GZ00,2000-03-30 10:00,30,113.47,113.47,113.47,113.47,0
GZ00,2000-03-31 10:00,31,113.35,113.35,113.35,113.35,0
GZ00,2000-04-03 11:00,3,113.83,113.83,113.83,113.83,0
GZ00,2000-04-04 11:00,4,114.15,114.15,114.15,114.15,0
GZ00,2000-04-05 11:00,5,114.02,114.02,114.02,114.02,0
GZ00,2000-04-06 10:30,6,113.51,113.51,113.51,113.51,0
GZ00,2000-04-06 11:00,6,113.51,113.51,113.51,113.51,0
GZ00,2000-04-07 11:00,7,114.03,114.03,114.03,114.03,0
GZ00,2000-04-10 10:30,10,113.64,113.64,113.64,113.64,0
GZ00,2000-04-11 11:00,11,113.72,113.72,113.72,113.72,0
GZ00,2000-04-13 11:00,13,113.32,113.32,113.32,113.32,0
GZ00,2000-04-14 10:30,14,113.19,113.19,113.19,113.19,0
GZ00,2000-04-17 11:00,17,112.99,112.99,112.99,112.99,0
GZ00,2000-04-18 10:30,18,113.11,113.11,113.11,113.11,0
GZ00,2000-04-18 11:00,18,113.11,113.11,113.11,113.11,0
GZ00,2000-04-19 11:00,19,112.94,112.94,112.94,112.94,0
GZ00,2000-04-20 10:30,20,112.85,112.85,112.85,112.85,0
GZ00,2000-04-25 11:00,25,112.38,112.38,112.38,112.38,0
GZ00,2000-04-26 11:00,26,113.48,113.48,113.48,113.48,0
GZ00,2000-04-27 11:00,27,113.66,113.66,113.66,113.66,0
GZ00,2000-04-28 11:00,28,114.22,114.22,114.22,114.22,0
GZ00,2000-05-02 11:30,2,114.02,114.02,114.02,114.02,0
GZ00,2000-05-03 10:30,3,113.94,113.94,113.94,113.94,0
GZ00,2000-05-04 11:00,4,112.96,112.96,112.96,112.96,0
GZ00,2000-05-05 11:00,5,112.73,112.73,112.73,112.73,0
GZ00,2000-05-08 10:30,8,112.94,112.94,112.94,112.94,0
GZ00,2000-05-08 11:00,8,112.94,112.94,112.94,112.94,0
GZ00,2000-05-09 10:30,9,113.43,113.43,113.43,113.43,0
GZ00,2000-05-10 11:00,10,113.46,113.46,113.46,113.46,0
GZ00,2000-05-11 10:30,11,112.78,112.78,112.78,112.78,0
GZ00,2000-05-11 11:00,11,112.78,112.78,112.78,112.78,0
GZ00,2000-05-12 11:00,12,112.53,112.53,112.53,112.53,0
GZ00,2000-05-15 10:30,15,113.06,113.06,113.06,113.06,0
GZ00,2000-05-16 11:00,16,113.31,113.31,113.31,113.31,0
GZ00,2000-05-17 10:30,17,112.59,112.59,112.59,112.59,0
GZ00,2000-05-18 11:00,18,111.79,111.79,111.79,111.79,0
GZ00,2000-05-19 11:00,19,111.88,111.88,111.88,111.88,0
GZ00,2000-05-22 10:30,22,112.23,112.23,112.23,112.23,0
GZ00,2000-05-22 11:00,22,112.23,112.23,112.23,112.23,0
GZ00,2000-05-23 10:30,23,112.07,112.07,112.07,112.07,0
GZ00,2000-05-24 11:00,24,112.44,112.44,112.44,112.44,0
GZ00,2000-05-25 11:00,25,113.21,113.21,113.21,113.21,0
GZ00,2000-05-26 11:00,26,113.8,113.8,113.8,113.8,0
GZ00,2000-05-29 04:00,29,113.8,113.8,113.8,113.8,0
GZ00,2000-05-30 11:00,30,113.67,113.67,113.67,113.67,0
GZ00,2000-05-31 11:00,31,114.26,114.26,114.26,114.26,0
GZ00,2000-06-01 10:30,1,115.12,115.12,115.12,115.12,0
GZ00,2000-06-02 11:00,2,115.19,115.19,115.19,115.19,0
GZ00,2000-06-05 11:00,5,115.11,115.14,115.11,115.14,0
GZ00,2000-06-06 11:00,6,114.91,114.91,114.91,114.91,0
GZ00,2000-06-07 11:00,7,114.82,114.82,114.82,114.82,0
GZ00,2000-06-08 11:00,8,114.4,114.4,114.4,114.4,0
GZ00,2000-06-09 11:00,9,114.87,114.87,114.87,114.87,0
GZ00,2000-06-12 11:00,12,114.81,114.81,114.81,114.81,0
GZ00,2000-06-13 11:00,13,114.76,114.76,114.76,114.76,0
GZ00,2000-06-14 11:00,14,114.78,114.78,114.78,114.78,0
GZ00,2000-06-15 11:00,15,114.38,114.38,114.38,114.38,0
GZ00,2000-06-16 11:00,16,115.2,115.2,115.2,115.2,0
GZ00,2000-06-19 10:30,19,115.07,115.07,115.07,115.07,0
GZ00,2000-06-20 11:00,20,114.66,114.66,114.66,114.66,0
GZ00,2000-06-21 11:00,21,113.66,113.66,113.66,113.66,0
GZ00,2000-06-22 11:00,22,113.85,113.85,113.85,113.85,0
GZ00,2000-06-23 10:30,23,113.54,113.54,113.54,113.54,0
GZ00,2000-06-23 11:00,23,113.54,113.54,113.54,113.54,0
GZ00,2000-06-26 11:00,26,113.86,113.86,113.86,113.86,0
GZ00,2000-06-27 11:00,27,113.33,113.33,113.33,113.33,0
GZ00,2000-06-28 10:30,28,113.19,113.19,113.19,113.19,0
GZ00,2000-06-29 10:30,29,113.83,113.83,113.83,113.83,0
GZ00,2000-06-30 11:00,30,113.46,113.46,113.46,113.46,0
GZ00,2000-07-04 10:30,4,113.63,113.63,113.63,113.63,0
GZ00,2000-07-05 10:30,5,113.93,113.93,113.93,113.93,0
GZ00,2000-07-06 11:00,6,113.32,113.32,113.32,113.32,0
GZ00,2000-07-07 10:30,7,113.96,113.96,113.96,113.96,0
GZ00,2000-07-10 10:30,10,113.45,113.45,113.45,113.45,0
GZ00,2000-07-10 11:00,10,113.45,113.45,113.45,113.45,0
GZ00,2000-07-11 11:00,11,113.73,113.73,113.73,113.73,0
GZ00,2000-07-12 10:30,12,113.71,113.71,113.71,113.71,0
GZ00,2000-07-12 11:00,12,113.71,113.71,113.71,113.71,0
GZ00,2000-07-13 11:00,13,113.68,113.68,113.68,113.68,0
GZ00,2000-07-14 11:00,14,112.84,112.84,112.84,112.84,0
GZ00,2000-07-17 10:30,17,112.78,112.78,112.78,112.78,0
GZ00,2000-07-18 10:30,18,113,113,113,113,0
GZ00,2000-07-19 10:30,19,113.27,113.27,113.27,113.27,0
GZ00,2000-07-20 10:30,20,113.46,113.46,113.46,113.46,0
GZ00,2000-07-21 06:30,21,113.5,113.5,113.5,113.5,0
GZ00,2000-07-21 11:00,21,113.77,113.77,113.77,113.77,0
GZ00,2000-07-24 10:30,24,113.77,113.77,113.77,113.77,0
GZ00,2000-07-25 11:00,25,113.84,113.84,113.84,113.84,0
GZ00,2000-07-26 11:00,26,113.9,113.9,113.9,113.9,0
GZ00,2000-07-27 11:00,27,113.84,113.84,113.84,113.84,0
GZ00,2000-07-28 10:30,28,112.91,112.91,112.91,112.91,0
GZ00,2000-07-31 10:30,31,113.18,113.18,113.18,113.18,0
GZ00,2000-07-31 11:00,31,113.18,113.18,113.18,113.18,0
GZ00,2000-08-01 11:00,1,113.4,113.4,113.4,113.4,0
GZ00,2000-08-02 10:30,2,113.18,113.18,113.18,113.18,0
GZ00,2000-08-03 11:00,3,113.18,113.18,113.18,113.18,0
GZ00,2000-08-04 11:00,4,113,113,113,113,0
GZ00,2000-08-07 02:30,7,113.14,113.14,113.14,113.14,0
GZ00,2000-08-07 08:30,7,113.13,113.13,113.1,113.1,0
GZ00,2000-08-07 09:00,7,113.1,113.1,113.06,113.06,0
GZ00,2000-08-07 09:30,7,113.06,113.1,113.06,113.1,0
GZ00,2000-08-07 11:00,7,113.01,113.01,113.01,113.01,0
GZ00,2000-08-08 02:00,8,112.67,112.75,112.67,112.75,0
GZ00,2000-08-08 06:30,8,112.71,112.71,112.71,112.71,0
GZ00,2000-08-08 07:30,8,112.85,112.85,112.85,112.85,0
GZ00,2000-08-08 09:00,8,113.07,113.18,113.07,113.14,0
GZ00,2000-08-08 09:30,8,113.14,113.16,113.09,113.16,0
GZ00,2000-08-08 10:00,8,113.16,113.18,113.16,113.18,0
GZ00,2000-08-08 10:30,8,113.18,113.18,113.17,113.17,0
GZ00,2000-08-08 11:00,8,113.18,113.18,113.18,113.18,0
GZ00,2000-08-09 02:30,9,113.23,113.27,113.23,113.27,0
GZ00,2000-08-09 03:00,9,113.11,113.11,113.11,113.11,0
GZ00,2000-08-09 03:30,9,113.16,113.16,113.16,113.16,0
GZ00,2000-08-09 05:00,9,113.19,113.19,113.19,113.19,0
GZ00,2000-08-09 05:30,9,113.2,113.2,113.17,113.18,0
GZ00,2000-08-09 06:00,9,113.16,113.16,113.14,113.14,0
GZ00,2000-08-09 06:30,9,113.19,113.19,113.19,113.19,0
GZ00,2000-08-09 07:00,9,113.19,113.22,113.19,113.22,0
GZ00,2000-08-09 07:30,9,113.15,113.15,113.15,113.15,0
GZ00,2000-08-09 08:00,9,113.18,113.18,113.18,113.18,0
GZ00,2000-08-09 08:30,9,113.07,113.15,113.07,113.12,0
GZ00,2000-08-09 10:30,9,113.12,113.12,113.12,113.12,0
GZ00,2000-08-10 01:30,10,113.28,113.28,113.28,113.28,0
GZ00,2000-08-10 02:00,10,113.24,113.28,113.24,113.28,0
GZ00,2000-08-10 02:30,10,113.28,113.28,113.28,113.28,0
GZ00,2000-08-10 04:30,10,113.27,113.27,113.27,113.27,0
GZ00,2000-08-10 06:30,10,113.28,113.28,113.28,113.28,0
GZ00,2000-08-10 07:30,10,113.25,113.25,113.25,113.25,0
GZ00,2000-08-10 09:00,10,113.04,113.04,113.04,113.04,0
GZ00,2000-08-10 10:30,10,113.04,113.04,113.04,113.04,0
GZ00,2000-08-11 02:30,11,112.97,112.97,112.97,112.97,0
GZ00,2000-08-11 06:30,11,113.63,113.63,113.63,113.63,0
GZ00,2000-08-11 07:00,11,113.56,113.56,113.56,113.56,0
GZ00,2000-08-11 08:30,11,113.57,113.6,113.57,113.6,0
GZ00,2000-08-11 09:00,11,113.47,113.47,113.47,113.47,0
GZ00,2000-08-11 09:30,11,113.43,113.43,113.43,113.43,0
GZ00,2000-08-11 10:30,11,113.28,113.28,113.28,113.28,0
GZ00,2000-08-14 04:30,14,112.93,112.93,112.93,112.93,0
GZ00,2000-08-14 07:00,14,112.94,112.94,112.94,112.94,0
GZ00,2000-08-14 08:30,14,112.9,112.9,112.84,112.84,0
GZ00,2000-08-14 09:00,14,112.9,112.96,112.9,112.96,0
GZ00,2000-08-14 09:30,14,112.92,112.94,112.82,112.82,0
GZ00,2000-08-14 10:30,14,112.85,112.87,112.85,112.87,0
GZ00,2000-08-14 11:00,14,112.87,112.87,112.87,112.87,0
GZ00,2000-08-15 01:30,15,112.92,112.92,112.92,112.92,0
GZ00,2000-08-15 06:00,15,112.77,112.77,112.75,112.75,0
GZ00,2000-08-15 06:30,15,112.69,112.69,112.69,112.69,0
GZ00,2000-08-15 07:00,15,112.68,112.68,112.68,112.68,0
GZ00,2000-08-15 08:00,15,112.57,112.6,112.55,112.6,0
GZ00,2000-08-15 08:30,15,112.63,112.63,112.62,112.62,0
GZ00,2000-08-15 09:00,15,112.57,112.59,112.57,112.59,0
GZ00,2000-08-15 09:30,15,112.53,112.53,112.53,112.53,0
GZ00,2000-08-15 10:00,15,112.5,112.54,112.5,112.54,0
GZ00,2000-08-15 11:00,15,112.46,112.46,112.46,112.46,0
GZ00,2000-08-16 03:00,16,112.68,112.69,112.68,112.69,0
GZ00,2000-08-16 03:30,16,112.59,112.59,112.55,112.55,0
GZ00,2000-08-16 04:00,16,112.48,112.48,112.48,112.48,0
GZ00,2000-08-16 04:30,16,112.58,112.64,112.57,112.64,0
GZ00,2000-08-16 06:30,16,112.65,112.65,112.6,112.6,0
GZ00,2000-08-16 07:00,16,112.71,112.73,112.56,112.56,0
GZ00,2000-08-16 07:30,16,112.52,112.53,112.5,112.5,0
GZ00,2000-08-16 08:00,16,112.5,112.5,112.5,112.5,0
GZ00,2000-08-16 08:30,16,112.55,112.55,112.55,112.55,0
GZ00,2000-08-16 09:00,16,112.59,112.61,112.55,112.55,0
GZ00,2000-08-16 09:30,16,112.5,112.5,112.5,112.5,0
GZ00,2000-08-16 10:00,16,112.55,112.55,112.54,112.54,0
GZ00,2000-08-16 10:30,16,112.56,112.56,112.56,112.56,0
GZ00,2000-08-17 01:00,17,112.44,112.44,112.13,112.18,0
GZ00,2000-08-17 01:30,17,112.18,112.18,112.09,112.13,0
GZ00,2000-08-17 02:00,17,112.19,112.22,112.19,112.22,0
GZ00,2000-08-17 02:30,17,112.28,112.3,112.28,112.3,0
GZ00,2000-08-17 03:00,17,112.35,112.35,112.35,112.35,0
GZ00,2000-08-17 04:00,17,112.35,112.35,112.35,112.35,0
GZ00,2000-08-17 05:00,17,112.44,112.44,112.43,112.43,0
GZ00,2000-08-17 05:30,17,112.41,112.41,112.32,112.32,0
GZ00,2000-08-17 06:00,17,112.36,112.36,112.36,112.36,0
GZ00,2000-08-17 06:30,17,112.41,112.42,112.41,112.42,0
GZ00,2000-08-17 07:00,17,112.44,112.57,112.44,112.57,0
GZ00,2000-08-17 07:30,17,112.58,112.58,112.47,112.47,0
GZ00,2000-08-17 08:00,17,112.45,112.56,112.45,112.54,0
GZ00,2000-08-17 08:30,17,112.49,112.51,112.47,112.48,0
GZ00,2000-08-17 09:00,17,112.45,112.46,112.45,112.46,0
GZ00,2000-08-17 09:30,17,112.47,112.47,112.47,112.47,0
GZ00,2000-08-17 10:30,17,112.43,112.43,112.43,112.43,0
GZ00,2000-08-18 02:30,18,112.74,112.82,112.74,112.74,0
GZ00,2000-08-18 03:00,18,112.75,112.79,112.75,112.79,0
GZ00,2000-08-18 03:30,18,112.75,112.75,112.7,112.7,0
GZ00,2000-08-18 06:00,18,112.58,112.62,112.58,112.62,0
GZ00,2000-08-18 06:30,18,112.59,112.66,112.59,112.63,0
GZ00,2000-08-18 07:00,18,112.58,112.58,112.52,112.52,0
GZ00,2000-08-18 07:30,18,112.53,112.59,112.53,112.59,0
GZ00,2000-08-18 09:30,18,112.62,112.62,112.61,112.61,0
GZ00,2000-08-18 10:00,18,112.7,112.7,112.7,112.7,0
GZ00,2000-08-18 10:30,18,112.71,112.71,112.71,112.71,0
GZ00,2000-08-18 11:00,18,112.71,112.71,112.71,112.71,0
GZ00,2000-08-21 02:30,21,112.4,112.4,112.24,112.24,0
GZ00,2000-08-21 03:00,21,112.21,112.26,112.21,112.26,0
GZ00,2000-08-21 03:30,21,112.27,112.27,112.27,112.27,0
GZ00,2000-08-21 04:00,21,112.28,112.28,112.25,112.25,0
GZ00,2000-08-21 05:00,21,112.27,112.27,112.24,112.24,0
GZ00,2000-08-21 07:30,21,112.34,112.34,112.3,112.3,0
GZ00,2000-08-21 11:00,21,112.06,112.06,112.06,112.06,0
GZ00,2000-08-22 00:30,22,112.18,112.18,112.18,112.18,0
GZ00,2000-08-22 01:00,22,112.24,112.24,112.24,112.24,0
GZ00,2000-08-22 02:00,22,112.36,112.4,112.36,112.4,0
GZ00,2000-08-22 03:00,22,112.32,112.32,112.3,112.3,0
GZ00,2000-08-22 03:30,22,112.27,112.27,112.27,112.27,0
GZ00,2000-08-22 04:30,22,112.21,112.21,112.21,112.21,0
GZ00,2000-08-22 06:00,22,112.23,112.23,112.23,112.23,0
GZ00,2000-08-22 06:30,22,112.18,112.18,112.18,112.18,0
GZ00,2000-08-22 07:00,22,112.16,112.17,112.16,112.17,0
GZ00,2000-08-22 07:30,22,112.22,112.22,112.21,112.21,0
GZ00,2000-08-22 08:00,22,112.19,112.19,112.19,112.19,0
GZ00,2000-08-22 08:30,22,112.12,112.12,112.11,112.11,0
GZ00,2000-08-22 09:00,22,112.31,112.31,112.31,112.31,0
GZ00,2000-08-22 09:30,22,112.28,112.28,112.19,112.22,0
GZ00,2000-08-22 10:30,22,112.22,112.25,112.22,112.22,0
GZ00,2000-08-22 11:00,22,112.22,112.22,112.22,112.22,0
GZ00,2000-08-23 00:30,23,111.94,111.94,111.94,111.94,0
GZ00,2000-08-23 01:00,23,111.93,111.93,111.93,111.93,0
GZ00,2000-08-23 01:30,23,112.03,112.05,112.03,112.05,0
GZ00,2000-08-23 02:00,23,112.15,112.32,112.15,112.3,0
GZ00,2000-08-23 02:30,23,112.26,112.26,112.25,112.25,0
GZ00,2000-08-23 06:30,23,112.37,112.47,112.37,112.42,0
GZ00,2000-08-23 07:00,23,112.41,112.41,112.41,112.41,0
GZ00,2000-08-23 07:30,23,112.49,112.52,112.48,112.52,0
GZ00,2000-08-23 08:00,23,112.51,112.51,112.51,112.51,0
GZ00,2000-08-23 08:30,23,112.51,112.51,112.48,112.48,0
GZ00,2000-08-23 09:30,23,112.47,112.48,112.47,112.48,0
GZ00,2000-08-23 10:00,23,112.5,112.52,112.5,112.52,0
GZ00,2000-08-23 11:00,23,112.49,112.49,112.49,112.49,0
GZ00,2000-08-24 00:30,24,112.48,112.49,112.48,112.49,0
GZ00,2000-08-24 01:00,24,112.55,112.57,112.55,112.57,0
GZ00,2000-08-24 01:30,24,112.63,112.63,112.58,112.58,0
GZ00,2000-08-24 02:00,24,112.58,112.7,112.58,112.68,0
GZ00,2000-08-24 02:30,24,112.7,112.72,112.67,112.67,0
GZ00,2000-08-24 03:00,24,112.64,112.64,112.62,112.62,0
GZ00,2000-08-24 03:30,24,112.67,112.68,112.66,112.67,0
GZ00,2000-08-24 04:00,24,112.66,112.83,112.66,112.83,0
