09,108.09,108.09,137
GU04,2004-09-27 09:00,27,108.17,108.17,108.17,108.17,460
GU04,2004-09-27 10:30,27,108.17,108.17,108.17,108.17,1
GU04,2004-09-28 01:00,28,108.27,108.27,108.27,108.27,1
GU04,2004-09-28 03:00,28,108.03,108.03,108.03,108.03,50
GU04,2004-09-28 03:30,28,108,108.08,108,108.08,425