GZ05,2005-07-14 08:30,14,112.28,112.28,112.28,112.28,10
GZ05,2005-07-19 01:00,19,112.61,112.61,112.61,112.61,7
GZ05,2005-07-20 01:00,20,112.55,112.55,112.55,112.55,7
GZ05,2005-07-27 08:30,27,112.74,112.74,112.74,112.74,10
GZ05,2005-07-29 08:00,29,112.66,112.66,112.52,112.52,11
GZ05,2005-08-01 05:30,1,112.22,112.22,112.22,112.22,22
GZ05,2005-08-05 08:00,5,111.68,111.68,111.68,111.68,2
GZ05,2005-08-05 08:30,5,111.72,111.73,111.72,111.73,4
GZ05,2005-08-05 09:30,5,111.77,111.77,111.77,111.77,20
GZ05,2005-08-08 02:00,8,111.84,111.84,111.84,111.84,2
GZ05,2005-08-08 08:00,8,111.87,111.87,111.86,111.86,27
GZ05,2005-08-08 08:30,8,111.85,111.85,111.85,111.85,25
GZ05,2005-08-09 06:00,9,111.84,111.84,111.84,111.84,25
GZ05,2005-08-09 07:00,9,111.92,111.92,111.92,111.92,25
GZ05,2005-08-10 01:00,10,111.97,111.97,111.97,111.97,2
GZ05,2005-08-10 02:30,10,112.12,112.12,112.12,112.12,20
GZ05,2005-08-10 03:00,10,112.11,112.11,112.11,112.11,8
GZ05,2005-08-10 03:30,10,111.97,111.97,111.97,111.97,2
GZ05,2005-08-10 10:30,10,111.86,111.86,111.86,111.86,1
GZ05,2005-08-11 00:30,11,111.69,111.69,111.69,111.69,270
GZ05,2005-08-11 01:00,11,111.68,111.68,111.66,111.66,20
GZ05,2005-08-11 01:30,11,111.68,111.68,111.68,111.68,10
GZ05,2005-08-11 12:00,11,112.03,112.03,112.03,112.03,2
GZ05,2005-08-12 01:30,12,112.02,112.03,112.02,112.03,8
GZ05,2005-08-12 06:30,12,112.2,112.2,112.2,112.2,2
GZ05,2005-08-16 03:30,16,112.27,112.27,112.27,112.27,16
GZ05,2005-08-16 09:00,16,112.7,112.71,112.7,112.71,426
GZ05,2005-08-16 10:00,16,112.72,112.72,112.72,112.72,214
GZ05,2005-08-16 10:30,16,112.7,112.7,112.7,112.7,59
GZ05,2005-08-17 01:30,17,112.75,112.75,112.75,112.75,2
GZ05,2005-08-17 02:30,17,112.55,112.55,112.55,112.55,600
GZ05,2005-08-17 03:30,17,112.57,112.57,112.57,112.57,17
GZ05,2005-08-17 06:30,17,112.57,112.57,112.57,112.57,2
GZ05,2005-08-17 08:00,17,112.81,112.81,112.81,112.81,2
GZ05,2005-08-18 03:00,18,113.04,113.05,113.04,113.05,20
GZ05,2005-08-18 03:30,18,113.02,113.02,113.02,113.02,20
GZ05,2005-08-18 04:00,18,113,113,113,113,2
GZ05,2005-08-18 05:00,18,112.96,112.96,112.96,112.96,20
GZ05,2005-08-18 06:30,18,113.02,113.02,112.97,112.97,88
GZ05,2005-08-18 07:30,18,113,113,113,113,600
GZ05,2005-08-19 01:30,19,113.31,113.31,113.31,113.31,15
GZ05,2005-08-19 02:00,19,113.34,113.34,113.33,113.33,400
GZ05,2005-08-19 05:00,19,113.12,113.12,113.12,113.12,4
GZ05,2005-08-19 06:30,19,112.91,112.91,112.91,112.91,2
GZ05,2005-08-22 02:30,22,113.01,113.01,113.01,113.01,1298
GZ05,2005-08-22 04:00,22,113.1,113.1,113.1,113.1,4
GZ05,2005-08-22 05:00,22,113.15,113.15,113.15,113.15,1
GZ05,2005-08-22 08:00,22,112.86,112.86,112.86,112.86,1
GZ05,2005-08-22 09:00,22,112.98,112.98,112.98,112.98,2