GZ00,2000-08-24 04:30,24,112.84,112.85,112.77,112.77,0
GZ00,2000-08-24 05:00,24,112.8,112.8,112.8,112.8,0
GZ00,2000-08-24 05:30,24,112.79,112.91,112.79,112.9,0
GZ00,2000-08-24 06:00,24,112.86,112.9,112.85,112.85,0
GZ00,2000-08-24 06:30,24,112.93,112.93,112.93,112.93,0
GZ00,2000-08-24 07:00,24,112.92,112.93,112.88,112.88,0
GZ00,2000-08-24 07:30,24,112.82,112.88,112.81,112.86,0
GZ00,2000-08-24 08:00,24,112.81,112.81,112.81,112.81,0
GZ00,2000-08-24 08:30,24,112.88,112.88,112.85,112.85,0
GZ00,2000-08-24 09:00,24,112.78,112.78,112.78,112.78,0
GZ00,2000-08-24 09:30,24,112.74,112.74,112.74,112.74,0
GZ00,2000-08-24 11:00,24,112.72,112.72,112.72,112.72,0
GZ00,2000-08-25 00:30,25,112.7,112.7,112.67,112.67,0
GZ00,2000-08-25 01:00,25,112.66,112.75,112.61,112.75,0
GZ00,2000-08-25 01:30,25,112.73,112.73,112.73,112.73,0
GZ00,2000-08-25 02:00,25,112.74,112.74,112.7,112.7,0
GZ00,2000-08-25 02:30,25,112.74,112.76,112.72,112.76,0
GZ00,2000-08-25 03:00,25,112.76,112.8,112.76,112.8,0
GZ00,2000-08-25 03:30,25,112.76,112.76,112.72,112.72,0
GZ00,2000-08-25 04:00,25,112.77,112.77,112.76,112.76,0
GZ00,2000-08-25 04:30,25,112.78,112.8,112.78,112.79,0
GZ00,2000-08-25 05:30,25,112.74,112.74,112.74,112.74,0
GZ00,2000-08-25 06:00,25,112.74,112.77,112.73,112.74,0
GZ00,2000-08-25 06:30,25,112.72,112.76,112.72,112.73,0
GZ00,2000-08-25 07:00,25,112.73,112.73,112.67,112.68,0
GZ00,2000-08-25 07:30,25,112.68,112.74,112.62,112.68,0
GZ00,2000-08-25 08:00,25,112.68,112.75,112.63,112.73,0
GZ00,2000-08-25 08:30,25,112.73,112.77,112.65,112.66,0
GZ00,2000-08-25 09:00,25,112.69,112.72,112.68,112.71,0
GZ00,2000-08-25 09:30,25,112.68,112.68,112.65,112.65,0
GZ00,2000-08-25 10:00,25,112.65,112.65,112.65,112.65,0
GZ00,2000-08-25 10:30,25,112.59,112.59,112.59,112.59,0
GZ00,2000-08-25 11:00,25,112.6,112.6,112.6,112.6,0
GZ00,2000-08-28 07:30,28,112.69,112.69,112.69,112.69,0
GZ00,2000-08-29 00:30,29,112.64,112.64,112.6,112.61,0
GZ00,2000-08-29 01:00,29,112.62,112.62,112.52,112.55,0
GZ00,2000-08-29 01:30,29,112.54,112.55,112.51,112.52,0
GZ00,2000-08-29 02:00,29,112.52,112.58,112.52,112.58,0
GZ00,2000-08-29 02:30,29,112.59,112.61,112.58,112.6,0
GZ00,2000-08-29 03:00,29,112.59,112.64,112.59,112.61,0
GZ00,2000-08-29 03:30,29,112.61,112.66,112.56,112.66,0
GZ00,2000-08-29 04:00,29,112.65,112.67,112.64,112.66,0
GZ00,2000-08-29 04:30,29,112.65,112.67,112.64,112.65,0
GZ00,2000-08-29 05:00,29,112.64,112.64,112.61,112.62,0
GZ00,2000-08-29 05:30,29,112.63,112.67,112.62,112.67,0
GZ00,2000-08-29 06:00,29,112.66,112.66,112.6,112.6,0
GZ00,2000-08-29 06:30,29,112.59,112.59,112.48,112.52,0
GZ00,2000-08-29 07:00,29,112.5,112.51,112.36,112.37,0
GZ00,2000-08-29 07:30,29,112.36,112.48,112.36,112.46,0
GZ00,2000-08-29 08:00,29,112.43,112.5,112.43,112.49,0
GZ00,2000-08-29 08:30,29,112.48,112.51,112.33,112.33,0
GZ00,2000-08-29 09:00,29,112.31,112.35,112.2,112.21,0
GZ00,2000-08-29 09:30,29,112.21,112.25,112.21,112.23,0
GZ00,2000-08-29 10:00,29,112.22,112.23,112.04,112.09,0
GZ00,2000-08-29 10:30,29,112.09,112.13,111.96,112.02,0
GZ00,2000-08-29 11:00,29,112.04,112.04,112.04,112.04,0
GZ00,2000-08-30 00:30,30,112.16,112.17,112.15,112.15,0
GZ00,2000-08-30 01:00,30,112.16,112.16,111.97,111.99,0
GZ00,2000-08-30 01:30,30,111.99,112.05,111.94,112.03,0
GZ00,2000-08-30 02:00,30,112.04,112.13,112.02,112.13,0
GZ00,2000-08-30 02:30,30,112.13,112.13,112.1,112.12,0
GZ00,2000-08-30 03:00,30,112.14,112.14,112.13,112.13,0
GZ00,2000-08-30 03:30,30,112.15,112.15,112.1,112.11,0
GZ00,2000-08-30 04:00,30,112.13,112.2,112.11,112.18,0
GZ00,2000-08-30 04:30,30,112.18,112.18,112.16,112.16,0
GZ00,2000-08-30 05:00,30,112.11,112.13,112.1,112.11,0
GZ00,2000-08-30 05:30,30,112.11,112.22,112.11,112.21,0
GZ00,2000-08-30 06:00,30,112.21,112.21,112.16,112.18,0
GZ00,2000-08-30 06:30,30,112.18,112.21,112.15,112.21,0
GZ00,2000-08-30 07:00,30,112.21,112.25,112.18,112.23,0
GZ00,2000-08-30 07:30,30,112.23,112.25,112.21,112.22,0
GZ00,2000-08-30 08:00,30,112.24,112.25,112.19,112.2,0
GZ00,2000-08-30 08:30,30,112.21,112.25,112.2,112.23,0
GZ00,2000-08-30 09:00,30,112.22,112.22,112.11,112.12,0
GZ00,2000-08-30 09:30,30,112.12,112.12,112.08,112.09,0
GZ00,2000-08-30 10:00,30,112.08,112.16,112.08,112.15,0
GZ00,2000-08-30 10:30,30,112.16,112.16,112.14,112.14,0
GZ00,2000-08-31 00:30,31,112,112.04,112,112.04,0
GZ00,2000-08-31 01:00,31,112.02,112.15,112.02,112.09,0
GZ00,2000-08-31 01:30,31,112.09,112.09,112.04,112.05,0
GZ00,2000-08-31 02:00,31,112.04,112.16,112.03,112.16,0
GZ00,2000-08-31 02:30,31,112.21,112.21,112.13,112.13,0
GZ00,2000-08-31 03:00,31,112.12,112.12,112.05,112.05,0
GZ00,2000-08-31 03:30,31,112.07,112.07,112.01,112.04,0
GZ00,2000-08-31 04:00,31,112.05,112.07,112.02,112.02,0
GZ00,2000-08-31 04:30,31,112.02,112.08,112.02,112.08,0
GZ00,2000-08-31 05:00,31,112.06,112.07,112.06,112.06,0
GZ00,2000-08-31 05:30,31,112.07,112.17,112.05,112.15,0
GZ00,2000-08-31 06:00,31,112.16,112.17,112.07,112.07,0
GZ00,2000-08-31 06:30,31,112.13,112.15,112.1,112.15,0
GZ00,2000-08-31 07:00,31,112.15,112.16,112.14,112.16,0
GZ00,2000-08-31 07:30,31,112.18,112.29,112.08,112.14,0
GZ00,2000-08-31 08:00,31,112.19,112.21,112.15,112.18,0
GZ00,2000-08-31 08:30,31,112.16,112.18,112.08,112.08,0
GZ00,2000-08-31 09:00,31,112.08,112.17,112.06,112.17,0
GZ00,2000-08-31 09:30,31,112.17,112.25,112.12,112.15,0
GZ00,2000-08-31 10:00,31,112.15,112.18,112.15,112.15,0
GZ00,2000-08-31 10:30,31,112.15,112.16,112.15,112.15,0
GZ00,2000-08-31 11:00,31,112.15,112.15,112.15,112.15,0
GZ00,2000-09-01 00:30,1,112.25,112.33,112.25,112.32,0
GZ00,2000-09-01 01:00,1,112.3,112.49,112.3,112.43,0
GZ00,2000-09-01 01:30,1,112.46,112.46,112.32,112.32,0
GZ00,2000-09-01 02:00,1,112.32,112.33,112.3,112.3,0
GZ00,2000-09-01 02:30,1,112.31,112.33,112.29,112.3,0
GZ00,2000-09-01 03:00,1,112.31,112.31,112.07,112.19,0
GZ00,2000-09-01 03:30,1,112.18,112.19,112.08,112.1,0
GZ00,2000-09-01 04:00,1,112.11,112.2,112.09,112.2,0
GZ00,2000-09-01 04:30,1,112.19,112.29,112.19,112.27,0
GZ00,2000-09-01 05:00,1,112.25,112.25,112.23,112.24,0
GZ00,2000-09-01 05:30,1,112.24,112.27,112.23,112.26,0
GZ00,2000-09-01 06:00,1,112.26,112.41,112.21,112.34,0
GZ00,2000-09-01 06:30,1,112.34,112.43,112.22,112.38,0
GZ00,2000-09-01 07:00,1,112.37,112.49,112.37,112.49,0
GZ00,2000-09-01 07:30,1,112.49,112.74,112.49,112.69,0
GZ00,2000-09-01 08:00,1,112.68,112.93,112.68,112.82,0
GZ00,2000-09-01 08:30,1,112.82,112.92,112.76,112.88,0
GZ00,2000-09-01 09:00,1,112.87,112.97,112.81,112.86,0
GZ00,2000-09-01 09:30,1,112.85,112.92,112.77,112.92,0
GZ00,2000-09-01 10:00,1,112.93,112.97,112.9,112.91,0
GZ00,2000-09-01 10:30,1,112.9,112.91,112.87,112.9,0
GZ00,2000-09-01 11:00,1,112.9,112.9,112.9,112.9,0
GZ00,2000-09-04 00:30,4,112.81,112.84,112.79,112.84,0
GZ00,2000-09-04 01:00,4,112.84,113.18,112.84,112.99,0
GZ00,2000-09-04 01:30,4,113.01,113.11,112.98,113,0
GZ00,2000-09-04 02:00,4,112.99,113.06,112.97,112.99,0
GZ00,2000-09-04 02:30,4,113,113.1,113,113.09,0
GZ00,2000-09-04 03:00,4,112.98,113.1,112.98,113.08,0
GZ00,2000-09-04 03:30,4,113.08,113.11,113.04,113.07,0
GZ00,2000-09-04 04:00,4,113.07,113.11,113.02,113.02,0
GZ00,2000-09-04 04:30,4,113.05,113.05,113.02,113.03,0
GZ00,2000-09-04 05:00,4,113.03,113.04,112.98,112.99,0
GZ00,2000-09-04 05:30,4,112.98,112.99,112.84,112.92,0
GZ00,2000-09-04 06:00,4,112.91,112.93,112.87,112.9,0
GZ00,2000-09-04 06:30,4,112.9,113.01,112.9,112.99,0
GZ00,2000-09-04 07:00,4,112.99,112.99,112.92,112.92,0
GZ00,2000-09-04 07:30,4,112.92,112.92,112.86,112.88,0
GZ00,2000-09-04 08:00,4,112.92,112.92,112.78,112.83,0
GZ00,2000-09-04 08:30,4,112.85,112.88,112.75,112.85,0
GZ00,2000-09-04 09:00,4,112.84,112.86,112.83,112.84,0
GZ00,2000-09-04 09:30,4,112.86,112.86,112.79,112.85,0
GZ00,2000-09-04 10:00,4,112.86,112.88,112.79,112.79,0
GZ00,2000-09-04 10:30,4,112.83,112.85,112.77,112.85,0
GZ00,2000-09-05 00:30,5,112.95,113,112.94,112.98,0
GZ00,2000-09-05 01:00,5,112.99,113.07,112.92,113.05,0
GZ00,2000-09-05 01:30,5,113.04,113.09,112.93,113.06,0
GZ00,2000-09-05 02:00,5,113.05,113.07,112.95,112.95,0
GZ00,2000-09-05 02:30,5,112.95,112.98,112.89,112.98,0
GZ00,2000-09-05 03:00,5,112.98,112.99,112.78,112.99,0
GZ00,2000-09-05 03:30,5,112.83,112.85,112.77,112.8,0
GZ00,2000-09-05 04:00,5,112.8,112.81,112.61,112.73,0
GZ00,2000-09-05 04:30,5,112.74,112.75,112.64,112.64,0
GZ00,2000-09-05 05:00,5,112.64,112.66,112.58,112.61,0
GZ00,2000-09-05 05:30,5,112.62,112.62,112.49,112.58,0
GZ00,2000-09-05 06:00,5,112.58,112.6,112.47,112.47,0
GZ00,2000-09-05 06:30,5,112.49,112.51,112.36,112.43,0
GZ00,2000-09-05 07:00,5,112.44,112.52,112.42,112.5,0
GZ00,2000-09-05 07:30,5,112.5,112.58,112.46,112.57,0
GZ00,2000-09-05 08:00,5,112.55,112.6,112.55,112.57,0
GZ00,2000-09-05 08:30,5,112.58,112.63,112.5,112.54,0
GZ00,2000-09-05 09:00,5,112.56,112.66,112.54,112.58,0
GZ00,2000-09-05 09:30,5,112.58,112.65,112.58,112.61,0
GZ00,2000-09-05 10:00,5,112.63,112.63,112.58,112.61,0
GZ00,2000-09-05 10:30,5,112.63,112.63,112.55,112.55,0
GZ00,2000-09-05 11:00,5,112.56,112.56,112.56,112.56,0
GZ00,2000-09-06 00:30,6,112.57,112.57,112.53,112.55,0
GZ00,2000-09-06 01:00,6,112.54,112.59,112.45,112.46,0
GZ00,2000-09-06 01:30,6,112.44,112.6,112.44,112.47,0
GZ00,2000-09-06 02:00,6,112.47,112.54,112.45,112.53,0
GZ00,2000-09-06 02:30,6,112.54,112.58,112.48,112.48,0
GZ00,2000-09-06 03:00,6,112.49,112.51,112.47,112.5,0
GZ00,2000-09-06 03:30,6,112.5,112.58,112.5,112.58,0
GZ00,2000-09-06 04:00,6,112.57,112.7,112.55,112.68,0
GZ00,2000-09-06 04:30,6,112.69,112.72,112.62,112.66,0
GZ00,2000-09-06 05:00,6,112.65,112.66,112.6,112.6,0
GZ00,2000-09-06 05:30,6,112.61,112.63,112.58,112.58,0
GZ00,2000-09-06 06:00,6,112.57,112.6,112.54,112.6,0
GZ00,2000-09-06 06:30,6,112.61,112.63,112.48,112.53,0
GZ00,2000-09-06 07:00,6,112.54,112.58,112.52,112.56,0
GZ00,2000-09-06 07:30,6,112.55,112.56,112.47,112.49,0
GZ00,2000-09-06 08:00,6,112.48,112.57,112.47,112.54,0
GZ00,2000-09-06 08:30,6,112.56,112.65,112.55,112.61,0
GZ00,2000-09-06 09:00,6,112.61,112.61,112.42,112.45,0
GZ00,2000-09-06 09:30,6,112.45,112.5,112.26,112.33,0
GZ00,2000-09-06 10:00,6,112.35,112.38,112.24,112.31,0
GZ00,2000-09-06 10:30,6,112.3,112.3,112.2,112.22,0
GZ00,2000-09-06 17:00,7,112.22,112.22,112.22,112.22,0
GZ00,2000-09-07 00:30,7,112.14,112.14,112.03,112.09,0
GZ00,2000-09-07 01:00,7,112.09,112.33,112.02,112.26,0
GZ00,2000-09-07 01:30,7,112.27,112.32,112.24,112.29,0
GZ00,2000-09-07 02:00,7,112.29,112.35,112.27,112.31,0
GZ00,2000-09-07 02:30,7,112.32,112.43,112.3,112.38,0
GZ00,2000-09-07 03:00,7,112.38,112.46,112.38,112.42,0
GZ00,2000-09-07 03:30,7,112.4,112.45,112.39,112.45,0
GZ00,2000-09-07 04:00,7,112.46,112.54,112.43,112.44,0
GZ00,2000-09-07 04:30,7,112.45,112.49,112.37,112.49,0
GZ00,2000-09-07 05:00,7,112.5,112.58,112.49,112.5,0
GZ00,2000-09-07 05:30,7,112.51,112.51,112.48,112.51,0
GZ00,2000-09-07 06:00,7,112.51,112.59,112.51,112.56,0
GZ00,2000-09-07 06:30,7,112.56,112.74,112.5,112.72,0
GZ00,2000-09-07 07:00,7,112.71,112.75,112.66,112.68,0
GZ00,2000-09-07 07:30,7,112.66,112.71,112.65,112.66,0
GZ00,2000-09-07 08:00,7,112.66,112.7,112.63,112.7,0
GZ00,2000-09-07 08:30,7,112.7,112.8,112.68,112.8,0
GZ00,2000-09-07 09:00,7,112.78,112.87,112.69,112.74,0
GZ00,2000-09-07 09:30,7,112.74,112.83,112.69,112.75,0
GZ00,2000-09-07 10:00,7,112.75,112.77,112.72,112.75,0
GZ00,2000-09-07 10:30,7,112.72,112.8,112.72,112.8,0
GZ00,2000-09-07 11:00,7,112.8,112.8,112.8,112.8,0
GZ00,2000-09-08 00:30,8,112.7,112.71,112.66,112.66,0
GZ00,2000-09-08 01:00,8,112.66,112.7,112.63,112.66,0
GZ00,2000-09-08 01:30,8,112.68,112.71,112.57,112.66,0
GZ00,2000-09-08 02:00,8,112.66,112.7,112.62,112.66,0
GZ00,2000-09-08 02:30,8,112.66,112.67,112.59,112.59,0
GZ00,2000-09-08 03:00,8,112.59,112.66,112.35,112.41,0
GZ00,2000-09-08 03:30,8,112.41,112.46,112.35,112.45,0
GZ00,2000-09-08 04:00,8,112.46,112.47,112.36,112.39,0
GZ00,2000-09-08 04:30,8,112.4,112.47,112.39,112.42,0
GZ00,2000-09-08 05:00,8,112.41,112.48,112.41,112.45,0
GZ00,2000-09-08 05:30,8,112.46,112.46,112.39,112.44,0
GZ00,2000-09-08 06:00,8,112.42,112.45,112.38,112.38,0
GZ00,2000-09-08 06:30,8,112.38,112.42,112.17,112.17,0
GZ00,2000-09-08 07:00,8,112.17,112.25,112.11,112.13,0
GZ00,2000-09-08 07:30,8,112.15,112.2,112.13,112.19,0
GZ00,2000-09-08 08:00,8,112.2,112.26,112.17,112.2,0
GZ00,2000-09-08 08:30,8,112.2,112.22,112.11,112.18,0
GZ00,2000-09-08 09:00,8,112.18,112.25,112.17,112.17,0
GZ00,2000-09-08 09:30,8,112.18,112.2,112.17,112.19,0
GZ00,2000-09-08 10:00,8,112.19,112.22,112.17,112.2,0
GZ00,2000-09-08 10:30,8,112.18,112.18,111.95,112.03,0
GZ00,2000-09-08 11:00,8,112.05,112.05,112.05,112.05,0
GZ00,2000-09-11 03:30,11,112.14,112.22,112.05,112.18,0
GZ00,2000-09-11 04:00,11,112.18,112.22,112.13,112.21,0
GZ00,2000-09-11 04:30,11,112.21,112.26,112.2,112.24,0
GZ00,2000-09-11 05:00,11,112.24,112.24,112.17,112.18,0
GZ00,2000-09-11 05:30,11,112.18,112.22,112.18,112.22,0
GZ00,2000-09-11 06:00,11,112.22,112.26,112.21,112.23,0
GZ00,2000-09-11 06:30,11,112.23,112.28,112.23,112.27,0
GZ00,2000-09-11 07:00,11,112.26,112.27,112.17,112.18,0
GZ00,2000-09-11 07:30,11,112.2,112.22,112.14,112.19,0
GZ00,2000-09-11 08:00,11,112.19,112.24,112.16,112.2,0
GZ00,2000-09-11 08:30,11,112.2,112.22,112.17,112.2,0
GZ00,2000-09-11 09:00,11,112.2,112.23,112.15,112.17,0
GZ00,2000-09-11 09:30,11,112.17,112.18,112.15,112.18,0
GZ00,2000-09-11 10:00,11,112.15,112.16,112.13,112.13,0
GZ00,2000-09-11 10:30,11,112.13,112.19,112.11,112.19,0
GZ00,2000-09-12 01:00,12,112.19,112.29,112.14,112.18,0
GZ00,2000-09-12 01:30,12,112.18,112.18,112.05,112.05,0
GZ00,2000-09-12 02:00,12,112.05,112.16,112.05,112.16,0
GZ00,2000-09-12 02:30,12,112.18,112.27,112.11,112.16,0
GZ00,2000-09-12 03:00,12,112.16,112.31,112.16,112.3,0
GZ00,2000-09-12 03:30,12,112.31,112.32,112.23,112.24,0
GZ00,2000-09-12 04:00,12,112.23,112.24,112.12,112.12,0
GZ00,2000-09-12 04:30,12,112.15,112.17,112.1,112.14,0
GZ00,2000-09-12 05:00,12,112.12,112.21,112,112.05,0
GZ00,2000-09-12 05:30,12,112.04,112.1,112.04,112.05,0
GZ00,2000-09-12 06:00,12,112.05,112.05,111.88,112.04,0
GZ00,2000-09-12 06:30,12,112.03,112.1,112.01,112.09,0
GZ00,2000-09-12 07:00,12,112.12,112.2,112.11,112.18,0
GZ00,2000-09-12 07:30,12,112.18,112.25,112.15,112.18,0
GZ00,2000-09-12 08:00,12,112.19,112.19,112.09,112.1,0
GZ00,2000-09-12 08:30,12,112.09,112.1,111.72,111.77,0
GZ00,2000-09-12 09:00,12,111.75,111.75,111.25,111.56,0
GZ00,2000-09-12 09:30,12,111.55,111.62,111.42,111.47,0
GZ00,2000-09-12 10:00,12,111.47,111.54,111.37,111.43,0
GZ00,2000-09-12 10:30,12,111.42,111.51,111.4,111.44,0
GZ00,2000-09-12 11:00,12,111.44,111.44,111.44,111.44,0
GZ00,2000-09-13 00:30,13,111.51,111.6,111.51,111.6,0
GZ00,2000-09-13 01:00,13,111.58,111.65,111.47,111.54,0
GZ00,2000-09-13 01:30,13,111.53,111.65,111.49,111.57,0
GZ00,2000-09-13 02:00,13,111.58,111.67,111.57,111.64,0
GZ00,2000-09-13 02:30,13,111.63,111.65,111.53,111.55,0
GZ00,2000-09-13 03:00,13,111.56,111.57,111.45,111.5,0
GZ00,2000-09-13 03:30,13,111.51,111.68,111.48,111.65,0
GZ00,2000-09-13 04:00,13,111.66,111.73,111.63,111.69,0
GZ00,2000-09-13 04:30,13,111.69,111.74,111.59,111.65,0
GZ00,2000-09-13 05:00,13,111.68,111.7,111.56,111.63,0
GZ00,2000-09-13 05:30,13,111.62,111.64,111.6,111.62,0
GZ00,2000-09-13 06:00,13,111.63,111.65,111.6,111.63,0
GZ00,2000-09-13 06:30,13,111.64,111.68,111.61,111.64,0
GZ00,2000-09-13 07:00,13,111.62,111.64,111.57,111.58,0
GZ00,2000-09-13 07:30,13,111.58,111.77,111.5,111.72,0
GZ00,2000-09-13 08:00,13,111.7,111.73,111.56,111.59,0
GZ00,2000-09-13 08:30,13,111.59,111.7,111.59,111.7,0
GZ00,2000-09-13 09:00,13,111.69,111.7,111.57,111.62,0
GZ00,2000-09-13 09:30,13,111.64,111.66,111.62,111.66,0
GZ00,2000-09-13 10:00,13,111.65,111.71,111.64,111.68,0
GZ00,2000-09-13 10:30,13,111.71,111.71,111.62,111.64,0
GZ00,2000-09-13 11:00,13,111.64,111.64,111.64,111.64,0
GZ00,2000-09-14 00:30,14,111.9,112.02,111.9,112,0
GZ00,2000-09-14 01:00,14,112,112.4,111.95,112.24,0
GZ00,2000-09-14 01:30,14,112.23,112.43,112.22,112.43,0
GZ00,2000-09-14 02:00,14,112.42,112.45,112.28,112.35,0
GZ00,2000-09-14 02:30,14,112.35,112.52,112.3,112.49,0
GZ00,2000-09-14 03:00,14,112.49,112.7,112.33,112.58,0
GZ00,2000-09-14 03:30,14,112.57,112.67,112.41,112.59,0
GZ00,2000-09-14 04:00,14,112.59,112.61,112.48,112.49,0
GZ00,2000-09-14 04:30,14,112.49,112.63,112.24,112.43,0
GZ00,2000-09-14 05:00,14,112.44,112.45,112.3,112.3,0
GZ00,2000-09-14 05:30,14,112.3,112.42,112.23,112.35,0
GZ00,2000-09-14 06:00,14,112.36,112.43,112.29,112.43,0
GZ00,2000-09-14 06:30,14,112.43,112.53,112.31,112.31,0
GZ00,2000-09-14 07:00,14,112.31,112.33,112.21,112.21,0
GZ00,2000-09-14 07:30,14,112.2,112.26,112.07,112.07,0
GZ00,2000-09-14 08:00,14,112.09,112.17,112.04,112.12,0
GZ00,2000-09-14 08:30,14,112.15,112.22,112.1,112.15,0
GZ00,2000-09-14 09:00,14,112.15,112.16,112.02,112.09,0
GZ00,2000-09-14 09:30,14,112.08,112.12,111.96,112.04,0
GZ00,2000-09-14 10:00,14,112,112,111.86,111.93,0
GZ00,2000-09-14 10:30,14,111.91,111.92,111.75,111.8,0
GZ00,2000-09-14 11:00,14,111.8,111.8,111.8,111.8,0
GZ00,2000-09-15 00:30,15,111.9,111.98,111.9,111.97,0
GZ00,2000-09-15 01:00,15,111.97,112.05,111.95,112.03,0
GZ00,2000-09-15 01:30,15,112.03,112.22,112.02,112.14,0
GZ00,2000-09-15 02:00,15,112.14,112.24,112.1,112.24,0
GZ00,2000-09-15 02:30,15,112.22,112.26,112.1,112.12,0
GZ00,2000-09-15 03:00,15,112.12,112.15,111.98,111.98,0
GZ00,2000-09-15 03:30,15,111.98,112,111.83,112,0
GZ00,2000-09-15 04:00,15,111.99,112,111.9,111.93,0
GZ00,2000-09-15 04:30,15,111.94,112.02,111.92,112,0
GZ00,2000-09-15 05:00,15,112,112.07,111.97,112.04,0
GZ00,2000-09-15 05:30,15,112.04,112.09,112.02,112.09,0
GZ00,2000-09-15 06:00,15,112.05,112.12,111.98,112.12,0
GZ00,2000-09-15 06:30,15,112.1,112.15,111.91,112.05,0
GZ00,2000-09-15 07:00,15,112.03,112.04,111.96,112,0
GZ00,2000-09-15 07:30,15,111.99,112.01,111.87,111.94,0
GZ00,2000-09-15 08:00,15,111.94,111.95,111.88,111.94,0
GZ00,2000-09-15 08:30,15,111.94,111.96,111.87,111.89,0
GZ00,2000-09-15 09:00,15,111.88,111.88,111.71,111.76,0
GZ00,2000-09-15 09:30,15,111.73,111.78,111.67,111.75,0
GZ00,2000-09-15 10:00,15,111.75,111.8,111.72,111.8,0
GZ00,2000-09-15 10:30,15,111.77,111.77,111.74,111.77,0
GZ00,2000-09-15 11:00,15,111.77,111.77,111.77,111.77,0
GZ00,2000-09-18 00:30,18,111.55,111.6,111.54,111.54,0
GZ00,2000-09-18 01:00,18,111.54,111.59,111.22,111.39,0
GZ00,2000-09-18 01:30,18,111.4,111.45,111.35,111.45,0
GZ00,2000-09-18 02:00,18,111.45,111.47,111.33,111.36,0
GZ00,2000-09-18 02:30,18,111.36,111.38,111.29,111.32,0
GZ00,2000-09-18 03:00,18,111.29,111.36,111.2,111.27,0
GZ00,2000-09-18 03:30,18,111.27,111.41,111.26,111.41,0
GZ00,2000-09-18 04:00,18,111.42,111.43,111.31,111.39,0
GZ00,2000-09-18 04:30,18,111.4,111.52,111.38,111.5,0
GZ00,2000-09-18 05:00,18,111.48,111.54,111.46,111.47,0
GZ00,2000-09-18 05:30,18,111.47,111.49,111.43,111.49,0
GZ00,2000-09-18 06:00,18,111.48,111.52,111.45,111.5,0
GZ00,2000-09-18 06:30,18,111.48,111.48,111.4,111.44,0
GZ00,2000-09-18 07:00,18,111.45,111.51,111.44,111.5,0
GZ00,2000-09-18 07:30,18,111.5,111.52,111.45,111.45,0
GZ00,2000-09-18 08:00,18,111.46,111.63,111.45,111.58,0
GZ00,2000-09-18 08:30,18,111.59,111.79,111.59,111.69,0
GZ00,2000-09-18 09:00,18,111.69,111.79,111.69,111.77,0
GZ00,2000-09-18 09:30,18,111.76,111.77,111.68,111.69,0
GZ00,2000-09-18 10:00,18,111.69,111.84,111.57,111.79,0
GZ00,2000-09-18 10:30,18,111.83,111.83,111.73,111.78,0
GZ00,2000-09-18 11:00,18,111.78,111.78,111.78,111.78,0
GZ00,2000-09-19 00:30,19,111.69,111.72,111.68,111.72,0
GZ00,2000-09-19 01:00,19,111.72,111.96,111.7,111.82,0
GZ00,2000-09-19 01:30,19,111.81,111.88,111.76,111.83,0
GZ00,2000-09-19 02:00,19,111.82,111.84,111.78,111.84,0
GZ00,2000-09-19 02:30,19,111.85,111.94,111.85,111.89,0
GZ00,2000-09-19 03:00,19,111.89,111.93,111.84,111.84,0
GZ00,2000-09-19 03:30,19,111.84,111.86,111.8,111.84,0
GZ00,2000-09-19 04:00,19,111.84,111.88,111.66,111.75,0
GZ00,2000-09-19 04:30,19,111.75,111.8,111.67,111.69,0
GZ00,2000-09-19 05:00,19,111.7,111.8,111.67,111.78,0
GZ00,2000-09-19 05:30,19,111.79,111.9,111.78,111.84,0
GZ00,2000-09-19 06:00,19,111.84,111.88,111.84,111.84,0
GZ00,2000-09-19 06:30,19,111.82,111.94,111.81,111.91,0
GZ00,2000-09-19 07:00,19,111.9,111.95,111.84,111.87,0
GZ00,2000-09-19 07:30,19,111.88,111.91,111.81,111.84,0
GZ00,2000-09-19 08:00,19,111.83,111.96,111.82,111.94,0
GZ00,2000-09-19 08:30,19,111.97,112.03,111.93,111.99,0
GZ00,2000-09-19 09:00,19,112,112.04,111.92,111.94,0
GZ00,2000-09-19 09:30,19,111.95,112.02,111.92,111.98,0
GZ00,2000-09-19 10:00,19,111.98,111.98,111.95,111.97,0
GZ00,2000-09-19 10:30,19,111.99,112.05,111.99,112.02,0
GZ00,2000-09-19 11:00,19,112.02,112.02,112.02,112.02,0
GZ00,2000-09-20 00:30,20,111.96,111.97,111.91,111.91,0
GZ00,2000-09-20 01:00,20,111.91,111.98,111.85,111.85,0
GZ00,2000-09-20 01:30,20,111.87,112.02,111.87,111.96,0
GZ00,2000-09-20 02:00,20,111.96,112,111.84,111.86,0
GZ00,2000-09-20 02:30,20,111.88,111.93,111.81,111.85,0
GZ00,2000-09-20 03:00,20,111.85,111.92,111.85,111.87,0
GZ00,2000-09-20 03:30,20,111.88,111.93,111.86,111.91,0
GZ00,2000-09-20 04:00,20,111.89,111.94,111.82,111.9,0
GZ00,2000-09-20 04:30,20,111.9,111.9,111.83,111.83,0
GZ00,2000-09-20 05:00,20,111.84,111.89,111.83,111.88,0
GZ00,2000-09-20 05:30,20,111.9,111.92,111.86,111.88,0
GZ00,2000-09-20 06:00,20,111.86,111.91,111.84,111.88,0
GZ00,2000-09-20 06:30,20,111.89,111.89,111.84,111.87,0
GZ00,2000-09-20 07:00,20,111.88,111.89,111.82,111.83,0
GZ00,2000-09-20 07:30,20,111.83,111.87,111.82,111.87,0
GZ00,2000-09-20 08:00,20,111.88,111.88,111.78,111.87,0
GZ00,2000-09-20 08:30,20,111.85,111.91,111.85,111.9,0
GZ00,2000-09-20 09:00,20,111.89,111.91,111.85,111.88,0
GZ00,2000-09-20 09:30,20,111.88,111.93,111.84,111.86,0
GZ00,2000-09-20 10:00,20,111.86,111.9,111.86,111.89,0
GZ00,2000-09-20 10:30,20,111.88,112,111.88,112,0
GZ00,2000-09-20 11:00,20,112,112,112,112,0
GZ00,2000-09-21 00:30,21,111.98,111.98,111.88,111.88,0
GZ00,2000-09-21 01:00,21,111.86,112.14,111.76,112.13,0
GZ00,2000-09-21 01:30,21,112.13,112.18,112.06,112.1,0
GZ00,2000-09-21 02:00,21,112.08,112.12,111.98,111.98,0
GZ00,2000-09-21 02:30,21,111.98,112.01,111.89,111.94,0
GZ00,2000-09-21 03:00,21,111.94,112.01,111.91,111.99,0
GZ00,2000-09-21 03:30,21,112.01,112.1,112,112.04,0
GZ00,2000-09-21 04:00,21,112.04,112.17,112.03,112.12,0
GZ00,2000-09-21 04:30,21,112.1,112.12,112.03,112.11,0
GZ00,2000-09-21 05:00,21,112.12,112.32,112.07,112.25,0
GZ00,2000-09-21 05:30,21,112.25,112.25,112.1,112.18,0
GZ00,2000-09-21 06:00,21,112.19,112.25,112.17,112.2,0
GZ00,2000-09-21 06:30,21,112.2,112.25,112.17,112.17,0
GZ00,2000-09-21 07:00,21,112.18,112.24,112.14,112.19,0
GZ00,2000-09-21 07:30,21,112.2,112.2,112.03,112.07,0
GZ00,2000-09-21 08:00,21,112.07,112.1,112.03,112.05,0
GZ00,2000-09-21 08:30,21,112.05,112.07,111.98,112.07,0
GZ00,2000-09-21 09:00,21,112.05,112.17,112.05,112.13,0
GZ00,2000-09-21 09:30,21,112.13,112.23,112.13,112.2,0
GZ00,2000-09-21 10:00,21,112.16,112.22,112.16,112.2,0
GZ00,2000-09-21 10:30,21,112.18,112.19,112.15,112.15,0
GZ00,2000-09-21 11:00,21,112.17,112.17,112.17,112.17,0
GZ00,2000-09-22 00:30,22,112.5,112.55,112.48,112.5,0
GZ00,2000-09-22 01:00,22,112.48,112.52,112.33,112.45,0
GZ00,2000-09-22 01:30,22,112.45,112.6,112.42,112.5,0
GZ00,2000-09-22 02:00,22,112.5,112.54,112.5,112.53,0
GZ00,2000-09-22 02:30,22,112.57,112.57,112.35,112.42,0
GZ00,2000-09-22 03:00,22,112.43,112.46,112.4,112.44,0
GZ00,2000-09-22 03:30,22,112.43,112.43,112.37,112.37,0
GZ00,2000-09-22 04:00,22,112.36,112.47,112.36,112.45,0
GZ00,2000-09-22 04:30,22,112.46,112.48,112.45,112.45,0
GZ00,2000-09-22 05:00,22,112.45,112.58,112.42,112.47,0
GZ00,2000-09-22 05:30,22,112.46,112.5,112.43,112.43,0
GZ00,2000-09-22 06:00,22,112.44,112.51,112.37,112.44,0
GZ00,2000-09-22 06:30,22,112.44,112.55,112.44,112.54,0
GZ00,2000-09-22 07:00,22,112.53,112.55,112.47,112.51,0
GZ00,2000-09-22 07:30,22,112.51,112.55,112.46,112.5,0
GZ00,2000-09-22 08:00,22,112.5,112.5,112.42,112.44,0
GZ00,2000-09-22 08:30,22,112.48,112.48,112.4,112.46,0
GZ00,2000-09-22 09:00,22,112.47,112.54,112.46,112.49,0
GZ00,2000-09-22 09:30,22,112.48,112.55,112.45,112.5,0
GZ00,2000-09-22 10:00,22,112.58,112.58,112.39,112.39,0
GZ00,2000-09-22 10:30,22,112.35,112.53,112.35,112.5,0
GZ00,2000-09-22 11:00,22,112.5,112.5,112.5,112.5,0
GZ00,2000-09-25 00:30,25,112.4,112.41,112.38,112.4,0
GZ00,2000-09-25 01:00,25,112.42,112.5,112.36,112.48,0
GZ00,2000-09-25 01:30,25,112.45,112.51,112.44,112.47,0
GZ00,2000-09-25 02:00,25,112.47,112.47,112.35,112.36,0
GZ00,2000-09-25 02:30,25,112.37,112.43,112.29,112.36,0
GZ00,2000-09-25 03:00,25,112.35,112.39,112.35,112.35,0
GZ00,2000-09-25 03:30,25,112.35,112.37,112.31,112.34,0
GZ00,2000-09-25 04:00,25,112.34,112.37,112.32,112.33,0
GZ00,2000-09-25 04:30,25,112.35,112.38,112.34,112.38,0
GZ00,2000-09-25 05:00,25,112.39,112.43,112.33,112.38,0
GZ00,2000-09-25 05:30,25,112.35,112.5,112.32,112.44,0
GZ00,2000-09-25 06:00,25,112.43,112.47,112.35,112.43,0
GZ00,2000-09-25 06:30,25,112.42,112.44,112.35,112.36,0
GZ00,2000-09-25 07:00,25,112.38,112.42,112.33,112.4,0
GZ00,2000-09-25 07:30,25,112.4,112.43,112.37,112.39,0
GZ00,2000-09-25 08:00,25,112.39,112.41,112.2,112.26,0
GZ00,2000-09-25 08:30,25,112.23,112.43,112.05,112.05,0
GZ00,2000-09-25 09:00,25,112.06,112.11,111.97,112.06,0
GZ00,2000-09-25 09:30,25,112.07,112.09,112.03,112.06,0
GZ00,2000-09-25 10:00,25,112.04,112.06,111.98,112.06,0
GZ00,2000-09-25 10:30,25,112.05,112.05,112.03,112.03,0
GZ00,2000-09-25 11:00,25,112.03,112.03,112.03,112.03,0
GZ00,2000-09-26 00:30,26,112.08,112.08,112.08,112.08,0
GZ00,2000-09-26 01:00,26,112.08,112.17,112.03,112.11,0
GZ00,2000-09-26 01:30,26,112.11,112.16,112.06,112.06,0
GZ00,2000-09-26 02:00,26,112.08,112.11,111.96,112.02,0
GZ00,2000-09-26 02:30,26,112.02,112.1,112.01,112.03,0
GZ00,2000-09-26 03:00,26,112.03,112.08,112.02,112.05,0
GZ00,2000-09-26 03:30,26,112.08,112.08,112.04,112.08,0
GZ00,2000-09-26 04:00,26,112.08,112.08,112.02,112.02,0
GZ00,2000-09-26 04:30,26,112.05,112.15,112.04,112.11,0
GZ00,2000-09-26 05:00,26,112.1,112.11,112.07,112.11,0
GZ00,2000-09-26 05:30,26,112.11,112.15,112.08,112.12,0
GZ00,2000-09-26 06:00,26,112.12,112.19,112.12,112.15,0
GZ00,2000-09-26 06:30,26,112.14,112.2,112.13,112.19,0
GZ00,2000-09-26 07:00,26,112.2,112.23,112.15,112.19,0
GZ00,2000-09-26 07:30,26,112.18,112.2,112.06,112.09,0
GZ00,2000-09-26 08:00,26,112.09,112.13,112.03,112.11,0