GZ05,2005-08-22 09:30,22,112.99,113.02,112.99,113.02,71
GZ05,2005-08-22 10:00,22,113.06,113.06,113.06,113.06,1
GZ05,2005-08-23 00:30,23,113.15,113.23,113.03,113.04,32
GZ05,2005-08-23 01:00,23,113.04,113.05,113.04,113.04,11
GZ05,2005-08-23 04:00,23,112.87,112.87,112.86,112.86,1473
GZ05,2005-08-23 06:30,23,112.88,112.9,112.88,112.9,128
GZ05,2005-08-23 07:30,23,113.01,113.01,113.01,113.01,100
GZ05,2005-08-23 08:00,23,113.02,113.04,113.02,113.04,13796
GZ05,2005-08-23 08:30,23,113.06,113.06,113.06,113.06,4
GZ05,2005-08-23 09:00,23,113.12,113.13,113.12,113.13,5
GZ05,2005-08-23 10:30,23,113.16,113.16,113.16,113.16,73
GZ05,2005-08-24 00:30,24,113.65,113.65,113.1,113.1,137
GZ05,2005-08-24 01:00,24,113.12,113.25,113.11,113.23,594
GZ05,2005-08-24 01:30,24,113.29,113.34,113.29,113.33,242
GZ05,2005-08-24 02:00,24,113.34,113.34,113.34,113.34,33
GZ05,2005-08-24 03:00,24,113.21,113.21,113.2,113.2,402
GZ05,2005-08-24 03:30,24,113.22,113.24,113.22,113.24,458
GZ05,2005-08-24 04:30,24,113.27,113.27,113.27,113.27,101
GZ05,2005-08-24 05:00,24,113.29,113.29,113.29,113.29,50
GZ05,2005-08-24 06:00,24,113.31,113.31,113.3,113.3,214
GZ05,2005-08-24 06:30,24,113.41,113.41,113.29,113.33,3807
GZ05,2005-08-24 07:00,24,113.33,113.33,113.3,113.3,43
GZ05,2005-08-24 07:30,24,113.34,113.34,113.29,113.32,1604
GZ05,2005-08-24 08:00,24,113.29,113.31,113.29,113.31,334
GZ05,2005-08-24 08:30,24,113.29,113.29,113.23,113.23,823
GZ05,2005-08-24 09:00,24,113.24,113.26,113.24,113.26,785
GZ05,2005-08-24 09:30,24,113.22,113.23,113.22,113.23,2785
GZ05,2005-08-24 10:00,24,113.28,113.28,113.28,113.28,29
GZ05,2005-08-25 00:30,25,113.32,113.4,113.31,113.35,1515
GZ05,2005-08-25 01:00,25,113.34,113.41,113.32,113.4,32192
GZ05,2005-08-25 01:30,25,113.39,113.4,113.38,113.39,1888
GZ05,2005-08-25 02:00,25,113.38,113.39,113.34,113.38,2121
GZ05,2005-08-25 02:30,25,113.42,113.48,113.4,113.43,10284
GZ05,2005-08-25 03:00,25,113.46,113.46,113.43,113.43,297
GZ05,2005-08-25 03:30,25,113.43,113.46,113.43,113.46,251
GZ05,2005-08-25 04:00,25,113.45,113.45,113.4,113.41,15853
GZ05,2005-08-25 04:30,25,113.42,113.42,113.39,113.39,18347
GZ05,2005-08-25 05:00,25,113.4,113.43,113.4,113.41,7584
GZ05,2005-08-25 05:30,25,113.42,113.42,113.38,113.39,66
GZ05,2005-08-25 06:00,25,113.39,113.43,113.39,113.42,10478
GZ05,2005-08-25 06:30,25,113.43,113.46,113.43,113.44,736
GZ05,2005-08-25 07:00,25,113.45,113.46,113.4,113.43,1800
GZ05,2005-08-25 07:30,25,113.45,113.48,113.44,113.47,569
GZ05,2005-08-25 08:00,25,113.46,113.48,113.42,113.42,3428
GZ05,2005-08-25 08:30,25,113.42,113.44,113.38,113.42,4177
GZ05,2005-08-25 09:00,25,113.43,113.46,113.42,113.44,16485