GZ00,2000-09-26 08:30,26,112.1,112.16,112.08,112.12,0
GZ00,2000-09-26 09:00,26,112.12,112.23,112.11,112.14,0
GZ00,2000-09-26 09:30,26,112.15,112.19,112.15,112.16,0
GZ00,2000-09-26 10:00,26,112.15,112.18,112.15,112.18,0
GZ00,2000-09-26 10:30,26,112.18,112.25,112.18,112.22,0
GZ00,2000-09-26 11:00,26,112.21,112.21,112.21,112.21,0
GZ00,2000-09-27 00:30,27,112.2,112.23,112.2,112.2,0
GZ00,2000-09-27 01:00,27,112.18,112.22,111.99,112.02,0
GZ00,2000-09-27 01:30,27,112.03,112.07,111.99,112.02,0
GZ00,2000-09-27 02:00,27,112.01,112.07,111.98,112.07,0
GZ00,2000-09-27 02:30,27,112.07,112.1,112.05,112.08,0
GZ00,2000-09-27 03:00,27,112.07,112.13,112.02,112.03,0
GZ00,2000-09-27 03:30,27,112.03,112.07,111.99,112.05,0
GZ00,2000-09-27 04:00,27,112.05,112.05,111.87,111.98,0
GZ00,2000-09-27 04:30,27,111.98,112.04,111.95,112.03,0
GZ00,2000-09-27 05:00,27,112.04,112.13,112.03,112.13,0
GZ00,2000-09-27 05:30,27,112.08,112.1,112.05,112.06,0
GZ00,2000-09-27 06:00,27,112.05,112.08,112.01,112.04,0
GZ00,2000-09-27 06:30,27,112.04,112.15,112,112.07,0
GZ00,2000-09-27 07:00,27,112.12,112.24,112.07,112.2,0
GZ00,2000-09-27 07:30,27,112.19,112.28,112.16,112.2,0
GZ00,2000-09-27 08:00,27,112.23,112.25,112.15,112.19,0
GZ00,2000-09-27 08:30,27,112.18,112.34,112.18,112.31,0
GZ00,2000-09-27 09:00,27,112.32,112.35,112.19,112.22,0
GZ00,2000-09-27 09:30,27,112.21,112.22,112.13,112.16,0
GZ00,2000-09-27 10:00,27,112.19,112.2,112.15,112.17,0
GZ00,2000-09-27 10:30,27,112.16,112.18,112.13,112.18,0
GZ00,2000-09-27 11:00,27,112.18,112.18,112.18,112.18,0
GZ00,2000-09-28 00:30,28,112.15,112.25,112.15,112.23,0
GZ00,2000-09-28 01:00,28,112.25,112.4,112.25,112.28,0
GZ00,2000-09-28 01:30,28,112.29,112.4,112.29,112.33,0
GZ00,2000-09-28 02:00,28,112.35,112.36,112.24,112.26,0
GZ00,2000-09-28 02:30,28,112.26,112.29,112.24,112.25,0
GZ00,2000-09-28 03:00,28,112.24,112.35,112.21,112.31,0
GZ00,2000-09-28 03:30,28,112.3,112.4,112.26,112.38,0
GZ00,2000-09-28 04:00,28,112.39,112.59,112.39,112.45,0
GZ00,2000-09-28 04:30,28,112.45,112.46,112.27,112.4,0
GZ00,2000-09-28 05:00,28,112.41,112.56,112.4,112.5,0
GZ00,2000-09-28 05:30,28,112.5,112.53,112.4,112.52,0
GZ00,2000-09-28 06:00,28,112.5,112.5,112.42,112.47,0
GZ00,2000-09-28 06:30,28,112.47,112.68,112.47,112.56,0
GZ00,2000-09-28 07:00,28,112.55,112.58,112.5,112.52,0
GZ00,2000-09-28 07:30,28,112.52,112.58,112.5,112.54,0
GZ00,2000-09-28 08:00,28,112.56,112.56,112.48,112.55,0
GZ00,2000-09-28 08:30,28,112.52,112.54,112.45,112.47,0
GZ00,2000-09-28 09:00,28,112.48,112.48,112.43,112.45,0
GZ00,2000-09-28 09:30,28,112.46,112.51,112.44,112.48,0
GZ00,2000-09-28 10:00,28,112.48,112.51,112.47,112.47,0
GZ00,2000-09-28 10:30,28,112.49,112.5,112.46,112.47,0
GZ00,2000-09-28 11:00,28,112.47,112.47,112.47,112.47,0
GZ00,2000-09-29 00:30,29,112.47,112.49,112.46,112.47,0
GZ00,2000-09-29 01:00,29,112.47,112.62,112.41,112.5,0
GZ00,2000-09-29 01:30,29,112.5,112.59,112.46,112.58,0
GZ00,2000-09-29 02:00,29,112.57,112.85,112.55,112.8,0
GZ00,2000-09-29 02:30,29,112.79,112.96,112.78,112.84,0
GZ00,2000-09-29 03:00,29,112.84,112.94,112.84,112.86,0
GZ00,2000-09-29 03:30,29,112.86,112.88,112.82,112.84,0
GZ00,2000-09-29 04:00,29,112.84,112.9,112.75,112.81,0
GZ00,2000-09-29 04:30,29,112.81,112.85,112.8,112.8,0
GZ00,2000-09-29 05:00,29,112.8,112.8,112.69,112.7,0
GZ00,2000-09-29 05:30,29,112.69,112.8,112.68,112.76,0
GZ00,2000-09-29 06:00,29,112.76,112.85,112.73,112.85,0
GZ00,2000-09-29 06:30,29,112.8,113.07,112.79,113.02,0
GZ00,2000-09-29 07:00,29,113.03,113.03,112.92,112.96,0
GZ00,2000-09-29 07:30,29,112.96,113.1,112.93,112.96,0
GZ00,2000-09-29 08:00,29,112.97,113.15,112.97,113.06,0
GZ00,2000-09-29 08:30,29,113.08,113.16,113.05,113.08,0
GZ00,2000-09-29 09:00,29,113.07,113.34,113.05,113.25,0
GZ00,2000-09-29 09:30,29,113.23,113.26,113.21,113.25,0
GZ00,2000-09-29 10:00,29,113.24,113.3,113.24,113.26,0
GZ00,2000-09-29 10:30,29,113.27,113.27,113.23,113.23,0
GZ00,2000-10-02 00:30,2,113.26,113.27,113.24,113.24,0
GZ00,2000-10-02 01:00,2,113.24,113.39,113.2,113.3,0
GZ00,2000-10-02 01:30,2,113.3,113.4,113.26,113.3,0
GZ00,2000-10-02 02:00,2,113.31,113.35,113.27,113.34,0
GZ00,2000-10-02 02:30,2,113.36,113.41,113.3,113.32,0
GZ00,2000-10-02 03:00,2,113.3,113.36,113.24,113.26,0
GZ00,2000-10-02 03:30,2,113.26,113.3,113.25,113.27,0
GZ00,2000-10-02 04:00,2,113.29,113.31,113.28,113.28,0
GZ00,2000-10-02 04:30,2,113.28,113.3,113.24,113.28,0
GZ00,2000-10-02 05:00,2,113.29,113.34,113.27,113.34,0
GZ00,2000-10-02 05:30,2,113.33,113.34,113.25,113.25,0
GZ00,2000-10-02 06:00,2,113.24,113.25,113.1,113.11,0
GZ00,2000-10-02 06:30,2,113.11,113.24,113.11,113.21,0
GZ00,2000-10-02 07:00,2,113.23,113.29,113.19,113.19,0
GZ00,2000-10-02 07:30,2,113.2,113.24,113.18,113.2,0
GZ00,2000-10-02 08:00,2,113.2,113.33,113.2,113.26,0
GZ00,2000-10-02 08:30,2,113.26,113.28,113.21,113.27,0
GZ00,2000-10-02 09:00,2,113.27,113.29,113.22,113.28,0
GZ00,2000-10-02 09:30,2,113.28,113.3,113.24,113.25,0
GZ00,2000-10-02 10:00,2,113.27,113.27,113.25,113.25,0
GZ00,2000-10-02 10:30,2,113.29,113.29,113.24,113.24,0
GZ00,2000-10-02 11:00,2,113.26,113.26,113.26,113.26,0
GZ00,2000-10-03 00:30,3,113.42,113.42,113.41,113.42,0
GZ00,2000-10-03 01:00,3,113.42,113.42,113.3,113.33,0
GZ00,2000-10-03 01:30,3,113.34,113.35,113.27,113.31,0
GZ00,2000-10-03 02:00,3,113.31,113.35,113.25,113.26,0
GZ00,2000-10-03 02:30,3,113.26,113.35,113.17,113.2,0
GZ00,2000-10-03 03:00,3,113.2,113.26,113.05,113.08,0
GZ00,2000-10-03 03:30,3,113.08,113.18,113.08,113.18,0
GZ00,2000-10-03 04:00,3,113.17,113.22,113.11,113.16,0
GZ00,2000-10-03 04:30,3,113.18,113.34,113.16,113.18,0
GZ00,2000-10-03 05:00,3,113.17,113.22,113.16,113.21,0
GZ00,2000-10-03 05:30,3,113.21,113.22,113.14,113.18,0
GZ00,2000-10-03 06:00,3,113.18,113.19,113.13,113.19,0
GZ00,2000-10-03 06:30,3,113.19,113.19,113.16,113.16,0
GZ00,2000-10-03 07:00,3,113.16,113.18,113.07,113.1,0
GZ00,2000-10-03 07:30,3,113.11,113.14,113.09,113.14,0
GZ00,2000-10-03 08:00,3,113.14,113.22,113.14,113.2,0
GZ00,2000-10-03 08:30,3,113.19,113.23,113.18,113.19,0
GZ00,2000-10-03 09:00,3,113.2,113.2,113.15,113.16,0
GZ00,2000-10-03 09:30,3,113.16,113.16,113.08,113.12,0
GZ00,2000-10-03 10:00,3,113.1,113.18,113.1,113.13,0
GZ00,2000-10-03 10:30,3,113.12,113.15,113.12,113.14,0
GZ00,2000-10-03 11:00,3,113.14,113.14,113.14,113.14,0
GZ00,2000-10-04 00:30,4,113.17,113.19,113.15,113.15,0
GZ00,2000-10-04 01:00,4,113.15,113.29,113.15,113.28,0
GZ00,2000-10-04 01:30,4,113.28,113.28,113.06,113.09,0
GZ00,2000-10-04 02:00,4,113.09,113.13,113.05,113.11,0
GZ00,2000-10-04 02:30,4,113.11,113.12,113.06,113.08,0
GZ00,2000-10-04 03:00,4,113.09,113.1,113.02,113.09,0
GZ00,2000-10-04 03:30,4,113.09,113.11,112.95,113,0
GZ00,2000-10-04 04:00,4,113,113.11,112.93,112.98,0
GZ00,2000-10-04 04:30,4,112.98,113.05,112.98,113,0
GZ00,2000-10-04 05:00,4,113,113.06,113,113.02,0
GZ00,2000-10-04 05:30,4,113.02,113.02,112.94,113,0
GZ00,2000-10-04 06:00,4,113.02,113.04,112.84,112.96,0
GZ00,2000-10-04 06:30,4,112.96,113.02,112.95,112.96,0
GZ00,2000-10-04 07:00,4,112.96,112.99,112.93,112.93,0
GZ00,2000-10-04 07:30,4,112.92,112.99,112.9,112.98,0
GZ00,2000-10-04 08:00,4,112.97,113.11,112.97,113.03,0
GZ00,2000-10-04 08:30,4,113.04,113.08,113.01,113.04,0
GZ00,2000-10-04 09:00,4,113.05,113.15,113.03,113.13,0
GZ00,2000-10-04 09:30,4,113.11,113.13,113.07,113.07,0
GZ00,2000-10-04 10:00,4,113.09,113.11,113.01,113.06,0
GZ00,2000-10-04 10:30,4,113.08,113.08,112.94,112.96,0
GZ00,2000-10-04 11:00,4,112.96,112.96,112.96,112.96,0
GZ00,2000-10-05 00:30,5,112.98,112.98,112.94,112.96,0
GZ00,2000-10-05 01:00,5,112.96,113,112.89,112.96,0
GZ00,2000-10-05 01:30,5,112.95,112.95,112.82,112.94,0
GZ00,2000-10-05 02:00,5,112.94,113,112.93,112.98,0
GZ00,2000-10-05 02:30,5,112.99,113.07,112.94,113.06,0
GZ00,2000-10-05 03:00,5,113.05,113.14,113.05,113.1,0
GZ00,2000-10-05 03:30,5,113.09,113.11,113.08,113.08,0
GZ00,2000-10-05 04:00,5,113.08,113.1,112.98,113,0
GZ00,2000-10-05 04:30,5,113.01,113.12,112.99,113.03,0
GZ00,2000-10-05 05:00,5,113,113.05,112.92,112.96,0
GZ00,2000-10-05 05:30,5,112.99,113.18,112.93,113.12,0
GZ00,2000-10-05 06:00,5,113.13,113.35,113.12,113.18,0
GZ00,2000-10-05 06:30,5,113.18,113.23,113.05,113.12,0
GZ00,2000-10-05 07:00,5,113.12,113.15,113.09,113.15,0
GZ00,2000-10-05 07:30,5,113.15,113.17,112.9,112.92,0
GZ00,2000-10-05 08:00,5,112.93,113.09,112.92,113.05,0
GZ00,2000-10-05 08:30,5,113.05,113.12,113.01,113.06,0
GZ00,2000-10-05 09:00,5,113.05,113.12,113.04,113.07,0
GZ00,2000-10-05 09:30,5,113.08,113.12,113.03,113.1,0
GZ00,2000-10-05 10:00,5,113.08,113.08,113.06,113.06,0
GZ00,2000-10-05 10:30,5,113.05,113.09,113.04,113.09,0
GZ00,2000-10-05 11:00,5,113.08,113.08,113.08,113.08,0
GZ00,2000-10-06 00:30,6,113.08,113.14,113.08,113.14,0
GZ00,2000-10-06 01:00,6,113.14,113.17,113.1,113.14,0
GZ00,2000-10-06 01:30,6,113.13,113.2,113.13,113.2,0
GZ00,2000-10-06 02:00,6,113.18,113.24,113.12,113.14,0
GZ00,2000-10-06 02:30,6,113.14,113.16,113.1,113.12,0
GZ00,2000-10-06 03:00,6,113.13,113.18,113.13,113.17,0
GZ00,2000-10-06 03:30,6,113.16,113.19,113.14,113.19,0
GZ00,2000-10-06 04:00,6,113.16,113.16,113.12,113.16,0
GZ00,2000-10-06 04:30,6,113.13,113.13,113.06,113.06,0
GZ00,2000-10-06 05:00,6,113.08,113.12,113.08,113.11,0
GZ00,2000-10-06 05:30,6,113.1,113.15,113.1,113.15,0
GZ00,2000-10-06 06:00,6,113.14,113.15,113.07,113.09,0
GZ00,2000-10-06 06:30,6,113.14,113.15,113.05,113.08,0
GZ00,2000-10-06 07:00,6,113.1,113.13,113.02,113.13,0
GZ00,2000-10-06 07:30,6,113.13,113.15,113.08,113.11,0
GZ00,2000-10-06 08:00,6,113.12,113.13,113.04,113.11,0
GZ00,2000-10-06 08:30,6,113.12,113.28,113.12,113.28,0
GZ00,2000-10-06 09:00,6,113.28,113.35,113.17,113.21,0
GZ00,2000-10-06 09:30,6,113.17,113.26,113.17,113.25,0
GZ00,2000-10-06 10:00,6,113.26,113.26,113.2,113.24,0
GZ00,2000-10-06 10:30,6,113.24,113.24,113.22,113.24,0
GZ00,2000-10-06 11:00,6,113.24,113.24,113.24,113.24,0
GZ00,2000-10-09 00:30,9,113.27,113.3,113.27,113.3,0
GZ00,2000-10-09 01:00,9,113.3,113.36,113.25,113.27,0
GZ00,2000-10-09 01:30,9,113.25,113.64,113.25,113.56,0
GZ00,2000-10-09 02:00,9,113.56,113.68,113.54,113.57,0
GZ00,2000-10-09 02:30,9,113.57,113.79,113.54,113.69,0
GZ00,2000-10-09 03:00,9,113.69,113.73,113.65,113.68,0
GZ00,2000-10-09 03:30,9,113.68,113.69,113.63,113.65,0
GZ00,2000-10-09 04:00,9,113.65,113.69,113.64,113.66,0
GZ00,2000-10-09 04:30,9,113.65,113.66,113.61,113.64,0
GZ00,2000-10-09 05:00,9,113.64,113.65,113.63,113.65,0
GZ00,2000-10-09 05:30,9,113.65,113.68,113.65,113.67,0
GZ00,2000-10-09 06:00,9,113.68,113.73,113.68,113.68,0
GZ00,2000-10-09 06:30,9,113.69,113.75,113.69,113.73,0
GZ00,2000-10-09 07:00,9,113.72,113.72,113.66,113.68,0
GZ00,2000-10-09 07:30,9,113.69,114,113.69,113.84,0
GZ00,2000-10-09 08:00,9,113.83,113.88,113.81,113.84,0
GZ00,2000-10-09 08:30,9,113.84,113.85,113.7,113.8,0
GZ00,2000-10-09 09:00,9,113.81,113.97,113.8,113.97,0
GZ00,2000-10-09 09:30,9,113.97,113.98,113.91,113.94,0
GZ00,2000-10-09 10:00,9,113.94,113.94,113.91,113.94,0
GZ00,2000-10-09 10:30,9,113.94,113.97,113.92,113.95,0
GZ00,2000-10-09 11:00,9,113.95,113.95,113.95,113.95,0
GZ00,2000-10-10 00:30,10,113.86,113.86,113.77,113.77,0
GZ00,2000-10-10 01:00,10,113.79,113.86,113.7,113.72,0
GZ00,2000-10-10 01:30,10,113.73,113.87,113.72,113.83,0
GZ00,2000-10-10 02:00,10,113.83,113.83,113.66,113.68,0
GZ00,2000-10-10 02:30,10,113.68,113.78,113.61,113.61,0
GZ00,2000-10-10 03:00,10,113.61,113.69,113.58,113.63,0
GZ00,2000-10-10 03:30,10,113.62,113.7,113.57,113.6,0
GZ00,2000-10-10 04:00,10,113.6,113.62,113.58,113.61,0
GZ00,2000-10-10 04:30,10,113.61,113.65,113.6,113.63,0
GZ00,2000-10-10 06:00,10,113.62,113.63,113.61,113.62,0
GZ00,2000-10-10 06:30,10,113.62,113.73,113.62,113.7,0
GZ00,2000-10-10 07:00,10,113.71,113.85,113.69,113.8,0
GZ00,2000-10-10 07:30,10,113.79,113.79,113.68,113.7,0
GZ00,2000-10-10 08:00,10,113.7,113.82,113.7,113.78,0
GZ00,2000-10-10 08:30,10,113.78,113.93,113.78,113.89,0
GZ00,2000-10-10 09:00,10,113.89,113.92,113.77,113.89,0
GZ00,2000-10-10 09:30,10,113.89,113.91,113.85,113.85,0
GZ00,2000-10-10 10:00,10,113.88,113.92,113.85,113.88,0
GZ00,2000-10-10 10:30,10,113.88,114.02,113.87,114.02,0
GZ00,2000-10-11 00:30,11,114.15,114.19,114.13,114.19,0
GZ00,2000-10-11 01:00,11,114.19,114.28,114.1,114.13,0
GZ00,2000-10-11 01:30,11,114.13,114.2,114.06,114.12,0
GZ00,2000-10-11 02:00,11,114.12,114.2,114.07,114.14,0
GZ00,2000-10-11 02:30,11,114.14,114.15,114.04,114.05,0
GZ00,2000-10-11 03:00,11,114.06,114.12,114.01,114.1,0
GZ00,2000-10-11 03:30,11,114.09,114.12,114.05,114.06,0
GZ00,2000-10-11 04:00,11,114.06,114.08,114.05,114.05,0
GZ00,2000-10-11 04:30,11,114.05,114.05,113.85,113.96,0
GZ00,2000-10-11 05:00,11,113.95,114,113.91,113.99,0
GZ00,2000-10-11 05:30,11,113.99,114.08,113.93,114.04,0
GZ00,2000-10-11 06:00,11,114.03,114.07,113.96,114.07,0
GZ00,2000-10-11 06:30,11,113.96,114,113.95,113.97,0
GZ00,2000-10-11 07:00,11,113.97,114.04,113.95,114,0
GZ00,2000-10-11 07:30,11,114,114.03,113.84,113.91,0
GZ00,2000-10-11 08:00,11,113.91,114.01,113.9,113.99,0
GZ00,2000-10-11 08:30,11,113.99,114.06,113.91,114.05,0
GZ00,2000-10-11 09:00,11,114.06,114.1,114,114.07,0
GZ00,2000-10-11 09:30,11,114.07,114.08,114.02,114.05,0
GZ00,2000-10-11 10:00,11,114.03,114.03,114,114,0
GZ00,2000-10-11 10:30,11,114,114,113.92,113.97,0
GZ00,2000-10-11 11:00,11,113.97,113.97,113.97,113.97,0
GZ00,2000-10-12 00:30,12,114,114,113.96,113.97,0
GZ00,2000-10-12 01:00,12,113.97,114,113.89,113.9,0
GZ00,2000-10-12 01:30,12,113.92,113.96,113.89,113.95,0
GZ00,2000-10-12 02:00,12,113.94,113.96,113.92,113.95,0
GZ00,2000-10-12 02:30,12,113.94,113.97,113.93,113.93,0
GZ00,2000-10-12 03:00,12,113.97,113.97,113.95,113.96,0
GZ00,2000-10-12 03:30,12,113.97,113.97,113.91,113.95,0
GZ00,2000-10-12 04:00,12,113.94,113.95,113.9,113.92,0
GZ00,2000-10-12 04:30,12,113.92,113.97,113.89,113.9,0
GZ00,2000-10-12 05:00,12,113.9,113.91,113.87,113.9,0
GZ00,2000-10-12 05:30,12,113.89,113.89,113.82,113.87,0
GZ00,2000-10-12 06:00,12,113.87,113.87,113.81,113.85,0
GZ00,2000-10-12 06:30,12,113.85,113.9,113.79,113.8,0
GZ00,2000-10-12 07:00,12,113.8,113.95,113.8,113.93,0
GZ00,2000-10-12 07:30,12,113.93,114.15,113.88,114.13,0
GZ00,2000-10-12 08:00,12,114.14,114.6,114.1,114.35,0
GZ00,2000-10-12 08:30,12,114.37,114.5,114.25,114.27,0
GZ00,2000-10-12 09:00,12,114.26,114.3,114.22,114.29,0
GZ00,2000-10-12 09:30,12,114.27,114.32,114.21,114.32,0
GZ00,2000-10-12 10:00,12,114.33,114.4,114.3,114.39,0
GZ00,2000-10-12 10:30,12,114.36,114.5,114.3,114.5,0
GZ00,2000-10-12 11:00,12,114.5,114.5,114.5,114.5,0
GZ00,2000-10-13 00:30,13,114.5,114.5,114.42,114.42,0
GZ00,2000-10-13 01:00,13,114.37,114.52,114.33,114.5,0
GZ00,2000-10-13 01:30,13,114.51,114.61,114.37,114.45,0
GZ00,2000-10-13 02:00,13,114.45,114.5,114.44,114.48,0
GZ00,2000-10-13 02:30,13,114.48,114.5,114.38,114.48,0
GZ00,2000-10-13 03:00,13,114.46,114.49,114.45,114.46,0
GZ00,2000-10-13 03:30,13,114.45,114.48,114.35,114.36,0
GZ00,2000-10-13 04:00,13,114.38,114.45,114.38,114.44,0
GZ00,2000-10-13 04:30,13,114.42,114.48,114.4,114.4,0
GZ00,2000-10-13 05:00,13,114.4,114.4,114.32,114.34,0
GZ00,2000-10-13 05:30,13,114.32,114.37,114.27,114.31,0
GZ00,2000-10-13 06:00,13,114.3,114.32,114.12,114.18,0
GZ00,2000-10-13 06:30,13,114.18,114.37,114.17,114.34,0
GZ00,2000-10-13 07:00,13,114.38,114.47,114.3,114.45,0
GZ00,2000-10-13 07:30,13,114.45,114.52,114.27,114.28,0
GZ00,2000-10-13 08:00,13,114.3,114.35,114.26,114.3,0
GZ00,2000-10-13 08:30,13,114.3,114.32,114.22,114.27,0
GZ00,2000-10-13 09:00,13,114.27,114.27,114.08,114.14,0
GZ00,2000-10-13 09:30,13,114.14,114.15,114.03,114.13,0
GZ00,2000-10-13 10:00,13,114.12,114.14,114.11,114.13,0
GZ00,2000-10-13 10:30,13,114.14,114.25,114.14,114.16,0
GZ00,2000-10-16 00:30,16,114.09,114.13,114.05,114.05,0
GZ00,2000-10-16 01:00,16,114.07,114.1,113.95,113.97,0
GZ00,2000-10-16 01:30,16,113.98,114,113.86,113.9,0
GZ00,2000-10-16 02:00,16,113.89,113.92,113.89,113.92,0
GZ00,2000-10-16 02:30,16,113.93,113.94,113.85,113.89,0
GZ00,2000-10-16 03:00,16,113.91,113.94,113.9,113.93,0
GZ00,2000-10-16 03:30,16,113.93,114,113.93,113.95,0
GZ00,2000-10-16 04:00,16,113.96,113.98,113.94,113.94,0
GZ00,2000-10-16 04:30,16,113.94,113.97,113.94,113.94,0
GZ00,2000-10-16 05:00,16,113.93,113.95,113.93,113.94,0
GZ00,2000-10-16 05:30,16,113.95,114,113.95,113.99,0
GZ00,2000-10-16 06:00,16,114,114.03,113.95,113.98,0
GZ00,2000-10-16 06:30,16,113.98,114.07,113.98,114.02,0
GZ00,2000-10-16 07:00,16,114.02,114.04,113.92,114,0
GZ00,2000-10-16 07:30,16,114,114.03,113.93,113.98,0
GZ00,2000-10-16 08:00,16,113.99,114.2,113.99,114.17,0
GZ00,2000-10-16 08:30,16,114.15,114.17,114.09,114.12,0
GZ00,2000-10-16 09:00,16,114.13,114.16,114.03,114.07,0
GZ00,2000-10-16 09:30,16,114.07,114.13,114.07,114.1,0
GZ00,2000-10-16 10:00,16,114.1,114.11,114.08,114.08,0
GZ00,2000-10-16 10:30,16,114.09,114.1,114.05,114.05,0
GZ00,2000-10-17 00:30,17,113.96,113.98,113.96,113.97,0
GZ00,2000-10-17 01:00,17,113.97,114.11,113.97,114.1,0
GZ00,2000-10-17 01:30,17,114.09,114.2,114.06,114.11,0
GZ00,2000-10-17 02:00,17,114.12,114.14,114.07,114.1,0
GZ00,2000-10-17 02:30,17,114.1,114.13,114.05,114.08,0
GZ00,2000-10-17 03:00,17,114.08,114.12,114,114.03,0
GZ00,2000-10-17 03:30,17,114.04,114.08,114.01,114.05,0
GZ00,2000-10-17 04:00,17,114.05,114.07,113.98,114.02,0
GZ00,2000-10-17 04:30,17,114,114.03,113.95,113.99,0
GZ00,2000-10-17 05:00,17,113.98,113.99,113.89,113.9,0
GZ00,2000-10-17 05:30,17,113.97,113.97,113.88,113.9,0
GZ00,2000-10-17 06:00,17,113.9,113.94,113.88,113.9,0
GZ00,2000-10-17 06:30,17,113.9,113.9,113.81,113.88,0
GZ00,2000-10-17 07:00,17,113.88,113.93,113.79,113.8,0
GZ00,2000-10-17 07:30,17,113.8,113.82,113.62,113.73,0
GZ00,2000-10-17 08:00,17,113.73,113.85,113.72,113.8,0
GZ00,2000-10-17 08:30,17,113.79,113.81,113.75,113.8,0
GZ00,2000-10-17 09:00,17,113.8,113.95,113.78,113.9,0
GZ00,2000-10-17 09:30,17,113.9,113.94,113.85,113.9,0
GZ00,2000-10-17 10:00,17,113.91,113.92,113.89,113.92,0
GZ00,2000-10-17 10:30,17,113.92,113.95,113.9,113.92,0
GZ00,2000-10-18 00:30,18,114.07,114.1,114.07,114.09,0
GZ00,2000-10-18 01:00,18,114.1,114.28,114.06,114.23,0
GZ00,2000-10-18 01:30,18,114.23,114.28,114.15,114.17,0
GZ00,2000-10-18 02:00,18,114.16,114.24,114.16,114.23,0
GZ00,2000-10-18 02:30,18,114.22,114.31,114.14,114.14,0
GZ00,2000-10-18 03:00,18,114.15,114.2,114.09,114.17,0
GZ00,2000-10-18 03:30,18,114.18,114.22,114.16,114.17,0
GZ00,2000-10-18 04:00,18,114.17,114.21,114.11,114.13,0
GZ00,2000-10-18 04:30,18,114.13,114.15,114.06,114.08,0
GZ00,2000-10-18 05:00,18,114.08,114.18,114.07,114.17,0
GZ00,2000-10-18 05:30,18,114.16,114.26,114.12,114.23,0
GZ00,2000-10-18 06:00,18,114.23,114.37,114.16,114.25,0
GZ00,2000-10-18 06:30,18,114.28,114.34,114.23,114.25,0
GZ00,2000-10-18 07:00,18,114.23,114.38,114.23,114.38,0
GZ00,2000-10-18 07:30,18,114.36,114.66,114.31,114.39,0
GZ00,2000-10-18 08:00,18,114.39,114.43,114.3,114.38,0
GZ00,2000-10-18 08:30,18,114.37,114.37,114.16,114.2,0
GZ00,2000-10-18 09:00,18,114.19,114.2,114.05,114.17,0
GZ00,2000-10-18 09:30,18,114.18,114.2,114.12,114.14,0
GZ00,2000-10-18 10:00,18,114.13,114.2,114.13,114.14,0
GZ00,2000-10-18 10:30,18,114.15,114.4,114.02,114.02,0
GZ00,2000-10-18 11:00,18,114.04,114.04,114.04,114.04,0
GZ00,2000-10-19 00:30,19,114.05,114.05,114.04,114.04,0
GZ00,2000-10-19 01:00,19,114.02,114.08,113.97,114.02,0
GZ00,2000-10-19 01:30,19,114.02,114.04,113.96,113.96,0
GZ00,2000-10-19 02:00,19,113.96,114.1,113.95,113.97,0
GZ00,2000-10-19 02:30,19,113.97,114.02,113.87,114,0
GZ00,2000-10-19 03:00,19,113.95,114,113.84,113.85,0
GZ00,2000-10-19 03:30,19,113.87,113.9,113.79,113.87,0
GZ00,2000-10-19 04:00,19,113.87,113.98,113.87,113.88,0
GZ00,2000-10-19 04:30,19,113.88,113.93,113.85,113.92,0
GZ00,2000-10-19 05:00,19,113.91,113.91,113.82,113.83,0
GZ00,2000-10-19 05:30,19,113.84,113.86,113.8,113.82,0
GZ00,2000-10-19 06:00,19,113.83,113.85,113.79,113.84,0
GZ00,2000-10-19 06:30,19,113.84,113.87,113.71,113.72,0
GZ00,2000-10-19 07:00,19,113.71,113.84,113.67,113.79,0
GZ00,2000-10-19 07:30,19,113.77,113.87,113.71,113.8,0
GZ00,2000-10-19 08:00,19,113.8,113.87,113.74,113.8,0
GZ00,2000-10-19 08:30,19,113.8,113.88,113.77,113.88,0
GZ00,2000-10-19 09:00,19,113.88,113.96,113.84,113.88,0
GZ00,2000-10-19 09:30,19,113.89,113.89,113.85,113.88,0
GZ00,2000-10-19 10:00,19,113.86,113.87,113.82,113.86,0
GZ00,2000-10-19 10:30,19,113.85,113.88,113.85,113.88,0
GZ00,2000-10-19 11:00,19,113.88,113.88,113.88,113.88,0
GZ00,2000-10-20 00:30,20,113.88,113.88,113.83,113.83,0
GZ00,2000-10-20 01:00,20,113.83,113.86,113.69,113.76,0
GZ00,2000-10-20 01:30,20,113.75,113.79,113.67,113.74,0
GZ00,2000-10-20 02:00,20,113.74,113.86,113.73,113.86,0
GZ00,2000-10-20 02:30,20,113.86,113.87,113.75,113.77,0
GZ00,2000-10-20 03:00,20,113.77,113.78,113.73,113.74,0
GZ00,2000-10-20 03:30,20,113.74,113.78,113.73,113.75,0
GZ00,2000-10-20 04:00,20,113.75,113.87,113.75,113.84,0
GZ00,2000-10-20 04:30,20,113.84,114.02,113.84,113.98,0
GZ00,2000-10-20 05:00,20,113.95,114,113.8,113.95,0
GZ00,2000-10-20 05:30,20,113.95,114.06,113.95,114.02,0
GZ00,2000-10-20 06:00,20,114.05,114.06,113.97,113.97,0
GZ00,2000-10-20 06:30,20,113.98,114.04,113.93,114.02,0
GZ00,2000-10-20 07:00,20,114.02,114.04,113.97,114.01,0
GZ00,2000-10-20 07:30,20,114,114.01,113.89,113.91,0
GZ00,2000-10-20 08:00,20,113.91,113.92,113.88,113.92,0
GZ00,2000-10-20 08:30,20,113.92,114.03,113.89,113.91,0
GZ00,2000-10-20 09:00,20,113.92,113.93,113.89,113.92,0
GZ00,2000-10-20 09:30,20,113.92,113.94,113.92,113.94,0
GZ00,2000-10-20 10:00,20,113.92,113.96,113.88,113.96,0
GZ00,2000-10-20 10:30,20,113.97,113.98,113.96,113.97,0
GZ00,2000-10-23 00:30,23,113.9,113.92,113.88,113.92,0
GZ00,2000-10-23 01:00,23,113.92,113.96,113.83,113.83,0
GZ00,2000-10-23 01:30,23,113.84,113.85,113.71,113.72,0
GZ00,2000-10-23 02:00,23,113.71,113.81,113.71,113.78,0
GZ00,2000-10-23 02:30,23,113.78,113.84,113.77,113.82,0
GZ00,2000-10-23 03:00,23,113.82,113.82,113.76,113.8,0
GZ00,2000-10-23 03:30,23,113.79,113.79,113.75,113.75,0
GZ00,2000-10-23 04:00,23,113.75,113.78,113.73,113.74,0
GZ00,2000-10-23 04:30,23,113.73,113.76,113.64,113.66,0
GZ00,2000-10-23 05:00,23,113.66,113.74,113.66,113.7,0
GZ00,2000-10-23 05:30,23,113.71,113.72,113.63,113.72,0
GZ00,2000-10-23 06:00,23,113.71,113.78,113.71,113.77,0
GZ00,2000-10-23 06:30,23,113.76,113.81,113.74,113.81,0
GZ00,2000-10-23 07:00,23,113.82,113.87,113.8,113.86,0
GZ00,2000-10-23 07:30,23,113.84,113.85,113.78,113.8,0
GZ00,2000-10-23 08:00,23,113.82,113.83,113.74,113.76,0
GZ00,2000-10-23 08:30,23,113.76,113.78,113.71,113.76,0
GZ00,2000-10-23 09:00,23,113.77,113.81,113.73,113.75,0
GZ00,2000-10-23 09:30,23,113.77,113.81,113.74,113.79,0
GZ00,2000-10-23 10:00,23,113.78,113.82,113.78,113.79,0
GZ00,2000-10-23 10:30,23,113.79,113.84,113.78,113.78,0
GZ00,2000-10-23 11:00,23,113.78,113.78,113.78,113.78,0
GZ00,2000-10-24 00:30,24,113.79,113.79,113.79,113.79,0
GZ00,2000-10-24 01:00,24,113.79,113.86,113.77,113.82,0
GZ00,2000-10-24 01:30,24,113.82,113.93,113.8,113.91,0
GZ00,2000-10-24 02:00,24,113.91,113.94,113.86,113.87,0
GZ00,2000-10-24 02:30,24,113.88,113.88,113.83,113.84,0
GZ00,2000-10-24 03:00,24,113.84,113.87,113.84,113.86,0
GZ00,2000-10-24 03:30,24,113.85,113.87,113.74,113.78,0
GZ00,2000-10-24 04:00,24,113.78,113.85,113.73,113.78,0
GZ00,2000-10-24 04:30,24,113.78,113.79,113.64,113.69,0
GZ00,2000-10-24 05:00,24,113.71,113.77,113.65,113.75,0
GZ00,2000-10-24 05:30,24,113.75,113.81,113.72,113.74,0
GZ00,2000-10-24 06:00,24,113.72,113.73,113.69,113.73,0
GZ00,2000-10-24 06:30,24,113.71,113.79,113.69,113.77,0
GZ00,2000-10-24 07:00,24,113.76,113.81,113.74,113.76,0
GZ00,2000-10-24 07:30,24,113.76,113.77,113.74,113.76,0
GZ00,2000-10-24 08:00,24,113.75,113.77,113.69,113.71,0
GZ00,2000-10-24 08:30,24,113.72,113.79,113.69,113.75,0
GZ00,2000-10-24 09:00,24,113.75,113.76,113.7,113.72,0
GZ00,2000-10-24 09:30,24,113.72,113.72,113.63,113.68,0
GZ00,2000-10-24 10:00,24,113.71,113.71,113.69,113.7,0
GZ00,2000-10-24 10:30,24,113.69,113.83,113.69,113.82,0
GZ00,2000-10-24 11:00,24,113.82,113.82,113.82,113.82,0
GZ00,2000-10-25 00:30,25,113.72,113.72,113.7,113.7,0
GZ00,2000-10-25 01:00,25,113.71,113.77,113.66,113.75,0
GZ00,2000-10-25 01:30,25,113.75,113.83,113.74,113.81,0
GZ00,2000-10-25 02:00,25,113.8,113.86,113.75,113.82,0
GZ00,2000-10-25 02:30,25,113.81,113.86,113.78,113.82,0
GZ00,2000-10-25 03:00,25,113.82,114.04,113.81,113.95,0
GZ00,2000-10-25 03:30,25,113.97,114.05,113.94,114.01,0
GZ00,2000-10-25 04:00,25,114,114.18,113.9,114.04,0
GZ00,2000-10-25 04:30,25,114.05,114.06,114,114,0
GZ00,2000-10-25 05:00,25,113.99,114.04,113.96,113.96,0
GZ00,2000-10-25 05:30,25,114.01,114.05,113.98,114,0
GZ00,2000-10-25 06:00,25,114.03,114.19,114,114.16,0
GZ00,2000-10-25 06:30,25,114.16,114.17,114.09,114.1,0
GZ00,2000-10-25 07:00,25,114.09,114.12,114.07,114.07,0
GZ00,2000-10-25 07:30,25,114.06,114.13,113.95,114,0
GZ00,2000-10-25 08:00,25,113.98,114.03,113.85,113.89,0
GZ00,2000-10-25 08:30,25,113.87,113.89,113.8,113.81,0
GZ00,2000-10-25 09:00,25,113.81,113.82,113.59,113.7,0
GZ00,2000-10-25 09:30,25,113.67,113.77,113.67,113.73,0
GZ00,2000-10-25 10:00,25,113.73,113.76,113.72,113.74,0
GZ00,2000-10-25 10:30,25,113.72,113.72,113.66,113.7,0
GZ00,2000-10-26 00:30,26,113.58,113.6,113.55,113.58,0
GZ00,2000-10-26 01:00,26,113.58,113.63,113.43,113.51,0
GZ00,2000-10-26 01:30,26,113.53,113.63,113.5,113.59,0
GZ00,2000-10-26 02:00,26,113.59,113.68,113.56,113.58,0
GZ00,2000-10-26 02:30,26,113.58,113.79,113.58,113.77,0
GZ00,2000-10-26 03:00,26,113.77,113.8,113.67,113.72,0
GZ00,2000-10-26 03:30,26,113.7,113.76,113.7,113.74,0
GZ00,2000-10-26 04:00,26,113.75,113.75,113.65,113.66,0
GZ00,2000-10-26 04:30,26,113.65,113.69,113.64,113.68,0
GZ00,2000-10-26 05:00,26,113.67,113.71,113.67,113.67,0
GZ00,2000-10-26 05:30,26,113.68,113.76,113.68,113.76,0
GZ00,2000-10-26 06:00,26,113.76,113.81,113.71,113.77,0
GZ00,2000-10-26 06:30,26,113.76,113.8,113.7,113.74,0
GZ00,2000-10-26 07:00,26,113.75,113.76,113.64,113.72,0
GZ00,2000-10-26 07:30,26,113.73,113.82,113.72,113.78,0
GZ00,2000-10-26 08:00,26,113.78,113.81,113.65,113.76,0
GZ00,2000-10-26 08:30,26,113.76,113.82,113.71,113.74,0
GZ00,2000-10-26 09:00,26,113.75,113.79,113.62,113.66,0
GZ00,2000-10-26 09:30,26,113.68,113.68,113.57,113.63,0
GZ00,2000-10-26 10:00,26,113.6,113.65,113.58,113.65,0
GZ00,2000-10-26 10:30,26,113.65,113.71,113.64,113.7,0
GZ00,2000-10-27 00:30,27,113.62,113.65,113.6,113.64,0