GZ05,2005-08-25 09:30,25,113.43,113.46,113.42,113.46,3963
GZ05,2005-08-25 10:00,25,113.49,113.5,113.49,113.5,1883
GZ05,2005-08-25 10:30,25,113.5,113.52,113.49,113.49,3280
GZ05,2005-08-26 00:30,26,114.01,114.01,113.51,113.53,7077
GZ05,2005-08-26 01:00,26,113.55,113.56,113.52,113.54,17065
GZ05,2005-08-26 01:30,26,113.54,113.54,113.47,113.49,3674
GZ05,2005-08-26 02:00,26,113.51,113.51,113.46,113.48,341
GZ05,2005-08-26 02:30,26,113.47,113.48,113.45,113.48,665
GZ05,2005-08-26 03:00,26,113.46,113.49,113.4,113.43,9403
GZ05,2005-08-26 03:30,26,113.44,113.48,113.42,113.46,10440
GZ05,2005-08-26 04:00,26,113.48,113.49,113.46,113.49,2061
GZ05,2005-08-26 04:30,26,113.49,113.5,113.47,113.48,820
GZ05,2005-08-26 05:00,26,113.48,113.48,113.45,113.45,398
GZ05,2005-08-26 05:30,26,113.46,113.46,113.41,113.42,1772
GZ05,2005-08-26 06:00,26,113.41,113.44,113.39,113.42,5740
GZ05,2005-08-26 06:30,26,113.46,113.48,113.44,113.48,4106
GZ05,2005-08-26 07:00,26,113.46,113.5,113.45,113.46,10660
GZ05,2005-08-26 07:30,26,113.46,113.51,113.43,113.44,7804
GZ05,2005-08-26 08:00,26,113.46,113.53,113.4,113.51,8582
GZ05,2005-08-26 08:30,26,113.5,113.51,113.43,113.43,28989
GZ05,2005-08-26 09:00,26,113.41,113.46,113.39,113.44,6153
GZ05,2005-08-26 09:30,26,113.45,113.46,113.41,113.44,1844
GZ05,2005-08-26 10:00,26,113.44,113.44,113.41,113.43,430
GZ05,2005-08-26 10:30,26,113.42,113.47,113.42,113.47,9079
GZ05,2005-08-29 23:30,30,113.01,113.9,113,113.64,243
GZ05,2005-08-30 00:00,30,113.35,113.35,113.35,113.35,1130
GZ05,2005-08-30 00:30,30,113.35,113.44,113.35,113.39,5070
GZ05,2005-08-30 01:00,30,113.39,113.41,113.34,113.4,12609
GZ05,2005-08-30 01:30,30,113.41,113.44,113.39,113.41,3732
GZ05,2005-08-30 02:00,30,113.4,113.43,113.39,113.43,3370
GZ05,2005-08-30 02:30,30,113.43,113.46,113.41,113.46,7388
GZ05,2005-08-30 03:00,30,113.44,113.46,113.37,113.38,4113
GZ05,2005-08-30 03:30,30,113.4,113.41,113.35,113.36,4403
GZ05,2005-08-30 04:00,30,113.35,113.39,113.35,113.39,1638
GZ05,2005-08-30 04:30,30,113.4,113.43,113.4,113.4,316
GZ05,2005-08-30 05:00,30,113.42,113.45,113.41,113.44,361
GZ05,2005-08-30 05:30,30,113.44,113.44,113.42,113.42,4348
GZ05,2005-08-30 06:00,30,113.42,113.46,113.42,113.46,1126
GZ05,2005-08-30 06:30,30,113.47,113.55,113.47,113.52,2996
GZ05,2005-08-30 07:00,30,113.52,113.59,113.52,113.58,4097
GZ05,2005-08-30 07:30,30,113.57,113.63,113.54,113.54,3252
GZ05,2005-08-30 08:00,30,113.56,113.69,113.53,113.67,4189
GZ05,2005-08-30 08:30,30,113.67,113.76,113.66,113.72,5150
GZ05,2005-08-30 09:00,30,113.72,113.76,113.69,113.69,3573
GZ05,2005-08-30 09:30,30,113.69,113.72,113.67,113.71,1036
GZ05,2005-08-30 10:00,30,113.71,113.71,113.66,113.68,492
GZ05,2005-08-30 10:30,30,113.68,113.68,113.64,113.66,11940