GZ00,2000-10-27 01:00,27,113.62,113.68,113.32,113.39,0
GZ00,2000-10-27 01:30,27,113.4,113.51,113.39,113.45,0
GZ00,2000-10-27 02:00,27,113.45,113.64,113.4,113.47,0
GZ00,2000-10-27 02:30,27,113.46,113.5,113.46,113.46,0
GZ00,2000-10-27 03:00,27,113.46,113.49,113.44,113.44,0
GZ00,2000-10-27 03:30,27,113.43,113.48,113.43,113.46,0
GZ00,2000-10-27 04:00,27,113.46,113.46,113.37,113.39,0
GZ00,2000-10-27 04:30,27,113.39,113.41,113.38,113.39,0
GZ00,2000-10-27 05:00,27,113.4,113.41,113.38,113.39,0
GZ00,2000-10-27 05:30,27,113.39,113.43,113.35,113.43,0
GZ00,2000-10-27 06:00,27,113.43,113.51,113.4,113.5,0
GZ00,2000-10-27 06:30,27,113.5,113.53,113.4,113.42,0
GZ00,2000-10-27 07:00,27,113.43,642,113.23,113.28,0
GZ00,2000-10-27 07:30,27,113.28,113.3,113.12,113.2,0
GZ00,2000-10-27 08:00,27,113.2,113.26,113.2,113.26,0
GZ00,2000-10-27 08:30,27,113.26,113.29,113.2,113.24,0
GZ00,2000-10-27 09:00,27,113.24,113.26,113.21,113.26,0
GZ00,2000-10-27 09:30,27,113.27,113.33,113.23,113.24,0
GZ00,2000-10-27 10:00,27,113.24,113.34,113.23,113.32,0
GZ00,2000-10-27 10:30,27,113.33,113.38,113.32,113.37,0
GZ00,2000-10-27 11:00,27,113.39,113.4,113.32,113.33,0
GZ00,2000-10-27 11:30,27,113.33,113.34,113.31,113.32,0
GZ00,2000-10-27 12:00,27,113.32,113.32,113.24,113.29,0
GZ00,2000-10-30 00:30,30,113.33,113.36,113.33,113.36,0
GZ00,2000-10-30 01:00,30,113.36,113.63,113.36,113.57,0
GZ00,2000-10-30 01:30,30,113.56,113.58,113.51,113.53,0
GZ00,2000-10-30 02:00,30,113.53,113.58,113.5,113.5,0
GZ00,2000-10-30 02:30,30,113.5,113.53,113.5,113.51,0
GZ00,2000-10-30 03:00,30,113.5,113.56,113.44,113.52,0
GZ00,2000-10-30 03:30,30,113.49,113.5,113.48,113.5,0
GZ00,2000-10-30 04:00,30,113.5,113.53,113.5,113.5,0
GZ00,2000-10-30 04:30,30,113.51,113.52,113.51,113.51,0
GZ00,2000-10-30 05:00,30,113.52,113.53,113.47,113.48,0
GZ00,2000-10-30 05:30,30,113.49,113.52,113.49,113.51,0
GZ00,2000-10-30 06:00,30,113.5,113.5,113.47,113.49,0
GZ00,2000-10-30 06:30,30,113.48,113.5,113.47,113.49,0
GZ00,2000-10-30 07:00,30,113.5,113.54,113.45,113.54,0
GZ00,2000-10-30 07:30,30,113.53,113.54,113.48,113.52,0
GZ00,2000-10-30 08:00,30,113.52,113.55,113.51,113.53,0
GZ00,2000-10-30 08:30,30,113.54,113.57,113.53,113.57,0
GZ00,2000-10-30 09:00,30,113.58,113.6,113.52,113.54,0
GZ00,2000-10-30 09:30,30,113.56,113.56,113.52,113.52,0
GZ00,2000-10-30 10:00,30,113.51,113.53,113.4,113.51,0
GZ00,2000-10-30 10:30,30,113.49,113.55,113.47,113.48,0
GZ00,2000-10-31 00:30,31,113.36,113.4,113.35,113.4,0
GZ00,2000-10-31 01:00,31,113.41,113.47,113.4,113.43,0
GZ00,2000-10-31 01:30,31,113.43,113.45,113.38,113.41,0
GZ00,2000-10-31 02:00,31,113.41,113.41,113.35,113.39,0
GZ00,2000-10-31 02:30,31,113.38,113.41,113.34,113.38,0
GZ00,2000-10-31 03:00,31,113.4,113.47,113.36,113.43,0
GZ00,2000-10-31 03:30,31,113.43,113.58,113.42,113.58,0
GZ00,2000-10-31 04:00,31,113.57,113.58,113.52,113.53,0
GZ00,2000-10-31 04:30,31,113.53,113.55,113.5,113.52,0
GZ00,2000-10-31 05:00,31,113.52,113.65,113.52,113.63,0
GZ00,2000-10-31 05:30,31,113.62,113.66,113.59,113.65,0
GZ00,2000-10-31 06:00,31,113.65,113.71,113.58,113.61,0
GZ00,2000-10-31 06:30,31,113.6,113.65,113.58,113.63,0
GZ00,2000-10-31 07:00,31,113.62,113.69,113.6,113.66,0
GZ00,2000-10-31 07:30,31,113.66,113.74,113.61,113.71,0
GZ00,2000-10-31 08:00,31,113.7,113.78,113.65,113.7,0
GZ00,2000-10-31 08:30,31,113.7,113.73,113.63,113.68,0
GZ00,2000-10-31 09:00,31,113.68,113.69,113.59,113.62,0
GZ00,2000-10-31 09:30,31,113.63,113.63,113.56,113.57,0
GZ00,2000-10-31 10:00,31,113.57,113.57,113.5,113.52,0
GZ00,2000-10-31 10:30,31,113.49,113.5,113.42,113.45,0
GZ00,2000-11-01 00:30,1,113.56,113.59,113.55,113.56,0
GZ00,2000-11-01 01:00,1,113.56,113.58,113.46,113.49,0
GZ00,2000-11-01 01:30,1,113.49,113.53,113.48,113.48,0
GZ00,2000-11-01 02:00,1,113.48,113.52,113.46,113.52,0
GZ00,2000-11-01 02:30,1,113.5,113.58,113.47,113.57,0
GZ00,2000-11-01 03:00,1,113.55,113.59,113.53,113.55,0
GZ00,2000-11-01 03:30,1,113.54,113.6,113.52,113.58,0
GZ00,2000-11-01 04:00,1,113.57,113.58,113.49,113.52,0
GZ00,2000-11-01 04:30,1,113.53,113.61,113.52,113.59,0
GZ00,2000-11-01 05:00,1,113.53,113.63,113.53,113.58,0
GZ00,2000-11-01 05:30,1,113.57,113.57,113.49,113.52,0
GZ00,2000-11-01 06:00,1,113.53,113.61,113.53,113.59,0
GZ00,2000-11-01 06:30,1,113.6,113.62,113.56,113.57,0
GZ00,2000-11-01 07:00,1,113.56,113.6,113.55,113.59,0
GZ00,2000-11-01 07:30,1,113.59,113.66,113.56,113.6,0
GZ00,2000-11-01 08:00,1,113.6,113.67,113.53,113.55,0
GZ00,2000-11-01 08:30,1,113.57,113.57,113.49,113.55,0
GZ00,2000-11-01 09:00,1,113.56,113.61,113.55,113.61,0
GZ00,2000-11-01 09:30,1,113.6,113.64,113.57,113.59,0
GZ00,2000-11-01 10:00,1,113.61,113.64,113.59,113.64,0
GZ00,2000-11-01 10:30,1,113.64,113.67,113.63,113.67,0
GZ00,2000-11-02 00:30,2,113.62,113.65,113.62,113.63,0
GZ00,2000-11-02 01:00,2,113.62,113.65,113.56,113.65,0
GZ00,2000-11-02 01:30,2,113.65,113.88,113.65,113.8,0
GZ00,2000-11-02 02:00,2,113.8,113.82,113.71,113.71,0
GZ00,2000-11-02 02:30,2,113.74,113.85,113.73,113.75,0
GZ00,2000-11-02 03:00,2,113.74,113.82,113.72,113.75,0
GZ00,2000-11-02 03:30,2,113.74,113.75,113.67,113.68,0
GZ00,2000-11-02 04:00,2,113.69,113.81,113.69,113.81,0
GZ00,2000-11-02 04:30,2,113.79,113.82,113.67,113.68,0
GZ00,2000-11-02 05:00,2,113.69,113.71,113.66,113.7,0
GZ00,2000-11-02 05:30,2,113.7,113.73,113.67,113.68,0
GZ00,2000-11-02 06:00,2,113.67,113.78,113.65,113.74,0
GZ00,2000-11-02 06:30,2,113.74,113.83,113.73,113.76,0
GZ00,2000-11-02 07:00,2,113.76,113.8,113.75,113.76,0
GZ00,2000-11-02 07:30,2,113.77,113.77,113.66,113.68,0
GZ00,2000-11-02 08:00,2,113.68,113.77,113.66,113.68,0
GZ00,2000-11-02 08:30,2,113.68,113.77,113.65,113.7,0
GZ00,2000-11-02 09:00,2,113.69,113.71,113.65,113.66,0
GZ00,2000-11-02 09:30,2,113.66,113.68,113.64,113.67,0
GZ00,2000-11-02 10:00,2,113.68,113.69,113.67,113.69,0
GZ00,2000-11-02 10:30,2,113.69,113.69,113.66,113.66,0
GZ00,2000-11-02 11:00,2,113.67,113.67,113.67,113.67,0
GZ00,2000-11-03 00:30,3,113.68,113.68,113.65,113.66,0
GZ00,2000-11-03 01:00,3,113.66,113.71,113.53,113.6,0
GZ00,2000-11-03 01:30,3,113.61,113.75,113.61,113.69,0
GZ00,2000-11-03 02:00,3,113.7,113.73,113.67,113.69,0
GZ00,2000-11-03 02:30,3,113.69,113.73,113.66,113.69,0
GZ00,2000-11-03 03:00,3,113.69,113.78,113.66,113.71,0
GZ00,2000-11-03 03:30,3,113.72,113.8,113.68,113.78,0
GZ00,2000-11-03 04:00,3,113.78,113.84,113.73,113.81,0
GZ00,2000-11-03 04:30,3,113.8,113.9,113.71,113.87,0
GZ00,2000-11-03 05:00,3,113.82,113.88,113.8,113.86,0
GZ00,2000-11-03 05:30,3,113.87,113.9,113.85,113.86,0
GZ00,2000-11-03 06:00,3,113.88,113.96,113.85,113.88,0
GZ00,2000-11-03 06:30,3,113.85,113.92,113.77,113.8,0
GZ00,2000-11-03 07:00,3,113.8,113.84,113.69,113.69,0
GZ00,2000-11-03 07:30,3,113.69,113.77,113.68,113.74,0
GZ00,2000-11-03 08:00,3,113.74,113.78,113.57,113.73,0
GZ00,2000-11-03 08:30,3,113.72,113.75,113.65,113.67,0
GZ00,2000-11-03 09:00,3,113.66,113.78,113.65,113.74,0
GZ00,2000-11-03 09:30,3,113.75,113.75,113.65,113.65,0
GZ00,2000-11-03 10:00,3,113.65,113.68,113.65,113.67,0
GZ00,2000-11-03 10:30,3,113.68,113.74,113.68,113.69,0
GZ00,2000-11-06 00:30,6,113.75,113.75,113.65,113.65,0
GZ00,2000-11-06 01:00,6,113.67,113.73,113.63,113.69,0
GZ00,2000-11-06 01:30,6,113.7,113.82,113.69,113.75,0
GZ00,2000-11-06 02:00,6,113.77,113.86,113.76,113.84,0
GZ00,2000-11-06 02:30,6,113.84,113.85,113.78,113.82,0
GZ00,2000-11-06 03:00,6,113.81,113.9,113.81,113.9,0
GZ00,2000-11-06 03:30,6,113.88,113.94,113.8,113.82,0
GZ00,2000-11-06 04:00,6,113.81,113.89,113.81,113.88,0
GZ00,2000-11-06 04:30,6,113.87,113.87,113.84,113.84,0
GZ00,2000-11-06 05:00,6,113.84,113.85,113.82,113.82,0
GZ00,2000-11-06 05:30,6,113.82,113.83,113.82,113.82,0
GZ00,2000-11-06 06:00,6,113.82,113.84,113.8,113.81,0
GZ00,2000-11-06 06:30,6,113.82,113.86,113.82,113.83,0
GZ00,2000-11-06 07:00,6,113.82,113.84,113.72,113.72,0
GZ00,2000-11-06 07:30,6,113.71,113.77,113.71,113.77,0
GZ00,2000-11-06 08:00,6,113.76,113.77,113.71,113.72,0
GZ00,2000-11-06 08:30,6,113.72,113.79,113.72,113.76,0
GZ00,2000-11-06 09:00,6,113.77,113.8,113.7,113.73,0
GZ00,2000-11-06 09:30,6,113.73,113.74,113.69,113.69,0
GZ00,2000-11-06 10:00,6,113.7,113.75,113.68,113.75,0
GZ00,2000-11-06 10:30,6,113.73,113.75,113.7,113.7,0
GZ00,2000-11-07 00:30,7,113.77,113.82,113.75,113.79,0
GZ00,2000-11-07 01:00,7,113.79,113.86,113.76,113.77,0
GZ00,2000-11-07 01:30,7,113.76,113.86,113.75,113.82,0
GZ00,2000-11-07 02:00,7,113.85,113.89,113.76,113.86,0
GZ00,2000-11-07 02:30,7,113.86,113.88,113.79,113.82,0
GZ00,2000-11-07 03:00,7,113.83,113.88,113.76,113.8,0
GZ00,2000-11-07 03:30,7,113.8,113.82,113.73,113.73,0
GZ00,2000-11-07 04:00,7,113.73,113.77,113.66,113.74,0
GZ00,2000-11-07 04:30,7,113.73,113.8,113.71,113.74,0
GZ00,2000-11-07 05:00,7,113.73,113.74,113.7,113.72,0
GZ00,2000-11-07 05:30,7,113.72,113.73,113.63,113.68,0
GZ00,2000-11-07 06:00,7,113.68,113.69,113.65,113.68,0
GZ00,2000-11-07 06:30,7,113.69,113.73,113.65,113.68,0
GZ00,2000-11-07 07:00,7,113.68,113.7,113.64,113.66,0
GZ00,2000-11-07 07:30,7,113.66,113.73,113.65,113.69,0
GZ00,2000-11-07 08:00,7,113.68,113.72,113.57,113.57,0
GZ00,2000-11-07 08:30,7,113.58,113.63,113.57,113.61,0
GZ00,2000-11-07 09:00,7,113.62,113.62,113.46,113.48,0
GZ00,2000-11-07 09:30,7,113.48,113.5,113.36,113.43,0
GZ00,2000-11-07 10:00,7,113.44,113.47,113.42,113.47,0
GZ00,2000-11-07 10:30,7,113.44,113.47,113.44,113.47,0
GZ00,2000-11-07 11:00,7,113.47,113.47,113.47,113.47,0
GZ00,2000-11-08 00:30,8,113.23,113.25,113.2,113.25,0
GZ00,2000-11-08 01:00,8,113.25,113.34,113.2,113.3,0
GZ00,2000-11-08 01:30,8,113.3,113.45,113.24,113.42,0
GZ00,2000-11-08 02:00,8,113.42,113.48,113.31,113.34,0
GZ00,2000-11-08 02:30,8,113.33,113.45,113.32,113.35,0
GZ00,2000-11-08 03:00,8,113.35,113.43,113.35,113.43,0
GZ00,2000-11-08 03:30,8,113.43,113.47,113.37,113.39,0
GZ00,2000-11-08 04:00,8,113.37,113.44,113.37,113.41,0
GZ00,2000-11-08 04:30,8,113.42,113.42,113.34,113.37,0
GZ00,2000-11-08 05:00,8,113.36,113.48,113.35,113.36,0
GZ00,2000-11-08 05:30,8,113.35,113.38,113.34,113.38,0
GZ00,2000-11-08 06:00,8,113.37,113.39,113.26,113.39,0
GZ00,2000-11-08 06:30,8,113.39,113.39,113.31,113.32,0
GZ00,2000-11-08 07:00,8,113.34,113.39,113.34,113.39,0
GZ00,2000-11-08 07:30,8,113.39,113.42,113.37,113.39,0
GZ00,2000-11-08 08:00,8,113.39,113.42,113.34,113.36,0
GZ00,2000-11-08 08:30,8,113.36,113.47,113.35,113.41,0
GZ00,2000-11-08 09:00,8,113.41,113.55,113.4,113.42,0
GZ00,2000-11-08 09:30,8,113.44,113.44,113.3,113.36,0
GZ00,2000-11-08 10:00,8,113.38,113.43,113.34,113.43,0
GZ00,2000-11-08 10:30,8,113.43,113.48,113.4,113.4,0
GZ00,2000-11-08 11:00,8,113.4,113.4,113.4,113.4,0
GZ00,2000-11-09 00:30,9,113.41,113.45,113.41,113.44,0
GZ00,2000-11-09 01:00,9,113.43,113.44,113.32,113.35,0
GZ00,2000-11-09 01:30,9,113.36,113.38,113.18,113.2,0
GZ00,2000-11-09 02:00,9,113.21,113.3,113.2,113.27,0
GZ00,2000-11-09 02:30,9,113.26,113.32,113.25,113.3,0
GZ00,2000-11-09 03:00,9,113.3,113.38,113.25,113.33,0
GZ00,2000-11-09 03:30,9,113.37,113.45,113.34,113.42,0
GZ00,2000-11-09 04:00,9,113.42,113.48,113.42,113.46,0
GZ00,2000-11-09 04:30,9,113.46,113.47,113.4,113.42,0
GZ00,2000-11-09 05:00,9,113.43,113.45,113.39,113.42,0
GZ00,2000-11-09 05:30,9,113.44,113.58,113.44,113.47,0
GZ00,2000-11-09 06:00,9,113.49,113.5,113.41,113.5,0
GZ00,2000-11-09 06:30,9,113.5,113.54,113.47,113.51,0
GZ00,2000-11-09 07:00,9,113.51,113.63,113.51,113.61,0
GZ00,2000-11-09 07:30,9,113.61,113.62,113.56,113.58,0
GZ00,2000-11-09 08:00,9,113.59,113.68,113.57,113.67,0
GZ00,2000-11-09 08:30,9,113.66,113.72,113.6,113.68,0
GZ00,2000-11-09 09:00,9,113.69,113.72,113.6,113.62,0
GZ00,2000-11-09 09:30,9,113.63,113.68,113.63,113.64,0
GZ00,2000-11-09 10:00,9,113.64,113.64,113.63,113.64,0
GZ00,2000-11-09 10:30,9,113.68,113.69,113.64,113.64,0
GZ00,2000-11-10 00:30,10,113.67,113.72,113.67,113.68,0
GZ00,2000-11-10 01:00,10,113.67,113.77,113.65,113.68,0
GZ00,2000-11-10 01:30,10,113.67,113.68,113.62,113.62,0
GZ00,2000-11-10 02:00,10,113.63,113.64,113.57,113.64,0
GZ00,2000-11-10 02:30,10,113.63,113.64,113.59,113.62,0
GZ00,2000-11-10 03:00,10,113.62,113.7,113.62,113.67,0
GZ00,2000-11-10 03:30,10,113.67,113.69,113.55,113.55,0
GZ00,2000-11-10 04:00,10,113.56,113.61,113.54,113.6,0
GZ00,2000-11-10 04:30,10,113.6,113.65,113.6,113.6,0
GZ00,2000-11-10 05:00,10,113.6,113.63,113.58,113.61,0
GZ00,2000-11-10 05:30,10,113.62,113.77,113.62,113.73,0
GZ00,2000-11-10 06:00,10,113.75,113.9,113.69,113.86,0
GZ00,2000-11-10 06:30,10,113.87,113.92,113.86,113.86,0
GZ00,2000-11-10 07:00,10,113.87,113.87,113.81,113.83,0
GZ00,2000-11-10 07:30,10,113.82,113.9,113.79,113.88,0
GZ00,2000-11-10 08:00,10,113.86,113.93,113.77,113.79,0
GZ00,2000-11-10 08:30,10,113.81,113.83,113.74,113.8,0
GZ00,2000-11-10 09:00,10,113.81,113.86,113.79,113.86,0
GZ00,2000-11-10 09:30,10,113.84,113.92,113.84,113.85,0
GZ00,2000-11-10 10:00,10,113.88,113.92,113.87,113.89,0
GZ00,2000-11-10 10:30,10,113.89,113.95,113.89,113.95,0
GZ00,2000-11-13 01:30,13,113.9,114.08,113.9,114.07,0
GZ00,2000-11-13 02:00,13,114.07,114.08,113.98,114,0
GZ00,2000-11-13 02:30,13,114,114.03,113.95,113.99,0
GZ00,2000-11-13 03:00,13,113.99,114,113.96,113.96,0
GZ00,2000-11-13 03:30,13,113.96,114,113.96,114,0
GZ00,2000-11-13 04:00,13,114,114.03,113.99,113.99,0
GZ00,2000-11-13 04:30,13,113.99,114.04,113.99,114.04,0
GZ00,2000-11-13 05:00,13,114.03,114.04,114.01,114.01,0
GZ00,2000-11-13 05:30,13,114.02,114.04,114.02,114.02,0
GZ00,2000-11-13 06:00,13,114.03,114.13,114.03,114.09,0
GZ00,2000-11-13 06:30,13,114.09,114.12,114.08,114.1,0
GZ00,2000-11-13 07:00,13,114.09,114.09,114.02,114.07,0
GZ00,2000-11-13 07:30,13,114.06,114.15,114.06,114.12,0
GZ00,2000-11-13 08:00,13,114.12,114.12,114,114.07,0
GZ00,2000-11-13 08:30,13,114.07,114.14,114.01,114.07,0
GZ00,2000-11-13 09:00,13,114.07,114.11,114.05,114.07,0
GZ00,2000-11-13 09:30,13,114.08,114.19,114.08,114.18,0
GZ00,2000-11-13 10:00,13,114.15,114.19,114.15,114.18,0
GZ00,2000-11-13 10:30,13,114.17,114.2,114.15,114.2,0
GZ00,2000-11-13 11:00,13,114.2,114.2,114.2,114.2,0
GZ00,2000-11-14 00:30,14,114.1,114.1,114.04,114.07,0
GZ00,2000-11-14 01:00,14,114.07,114.08,114,114.02,0
GZ00,2000-11-14 01:30,14,114.02,114.07,114.01,114.06,0
GZ00,2000-11-14 02:00,14,114.05,114.15,114.02,114.15,0
GZ00,2000-11-14 02:30,14,114.12,114.17,114.08,114.09,0
GZ00,2000-11-14 03:00,14,114.1,114.12,114.07,114.09,0
GZ00,2000-11-14 03:30,14,114.1,114.1,114.08,114.09,0
GZ00,2000-11-14 04:00,14,114.08,114.14,114.06,114.08,0
GZ00,2000-11-14 04:30,14,114.08,114.1,114.08,114.08,0
GZ00,2000-11-14 05:00,14,114.08,114.1,114.07,114.1,0
GZ00,2000-11-14 05:30,14,114.09,114.12,114.09,114.11,0
GZ00,2000-11-14 06:00,14,114.11,114.17,114.1,114.11,0
GZ00,2000-11-14 06:30,14,114.18,114.18,114.08,114.08,0
GZ00,2000-11-14 07:00,14,114.08,114.16,114.06,114.12,0
GZ00,2000-11-14 07:30,14,114.12,114.13,114.08,114.11,0
GZ00,2000-11-14 08:00,14,114.1,114.1,114.03,114.08,0
GZ00,2000-11-14 08:30,14,114.08,114.1,114.01,114.01,0
GZ00,2000-11-14 09:00,14,114.02,114.04,113.92,113.97,0
GZ00,2000-11-14 09:30,14,113.96,114,113.95,114,0
GZ00,2000-11-14 10:00,14,114,114.03,114,114.03,0
GZ00,2000-11-14 10:30,14,114,114,113.95,113.95,0
GZ00,2000-11-15 00:30,15,114.08,114.09,114.06,114.06,0
GZ00,2000-11-15 01:00,15,114.06,114.1,113.95,114,0
GZ00,2000-11-15 01:30,15,114.01,114.03,113.93,113.99,0
GZ00,2000-11-15 02:00,15,114,114.01,113.95,113.95,0
GZ00,2000-11-15 02:30,15,113.94,114.03,113.93,113.97,0
GZ00,2000-11-15 03:00,15,113.98,114.02,113.94,114.02,0
GZ00,2000-11-15 03:30,15,114.02,114.06,114,114.05,0
GZ00,2000-11-15 04:00,15,114.03,114.27,114,114.18,0
GZ00,2000-11-15 04:30,15,114.18,114.21,114.13,114.15,0
GZ00,2000-11-15 05:00,15,114.15,114.16,114.12,114.12,0
GZ00,2000-11-15 05:30,15,114.13,114.14,113.98,114.09,0
GZ00,2000-11-15 06:00,15,114.11,114.16,114.1,114.16,0
GZ00,2000-11-15 06:30,15,114.17,114.18,114.12,114.14,0
GZ00,2000-11-15 07:00,15,114.14,114.2,114.13,114.14,0
GZ00,2000-11-15 07:30,15,114.13,114.14,114.06,114.13,0
GZ00,2000-11-15 08:00,15,114.11,114.17,114.1,114.13,0
GZ00,2000-11-15 08:30,15,114.16,114.18,114.12,114.12,0
GZ00,2000-11-15 09:00,15,114.11,114.13,114.04,114.08,0
GZ00,2000-11-15 09:30,15,114.07,114.08,114.03,114.05,0
GZ00,2000-11-15 10:00,15,114.05,114.13,114.03,114.05,0
GZ00,2000-11-15 10:30,15,114.05,114.08,114.04,114.08,0
GZ00,2000-11-16 00:30,16,114.14,114.15,114.14,114.15,0
GZ00,2000-11-16 01:00,16,114.14,114.24,114.11,114.17,0
GZ00,2000-11-16 01:30,16,114.16,114.18,114.13,114.18,0
GZ00,2000-11-16 02:00,16,114.16,114.17,114.12,114.14,0
GZ00,2000-11-16 02:30,16,114.15,114.26,114.15,114.25,0
GZ00,2000-11-16 03:00,16,114.25,114.35,114.2,114.3,0
GZ00,2000-11-16 03:30,16,114.3,114.4,114.27,114.35,0
GZ00,2000-11-16 04:00,16,114.36,114.36,114.2,114.33,0
GZ00,2000-11-16 04:30,16,114.34,114.34,114.3,114.33,0
GZ00,2000-11-16 05:00,16,114.32,114.35,114.31,114.34,0
GZ00,2000-11-16 05:30,16,114.34,114.44,114.34,114.43,0
GZ00,2000-11-16 06:00,16,114.43,114.44,114.33,114.41,0
GZ00,2000-11-16 06:30,16,114.42,114.43,114.34,114.35,0
GZ00,2000-11-16 07:00,16,114.35,114.52,114.35,114.42,0
GZ00,2000-11-16 07:30,16,114.42,114.44,114.36,114.41,0
GZ00,2000-11-16 08:00,16,114.41,114.41,114.35,114.36,0
GZ00,2000-11-16 08:30,16,114.36,114.42,114.31,114.42,0
GZ00,2000-11-16 09:00,16,114.34,114.38,114.32,114.32,0
GZ00,2000-11-16 09:30,16,114.32,114.33,114.3,114.3,0
GZ00,2000-11-16 10:00,16,114.29,114.3,114.28,114.3,0
GZ00,2000-11-16 10:30,16,114.3,114.3,114.27,114.3,0
GZ00,2000-11-17 00:30,17,114.45,114.45,114.4,114.4,0
GZ00,2000-11-17 01:00,17,114.39,114.43,114.35,114.35,0
GZ00,2000-11-17 01:30,17,114.35,114.37,114.3,114.34,0
GZ00,2000-11-17 02:00,17,114.34,114.35,114.27,114.27,0
GZ00,2000-11-17 02:30,17,114.27,114.33,114.26,114.3,0
GZ00,2000-11-17 03:00,17,114.29,114.34,114.28,114.34,0
GZ00,2000-11-17 03:30,17,114.34,114.35,114.28,114.3,0
GZ00,2000-11-17 04:00,17,114.29,114.3,114.24,114.3,0
GZ00,2000-11-17 04:30,17,114.29,114.35,114.28,114.28,0
GZ00,2000-11-17 05:00,17,114.29,114.29,114.22,114.24,0
GZ00,2000-11-17 05:30,17,114.25,114.29,114.25,114.27,0
GZ00,2000-11-17 06:00,17,114.27,114.32,114.26,114.28,0
GZ00,2000-11-17 06:30,17,114.28,114.29,114.19,114.21,0
GZ00,2000-11-17 07:00,17,114.21,114.21,114.15,114.16,0
GZ00,2000-11-17 07:30,17,114.16,114.25,114.14,114.23,0
GZ00,2000-11-17 08:00,17,114.22,114.3,114.05,114.15,0
GZ00,2000-11-17 08:30,17,114.15,114.23,114.13,114.23,0
GZ00,2000-11-17 09:00,17,114.23,114.23,114.12,114.2,0
GZ00,2000-11-17 09:30,17,114.18,114.2,114.18,114.19,0
GZ00,2000-11-17 10:00,17,114.15,114.15,114.15,114.15,0
GZ00,2000-11-17 10:30,17,114.15,114.16,114.14,114.16,0
GZ00,2000-11-20 03:00,20,114.23,114.25,114.15,114.21,0
GZ00,2000-11-20 03:30,20,114.22,114.24,114.11,114.14,0
GZ00,2000-11-20 04:00,20,114.13,114.15,114.11,114.13,0
GZ00,2000-11-20 04:30,20,114.14,114.16,114.13,114.13,0
GZ00,2000-11-20 05:00,20,114.13,114.14,114.02,114.06,0
GZ00,2000-11-20 05:30,20,114.06,114.1,114.04,114.1,0
GZ00,2000-11-20 06:00,20,114.1,114.1,114.05,114.06,0
GZ00,2000-11-20 06:30,20,114.07,114.16,114.06,114.14,0
GZ00,2000-11-20 07:00,20,114.15,114.16,114.12,114.12,0
GZ00,2000-11-20 07:30,20,114.12,114.15,114.09,114.12,0
GZ00,2000-11-20 08:00,20,114.12,114.14,114.04,114.11,0
GZ00,2000-11-20 08:30,20,114.1,114.21,114.1,114.13,0
GZ00,2000-11-20 09:00,20,114.2,114.23,114.1,114.16,0
GZ00,2000-11-20 09:30,20,114.17,114.18,114.15,114.15,0
GZ00,2000-11-20 10:00,20,114.16,114.18,114.12,114.15,0
GZ00,2000-11-20 10:30,20,114.16,114.17,114.15,114.16,0
GZ00,2000-11-21 00:30,21,114.15,114.15,114.14,114.14,0
GZ00,2000-11-21 01:00,21,114.14,114.14,114.04,114.06,0
GZ00,2000-11-21 01:30,21,114.08,114.1,114.04,114.08,0
GZ00,2000-11-21 02:00,21,114.09,114.11,114.06,114.09,0
GZ00,2000-11-21 02:30,21,114.09,114.13,114.08,114.12,0
GZ00,2000-11-21 03:00,21,114.12,114.13,114.09,114.11,0
GZ00,2000-11-21 03:30,21,114.11,114.13,114.03,114.05,0
GZ00,2000-11-21 04:00,21,114.09,114.32,113.97,114.29,0
GZ00,2000-11-21 04:30,21,114.29,114.33,114.22,114.28,0
GZ00,2000-11-21 05:00,21,114.27,114.32,114.27,114.3,0
GZ00,2000-11-21 05:30,21,114.3,114.47,114.3,114.41,0
GZ00,2000-11-21 06:00,21,114.41,114.42,114.26,114.32,0
GZ00,2000-11-21 06:30,21,114.32,114.39,114.32,114.35,0
GZ00,2000-11-21 07:00,21,114.36,114.41,114.35,114.36,0
GZ00,2000-11-21 07:30,21,114.36,114.4,114.31,114.34,0
GZ00,2000-11-21 08:00,21,114.34,114.4,114.34,114.38,0
GZ00,2000-11-21 08:30,21,114.37,114.41,114.33,114.35,0
GZ00,2000-11-21 09:00,21,114.36,114.42,114.3,114.3,0
GZ00,2000-11-21 09:30,21,114.29,114.35,114.28,114.34,0
GZ00,2000-11-21 10:00,21,114.35,114.36,114.31,114.32,0
GZ00,2000-11-21 10:30,21,114.33,114.35,114.33,114.35,0
GZ00,2000-11-21 11:00,21,114.35,114.35,114.35,114.35,0
GZ00,2000-11-22 00:30,22,114.43,114.45,114.4,114.41,0
GZ00,2000-11-22 01:00,22,114.41,114.54,114.39,114.53,0
GZ00,2000-11-22 01:30,22,114.53,114.72,114.52,114.63,0
GZ00,2000-11-22 02:00,22,114.62,114.7,114.62,114.62,0
GZ00,2000-11-22 02:30,22,114.63,114.83,114.63,114.79,0
GZ00,2000-11-22 03:00,22,114.79,114.92,114.58,114.92,0
GZ00,2000-11-22 03:30,22,114.92,115.01,114.89,114.92,0
GZ00,2000-11-22 04:00,22,114.92,114.93,114.86,114.9,0
GZ00,2000-11-22 04:30,22,114.91,114.99,114.91,114.97,0
GZ00,2000-11-22 05:00,22,114.97,115.07,114.95,115,0
GZ00,2000-11-22 05:30,22,115.01,115.05,114.97,115,0
GZ00,2000-11-22 06:00,22,114.97,115.04,114.93,115.02,0
GZ00,2000-11-22 06:30,22,115,115.02,114.88,114.88,0
GZ00,2000-11-22 07:00,22,114.9,114.94,114.88,114.93,0
GZ00,2000-11-22 07:30,22,114.93,114.97,114.86,114.88,0
GZ00,2000-11-22 08:00,22,114.89,115.04,114.89,114.97,0
GZ00,2000-11-22 08:30,22,114.97,115.13,114.96,115.1,0
GZ00,2000-11-22 09:00,22,115.1,115.22,115.05,115.08,0
GZ00,2000-11-22 09:30,22,115.08,115.19,115.06,115.14,0
GZ00,2000-11-22 10:00,22,115.12,115.19,115.12,115.12,0
GZ00,2000-11-22 10:30,22,115.13,115.2,115.12,115.2,0
GZ00,2000-11-23 00:30,23,115.21,115.24,115.19,115.19,0
GZ00,2000-11-23 01:00,23,115.19,115.29,115.13,115.21,0
GZ00,2000-11-23 01:30,23,115.22,115.26,115.15,115.17,0
GZ00,2000-11-23 02:00,23,115.17,115.19,115.16,115.18,0
GZ00,2000-11-23 02:30,23,115.18,115.3,115.16,115.25,0
GZ00,2000-11-23 03:00,23,115.24,115.28,115.22,115.28,0
GZ00,2000-11-23 03:30,23,115.28,115.37,115.27,115.3,0
GZ00,2000-11-23 04:00,23,115.31,115.42,115.24,115.36,0
GZ00,2000-11-23 04:30,23,115.36,115.43,115.28,115.39,0
GZ00,2000-11-23 05:00,23,115.39,115.56,115.26,115.52,0
GZ00,2000-11-23 05:30,23,115.52,115.7,114.53,115.62,0
GZ00,2000-11-23 06:00,23,115.61,115.66,115.51,115.59,0
GZ00,2000-11-23 06:30,23,115.6,115.6,115.4,115.53,0
GZ00,2000-11-23 07:00,23,115.53,115.55,115.48,115.5,0
GZ00,2000-11-23 07:30,23,115.49,115.5,115.37,115.37,0
GZ00,2000-11-23 08:00,23,115.4,115.44,115.32,115.37,0
GZ00,2000-11-23 08:30,23,115.37,115.41,115.35,115.38,0
GZ00,2000-11-23 09:00,23,115.36,115.49,115.35,115.39,0
GZ00,2000-11-23 09:30,23,115.39,115.43,115.38,115.4,0
GZ00,2000-11-23 10:00,23,115.41,115.48,115.4,115.48,0
GZ00,2000-11-23 10:30,23,115.47,115.47,115.46,115.47,0
GZ00,2000-11-24 00:30,24,115.5,115.5,115.44,115.44,0
GZ00,2000-11-24 01:00,24,115.43,115.58,115.43,115.58,0
GZ00,2000-11-24 01:30,24,115.57,115.65,115.56,115.61,0
GZ00,2000-11-24 02:00,24,115.61,115.67,115.56,115.61,0
GZ00,2000-11-24 02:30,24,115.61,115.65,115.59,115.62,0
GZ00,2000-11-24 03:00,24,115.62,115.85,115.61,115.73,0
GZ00,2000-11-24 03:30,24,115.74,115.93,115.73,115.86,0
GZ00,2000-11-24 04:00,24,115.85,115.85,115.74,115.76,0
GZ00,2000-11-24 04:30,24,115.76,115.8,115.7,115.76,0
GZ00,2000-11-24 05:00,24,115.76,115.81,115.71,115.75,0
GZ00,2000-11-24 05:30,24,115.75,115.77,115.73,115.74,0
GZ00,2000-11-24 06:00,24,115.75,115.76,115.64,115.66,0
GZ00,2000-11-24 06:30,24,115.66,115.66,115.58,115.6,0
GZ00,2000-11-24 07:00,24,115.6,115.6,115.52,115.57,0
GZ00,2000-11-24 07:30,24,115.57,115.59,115.5,115.57,0
GZ00,2000-11-24 08:00,24,115.57,115.57,115.51,115.54,0
GZ00,2000-11-24 08:30,24,115.53,115.53,115.39,115.39,0
GZ00,2000-11-24 09:00,24,115.4,115.41,115.36,115.39,0
GZ00,2000-11-24 09:30,24,115.4,115.48,115.4,115.45,0
GZ00,2000-11-24 10:00,24,115.43,115.55,115.43,115.55,0
GZ00,2000-11-24 10:30,24,115.55,115.55,115.48,115.5,0
GZ00,2000-11-24 11:00,24,115.5,115.5,115.5,115.5,0
GZ00,2000-11-27 00:30,27,115.32,115.35,115.31,115.32,0
GZ00,2000-11-27 01:00,27,115.32,115.41,115.31,115.41,0
GZ00,2000-11-27 01:30,27,115.41,115.49,115.36,115.46,0
GZ00,2000-11-27 02:00,27,115.46,115.46,115.36,115.36,0
GZ00,2000-11-27 02:30,27,115.38,115.39,115.3,115.39,0
GZ00,2000-11-27 03:00,27,115.39,115.39,115.34,115.37,0
GZ00,2000-11-27 03:30,27,115.37,115.41,115.32,115.4,0
GZ00,2000-11-27 04:00,27,115.4,115.43,115.38,115.43,0
GZ00,2000-11-27 04:30,27,115.42,115.47,115.42,115.45,0
GZ00,2000-11-27 05:00,27,115.44,115.48,115.42,115.46,0
GZ00,2000-11-27 05:30,27,115.46,115.48,115.43,115.45,0
GZ00,2000-11-27 06:00,27,115.45,115.54,115.45,115.54,0
GZ00,2000-11-27 06:30,27,115.54,115.66,115.52,115.66,0
GZ00,2000-11-27 07:00,27,115.64,115.67,115.6,115.62,0
GZ00,2000-11-27 07:30,27,115.62,115.69,115.61,115.69,0
GZ00,2000-11-27 08:00,27,115.69,115.74,115.67,115.7,0
GZ00,2000-11-27 08:30,27,115.7,115.71,115.52,115.55,0
GZ00,2000-11-27 09:00,27,115.54,115.74,115.54,115.68,0
GZ00,2000-11-27 09:30,27,115.67,115.78,115.55,115.74,0
GZ00,2000-11-27 10:00,27,115.74,115.83,115.74,115.77,0
GZ00,2000-11-27 10:30,27,115.77,115.81,115.76,115.76,0
GZ00,2000-11-28 00:30,28,115.69,115.74,115.67,115.67,0
GZ00,2000-11-28 01:00,28,115.66,115.98,115.66,115.93,0
GZ00,2000-11-28 01:30,28,115.92,116.07,115.87,115.97,0
GZ00,2000-11-28 02:00,28,116,116.07,115.91,116.02,0
GZ00,2000-11-28 02:30,28,116.03,116.05,115.97,116.02,0
GZ00,2000-11-28 03:00,28,116.03,116.07,115.99,116.04,0
GZ00,2000-11-28 03:30,28,116.04,116.04,115.96,115.98,0
GZ00,2000-11-28 04:00,28,115.98,116.01,115.95,115.96,0
GZ00,2000-11-28 04:30,28,115.96,115.96,115.91,115.93,0
GZ00,2000-11-28 05:00,28,115.93,116.09,115.92,116.07,0
GZ00,2000-11-28 05:30,28,116.07,116.13,116.04,116.09,0
GZ00,2000-11-28 06:00,28,116.09,116.17,116.09,116.16,0
GZ00,2000-11-28 06:30,28,116.14,116.21,116.02,116.03,0
GZ00,2000-11-28 07:00,28,116.03,116.05,115.93,115.95,0
GZ00,2000-11-28 07:30,28,115.95,115.95,115.8,115.83,0
GZ00,2000-11-28 08:00,28,115.83,115.92,115.77,115.77,0
GZ00,2000-11-28 08:30,28,115.78,115.9,115.74,115.79,0
GZ00,2000-11-28 09:00,28,115.8,115.82,115.7,115.72,0
GZ00,2000-11-28 09:30,28,115.73,115.75,115.7,115.7,0
GZ00,2000-11-28 10:00,28,115.72,115.82,115.72,115.8,0
GZ00,2000-11-28 10:30,28,115.78,115.82,115.7,115.71,0
GZ00,2000-11-28 11:00,28,115.71,115.71,115.71,115.71,0
GZ00,2000-11-28 22:00,29,115.8,115.82,115.71,115.78,0
GZ00,2000-11-28 22:30,29,115.78,115.82,115.7,115.71,0
GZ00,2000-11-29 00:30,29,115.8,115.83,115.79,115.8,0
GZ00,2000-11-29 01:00,29,115.8,115.9,115.73,115.74,0
GZ00,2000-11-29 01:30,29,115.73,115.8,115.66,115.8,0
GZ00,2000-11-29 02:00,29,115.74,115.82,115.71,115.8,0
GZ00,2000-11-29 02:30,29,115.79,115.86,115.78,115.83,0
GZ00,2000-11-29 03:00,29,115.83,115.87,115.8,115.82,0
GZ00,2000-11-29 03:30,29,115.84,115.87,115.71,115.82,0
GZ00,2000-11-29 04:00,29,115.84,115.85,115.8,115.82,0
GZ00,2000-11-29 04:30,29,115.83,115.84,115.8,115.84,0
GZ00,2000-11-29 05:00,29,115.85,115.87,115.84,115.84,0
GZ00,2000-11-29 05:30,29,115.85,115.86,115.82,115.82,0
GZ00,2000-11-29 06:00,29,115.83,115.9,115.83,115.85,0
GZ00,2000-11-29 06:30,29,115.83,115.85,115.72,115.73,0
GZ00,2000-11-29 07:00,29,115.74,115.77,115.72,115.75,0
GZ00,2000-11-29 07:30,29,115.75,115.79,115.65,115.69,0
GZ00,2000-11-29 08:00,29,115.68,115.7,115.61,115.64,0
GZ00,2000-11-29 08:30,29,115.64,115.65,115.54,115.59,0
GZ00,2000-11-29 09:00,29,115.56,115.57,115.49,115.51,0
GZ00,2000-11-29 09:30,29,115.51,115.53,115.47,115.48,0
GZ00,2000-11-29 10:00,29,115.48,115.5,115.46,115.5,0
GZ00,2000-11-29 10:30,29,115.5,115.57,115.5,115.55,0
GZ00,2000-11-29 11:00,29,115.55,115.55,115.55,115.55,0
GZ00,2000-11-29 22:00,30,115.55,115.55,115.55,115.55,0
GZ00,2000-11-30 00:30,30,115.66,115.7,115.65,115.7,0
GZ00,2000-11-30 01:00,30,115.72,115.79,115.68,115.75,0
GZ00,2000-11-30 01:30,30,115.75,115.76,115.72,115.74,0
GZ00,2000-11-30 02:00,30,115.74,115.75,115.7,115.73,0
GZ00,2000-11-30 02:30,30,115.74,115.74,115.67,115.68,0
GZ00,2000-11-30 03:00,30,115.67,115.73,115.65,115.72,0
GZ00,2000-11-30 03:30,30,115.71,115.72,115.68,115.72,0
GZ00,2000-11-30 04:00,30,115.67,115.72,115.67,115.71,0
GZ00,2000-11-30 04:30,30,115.71,115.8,115.7,115.77,0
GZ00,2000-11-30 05:00,30,115.75,115.77,115.73,115.74,0
GZ00,2000-11-30 05:30,30,115.73,115.75,115.67,115.67,0
GZ00,2000-11-30 06:00,30,115.66,115.7,115.61,115.68,0
GZ00,2000-11-30 06:30,30,115.69,115.7,115.6,115.63,0
GZ00,2000-11-30 07:00,30,115.64,115.66,115.61,115.65,0
GZ00,2000-11-30 07:30,30,115.66,115.67,115.59,115.65,0
GZ00,2000-11-30 08:00,30,115.65,115.71,115.6,115.63,0
GZ00,2000-11-30 08:30,30,115.64,115.8,115.64,115.8,0
GZ00,2000-11-30 09:00,30,115.8,115.85,115.78,115.84,0
GZ00,2000-11-30 09:30,30,115.84,115.87,115.63,115.78,0
GZ00,2000-11-30 10:00,30,115.81,115.96,115.81,115.92,0
GZ00,2000-11-30 10:30,30,115.92,116.03,115.91,116.02,0
GZ00,2000-11-30 11:00,30,116.02,116.02,116.02,116.02,0
GZ00,2000-12-01 00:30,1,115.7,115.7,115.68,115.7,0
GZ00,2000-12-01 01:00,1,115.7,115.91,115.64,115.87,0
GZ00,2000-12-01 01:30,1,115.88,116.04,115.88,116.03,0
GZ00,2000-12-01 02:00,1,116.02,116.04,116.01,116.02,0
GZ00,2000-12-01 02:30,1,116.01,116.02,115.94,115.98,0
GZ00,2000-12-01 03:00,1,115.99,116.24,115.99,116.18,0
GZ00,2000-12-01 03:30,1,116.18,116.18,116.05,116.12,0
GZ00,2000-12-01 04:00,1,116.11,116.22,116.02,116.07,0
GZ00,2000-12-01 04:30,1,116.06,116.1,116.04,116.05,0
GZ00,2000-12-01 05:00,1,116,116.14,115.98,116.01,0
GZ00,2000-12-01 05:30,1,116,116.01,115.92,116.01,0
GZ00,2000-12-01 06:00,1,115.99,116.01,115.97,115.98,0
GZ00,2000-12-01 06:30,1,115.98,116.01,115.94,115.94,0
GZ00,2000-12-01 07:00,1,115.91,116.08,115.91,116.03,0
GZ00,2000-12-01 07:30,1,116.01,116.04,115.96,115.97,0
GZ00,2000-12-01 08:00,1,115.98,115.98,115.85,115.86,0
GZ00,2000-12-01 08:30,1,115.86,115.93,115.8,115.89,0
GZ00,2000-12-01 09:00,1,115.86,116.05,115.86,116.05,0
GZ00,2000-12-01 09:30,1,115.97,116.01,115.97,116.01,0
GZ00,2000-12-01 10:00,1,115.9,115.93,115.88,115.88,0
GZ00,2000-12-01 10:30,1,115.91,115.94,115.86,115.94,0
GZ00,2000-12-01 11:00,1,115.94,115.94,115.94,115.94,0
GZ00,2000-12-04 00:30,4,115.75,115.75,115.75,115.75,0
GZ00,2000-12-04 01:00,4,115.86,116.01,115.85,116,0
GZ00,2000-12-04 01:30,4,116.06,116.09,116.05,116.05,0
GZ00,2000-12-04 02:00,4,116,116.1,116,116.05,0
GZ00,2000-12-04 02:30,4,116.09,116.18,116.05,116.18,0
GZ00,2000-12-04 03:00,4,116.16,116.31,116.05,116.2,0
GZ00,2000-12-04 03:30,4,116.22,116.28,116.15,116.28,0
GZ00,2000-12-04 04:00,4,116.25,116.25,116.19,116.19,0
GZ00,2000-12-04 04:30,4,116.2,116.28,116.2,116.28,0
GZ00,2000-12-04 05:00,4,116.32,116.35,116.22,116.35,0
GZ00,2000-12-04 05:30,4,116.35,116.42,116.35,116.41,0
GZ00,2000-12-04 06:00,4,116.41,116.41,116.28,116.32,0
GZ00,2000-12-04 06:30,4,116.34,116.35,116.33,116.33,0
GZ00,2000-12-04 07:00,4,116.31,116.32,116.31,116.31,0
GZ00,2000-12-04 07:30,4,116.22,116.26,116.18,116.18,0
GZ00,2000-12-04 08:00,4,116.18,116.2,116.13,116.2,0
GZ00,2000-12-04 08:30,4,116.16,116.2,116.03,116.03,0
GZ00,2000-12-04 09:00,4,116.05,116.19,116.02,116.07,0
GZ00,2000-12-04 09:30,4,116.07,116.07,116.07,116.07,0
GZ00,2000-12-04 10:00,4,116.02,116.11,116.02,116.11,0
GZ00,2000-12-04 10:30,4,116.09,116.09,116.09,116.09,0
GZ00,2000-12-04 11:00,4,116.13,116.13,116.13,116.13,0
GZ00,2000-12-05 00:30,5,116,116,115.98,115.98,0
GZ00,2000-12-05 01:00,5,115.98,115.99,115.94,115.99,0
GZ00,2000-12-05 01:30,5,115.99,116.05,115.99,116,0
GZ00,2000-12-05 02:00,5,115.98,116.03,115.96,115.96,0
GZ00,2000-12-05 02:30,5,115.96,115.99,115.91,115.91,0
GZ00,2000-12-05 03:00,5,115.91,115.96,115.9,115.96,0
GZ00,2000-12-05 03:30,5,115.9,115.93,115.9,115.93,0
GZ00,2000-12-05 04:00,5,115.94,115.97,115.94,115.94,0
GZ00,2000-12-05 04:30,5,115.94,115.98,115.94,115.98,0
GZ00,2000-12-05 05:00,5,116.03,116.03,116.03,116.03,0
GZ00,2000-12-05 05:30,5,116,116,116,116,0
GZ00,2000-12-05 06:00,5,116.04,116.05,116.04,116.05,0
GZ00,2000-12-05 06:30,5,116,116,115.97,115.97,0
GZ00,2000-12-05 07:00,5,115.97,116,115.97,116,0
GZ00,2000-12-05 07:30,5,115.92,115.92,115.85,115.85,0
GZ00,2000-12-05 08:00,5,115.86,115.94,115.85,115.92,0
GZ00,2000-12-05 08:30,5,115.93,116.08,115.86,116.08,0
GZ00,2000-12-05 09:00,5,116.03,116.07,116,116,0
GZ00,2000-12-05 09:30,5,116.05,116.05,116.02,116.02,0
GZ00,2000-12-05 10:00,5,116.06,116.06,116.06,116.06,0
GZ00,2000-12-05 11:00,5,116.08,116.08,116.08,116.08,0
GZ00,2000-12-06 01:30,6,116.19,116.19,116.19,116.19,0
GZ00,2000-12-06 03:00,6,116.2,116.22,116.14,116.14,0
GZ00,2000-12-06 03:30,6,116.18,116.18,116.14,116.14,0
GZ00,2000-12-06 04:30,6,116.05,116.08,116.05,116.08,0
GZ00,2000-12-06 05:00,6,116.07,116.11,116.07,116.11,0
GZ00,2000-12-06 05:30,6,116.08,116.12,116.08,116.12,0
GZ00,2000-12-06 06:00,6,116.11,116.11,116.09,116.1,0
GZ00,2000-12-06 06:30,6,116.1,116.12,116.09,116.12,0
GZ00,2000-12-06 07:00,6,115.99,115.99,115.99,115.99,0
GZ00,2000-12-06 07:30,6,115.96,115.96,115.96,115.96,0
GZ00,2000-12-06 08:00,6,116.05,116.05,115.99,115.99,0
GZ00,2000-12-06 08:30,6,116.04,116.07,115.99,115.99,0
GZ00,2000-12-06 09:00,6,115.98,116.06,115.96,116.06,0
GZ00,2000-12-06 09:30,6,116.06,116.1,116.06,116.1,0
GZ00,2000-12-06 10:30,6,116.1,116.12,116.1,116.12,0
GZ00,2000-12-07 01:00,7,116.15,116.15,116.15,116.15,0
GZ00,2000-12-07 01:30,7,116.17,116.18,116.14,116.17,0
GZ00,2000-12-07 02:00,7,116.13,116.13,116.13,116.13,0
GZ00,2000-12-07 02:30,7,116.13,116.15,116.1,116.1,0
GZ00,2000-12-07 03:00,7,116.05,116.06,116.05,116.06,0
GZ00,2000-12-07 03:30,7,116.07,116.07,116.07,116.07,0
GZ00,2000-12-07 04:00,7,116.03,116.04,116.03,116.04,0
GZ00,2000-12-07 04:30,7,116.03,116.03,116.01,116.01,0
GZ00,2000-12-07 05:30,7,116.08,116.25,116.08,116.25,0
GZ00,2000-12-07 06:30,7,116.17,116.17,116.17,116.17,0
GZ00,2000-12-07 07:00,7,116.1,116.1,116.1,116.1,0
GZ00,2000-12-07 07:30,7,116.07,116.07,116.03,116.05,0
GZ00,2000-12-07 08:00,7,116.08,116.08,116.08,116.08,0
GZ00,2000-12-07 08:30,7,116,116,115.78,115.81,0
GZ00,2000-12-07 09:00,7,115.88,115.94,115.84,115.85,0
GZ00,2000-12-07 09:30,7,115.84,115.84,115.79,115.79,0
GZ00,2000-12-07 10:30,7,115.78,115.78,115.78,115.78,0
GZ00,2000-12-07 11:00,7,115.8,115.8,115.8,115.8,0
GZ00,2000-12-08 00:30,8,115.91,115.92,115.91,115.91,0
GZ00,2000-12-08 01:00,8,115.78,115.78,115.78,115.78,0
GZ00,2000-12-08 02:00,8,115.94,115.99,115.91,115.97,0
GZ00,2000-12-08 02:30,8,115.98,115.98,115.94,115.94,0
GZ00,2000-12-08 03:00,8,115.96,115.96,115.9,115.9,0
GZ00,2000-12-08 03:30,8,115.9,115.97,115.9,115.93,0
GZ00,2000-12-08 04:00,8,115.9,115.9,115.87,115.87,0
GZ00,2000-12-08 05:00,8,115.86,115.86,115.85,115.85,0
GZ00,2000-12-08 05:30,8,115.83,115.83,115.83,115.83,0
GZ00,2000-12-08 06:00,8,115.86,115.89,115.82,115.82,0
GZ00,2000-12-08 07:00,8,115.74,115.74,115.67,115.71,0
GZ00,2000-12-08 07:30,8,115.64,115.71,115.61,115.65,0
GZ00,2000-12-08 08:00,8,115.6,115.6,115.43,115.45,0
GZ00,2000-12-08 08:30,8,115.54,115.54,115.54,115.54,0
GZ00,2000-12-08 09:00,8,115.57,115.57,115.57,115.57,0
GZ00,2000-12-08 10:30,8,115.49,115.49,115.49,115.49,0
GZ00,2000-12-08 11:00,8,115.52,115.52,115.52,115.52,0
GZ00,2000-12-11 01:00,11,115.49,115.49,115.49,115.49,0
GZ00,2000-12-11 02:30,11,115.42,115.42,115.42,115.42,0
GZ00,2000-12-11 03:00,11,115.48,115.48,115.47,115.47,0
GZ00,2000-12-11 03:30,11,115.49,115.49,115.49,115.49,0
GZ00,2000-12-11 04:00,11,115.47,115.47,115.47,115.47,0
GZ00,2000-12-11 04:30,11,115.46,115.47,115.46,115.47,0
GZ00,2000-12-11 05:30,11,115.5,115.5,115.5,115.5,0
GZ00,2000-12-11 07:00,11,115.41,115.41,115.4,115.4,0
GZ00,2000-12-11 07:30,11,115.45,115.47,115.45,115.46,0
GZ00,2000-12-11 08:00,11,115.52,115.53,115.5,115.5,0
GZ00,2000-12-11 10:30,11,115.54,115.56,115.54,115.56,0
GZ00,2000-12-11 11:00,11,115.56,115.56,115.56,115.56,0
GZ00,2000-12-12 01:00,12,115.47,115.47,115.47,115.47,0
GZ00,2000-12-12 02:30,12,115.49,115.52,115.49,115.52,0
GZ00,2000-12-12 03:00,12,115.55,115.55,115.53,115.53,0
GZ00,2000-12-12 03:30,12,115.5,115.53,115.48,115.48,0
GZ00,2000-12-12 04:00,12,115.47,115.47,115.47,115.47,0
GZ00,2000-12-12 04:30,12,115.43,115.43,115.42,115.43,0
GZ00,2000-12-12 05:00,12,115.39,115.39,115.25,115.29,0
GZ00,2000-12-12 06:00,12,115.29,115.29,115.29,115.29,0
GZ00,2000-12-12 06:30,12,115.29,115.33,115.29,115.33,0
GZ00,2000-12-12 07:00,12,115.28,115.28,115.22,115.22,0
GZ00,2000-12-12 07:30,12,115.18,115.2,115.15,115.16,0
GZ00,2000-12-12 08:00,12,115.17,115.19,115.11,115.11,0
GZ00,2000-12-12 08:30,12,115.15,115.21,115.13,115.21,0
GZ00,2000-12-12 09:00,12,115.23,115.33,115.21,115.28,0
GZ00,2000-12-12 09:30,12,115.26,115.26,115.26,115.26,0
GZ00,2000-12-12 10:00,12,115.25,115.29,115.25,115.29,0
GZ00,2000-12-12 10:30,12,115.32,115.33,115.32,115.33,0
GZ00,2000-12-12 11:00,12,115.34,115.34,115.34,115.34,0
GZ00,2000-12-13 02:30,13,115.32,115.32,115.32,115.32,0
GZ00,2000-12-13 03:00,13,115.32,115.34,115.31,115.31,0
GZ00,2000-12-13 03:30,13,115.34,115.35,115.34,115.35,0
GZ00,2000-12-13 04:00,13,115.3,115.3,115.28,115.28,0
GZ00,2000-12-13 04:30,13,115.35,115.46,115.35,115.45,0
GZ00,2000-12-13 05:00,13,115.47,115.47,115.47,115.47,0
GZ00,2000-12-13 05:30,13,115.65,115.67,115.65,115.66,0
GZ00,2000-12-13 06:00,13,115.6,115.68,115.58,115.68,0
GZ00,2000-12-13 07:00,13,115.75,115.75,115.65,115.65,0
GZ00,2000-12-13 09:00,13,115.65,115.65,115.65,115.65,0
GZ00,2000-12-13 10:00,13,115.67,115.67,115.67,115.67,0
GZ00,2000-12-13 10:30,13,115.73,115.73,115.7,115.7,0
GZ00,2000-12-13 11:00,13,115.73,115.73,115.73,115.73,0
GZ00,2000-12-14 03:00,14,115.53,115.53,115.53,115.53,0
GZ00,2000-12-14 04:00,14,115.41,115.41,115.05,115.24,0
GZ00,2000-12-14 05:00,14,115.44,115.46,115.44,115.46,0
GZ00,2000-12-14 05:30,14,115.46,115.46,115.46,115.46,0
GZ00,2000-12-14 06:00,14,115.53,115.54,115.49,115.49,0
GZ00,2000-12-14 06:30,14,115.48,115.52,115.45,115.45,0
GZ00,2000-12-14 07:00,14,115.29,115.29,115.16,115.16,0
GZ00,2000-12-14 07:30,14,115.1,115.1,115.1,115.1,0
GZ00,2000-12-14 08:00,14,115.25,115.34,115.25,115.34,0
GZ00,2000-12-14 09:00,14,115.42,115.51,115.42,115.51,0
GZ00,2000-12-14 09:30,14,115.48,115.48,115.48,115.48,0
GZ00,2000-12-14 10:30,14,115.41,115.41,115.41,115.41,0
GZ00,2000-12-15 05:30,15,115.52,115.52,115.52,115.52,0
GZ00,2000-12-15 08:30,15,115.65,115.69,115.65,115.69,0
GZ00,2000-12-15 09:00,15,115.71,115.72,115.71,115.71,0
GZ00,2000-12-18 01:00,18,115.74,115.74,115.74,115.74,0
GZ00,2000-12-18 01:30,18,115.8,115.8,115.66,115.66,0
GZ00,2000-12-18 02:00,18,115.66,115.66,115.66,115.66,0
GZ00,2000-12-18 03:00,18,115.83,115.83,115.83,115.83,0
GZ00,2000-12-18 07:30,18,115.64,115.64,115.64,115.64,0
GZ00,2000-12-18 09:00,18,115.8,115.8,115.8,115.8,0
GZ00,2000-12-19 01:30,19,115.66,115.66,115.66,115.66,0
GZ00,2000-12-19 04:00,19,115.5,115.5,115.5,115.5,0
GZ00,2000-12-19 06:30,19,115.53,115.53,115.52,115.52,0
GZ00,2000-12-19 07:30,19,115.57,115.57,115.57,115.57,0
GZ00,2000-12-19 08:30,19,115.52,115.53,115.52,115.53,0
GZ00,2000-12-20 03:00,20,115.93,115.93,115.93,115.93,0
GZ00,2000-12-20 05:30,20,115.84,115.84,115.84,115.84,0
GZ00,2000-12-21 02:00,21,115.66,115.66,115.66,115.66,0
GZ00,2000-12-21 09:30,21,115.22,115.22,115.22,115.22,0
GZ00,2000-12-22 04:00,22,115.44,115.44,115.44,115.44,0
GZ00,2000-12-22 04:30,22,115.46,115.46,115.43,115.43,0