GZ05,2005-08-30 23:00,31,113.72,113.72,113.72,113.72,5
GZ05,2005-08-30 23:30,31,113.72,113.88,113.72,113.86,236
GZ05,2005-08-31 00:00,31,113.77,113.88,113.77,113.88,386
GZ05,2005-08-31 00:30,31,113.86,113.93,113.73,113.88,3199
GZ05,2005-08-31 01:00,31,113.87,113.87,113.77,113.77,4038
GZ05,2005-08-31 01:30,31,113.77,113.79,113.74,113.75,8732
GZ05,2005-08-31 02:00,31,113.75,113.77,113.74,113.76,503
GZ05,2005-08-31 02:30,31,113.76,113.78,113.74,113.77,214
GZ05,2005-08-31 03:00,31,113.78,113.8,113.73,113.73,1848
GZ05,2005-08-31 03:30,31,113.74,113.74,113.69,113.69,1228
GZ05,2005-08-31 04:00,31,113.68,113.68,113.62,113.65,1063
GZ05,2005-08-31 04:30,31,113.66,113.68,113.64,113.68,1332
GZ05,2005-08-31 05:00,31,113.67,113.68,113.64,113.65,1032
GZ05,2005-08-31 05:30,31,113.64,113.66,113.61,113.65,811
GZ05,2005-08-31 06:00,31,113.64,113.71,113.64,113.7,797
GZ05,2005-08-31 06:30,31,113.68,113.83,113.67,113.69,3528
GZ05,2005-08-31 07:00,31,113.7,113.75,113.68,113.72,2604
GZ05,2005-08-31 07:30,31,113.72,113.9,113.72,113.85,1353
GZ05,2005-08-31 08:00,31,113.87,113.98,113.75,113.94,4886
GZ05,2005-08-31 08:30,31,113.94,113.95,113.85,113.85,6675
GZ05,2005-08-31 09:00,31,113.86,113.95,113.83,113.92,6846
GZ05,2005-08-31 09:30,31,113.92,113.97,113.89,113.96,2277
GZ05,2005-08-31 10:00,31,113.97,113.97,113.92,113.93,372
GZ05,2005-08-31 10:30,31,113.93,113.99,113.92,113.96,7054
GZ05,2005-08-31 23:30,1,113.84,114.46,113.84,114.03,722
GZ05,2005-09-01 00:00,1,114,114,113.84,113.84,1454
GZ05,2005-09-01 00:30,1,113.84,114.02,113.77,113.9,23068
GZ05,2005-09-01 01:00,1,113.9,114.02,113.88,114.01,5951
GZ05,2005-09-01 01:30,1,114,114.01,113.92,113.93,5037
GZ05,2005-09-01 02:00,1,113.94,113.96,113.88,113.88,4140
GZ05,2005-09-01 02:30,1,113.89,113.91,113.85,113.89,3792
GZ05,2005-09-01 03:00,1,113.89,113.9,113.86,113.88,1586
GZ05,2005-09-01 03:30,1,113.88,113.91,113.87,113.9,1506
GZ05,2005-09-01 04:00,1,113.9,113.91,113.88,113.9,1481
GZ05,2005-09-01 04:30,1,113.9,113.92,113.89,113.9,1100
GZ05,2005-09-01 05:00,1,113.9,113.94,113.9,113.93,6378
GZ05,2005-09-01 05:30,1,113.94,113.97,113.92,113.92,2240
GZ05,2005-09-01 06:00,1,113.92,114,113.92,113.95,12238
GZ05,2005-09-01 06:30,1,113.95,114.13,113.94,114.08,9549
GZ05,2005-09-01 07:00,1,114.07,114.08,114.02,114.04,5565
GZ05,2005-09-01 07:30,1,114.04,114.17,114.04,114.08,5460
GZ05,2005-09-01 08:00,1,114.08,114.27,114.07,114.23,12280
GZ05,2005-09-01 08:30,1,114.22,114.24,114.18,114.23,5572
GZ05,2005-09-01 09:00,1,114.23,114.29,114.21,114.21,4971
GZ05,2005-09-01 09:30,1,114.22,114.24,114.2,114.22,3144
GZ05,2005-09-01 10:00,1,114.23,114.26,114.21,114.22,2227
GZ05,2005-09-01 10:30,1,114.22,114.22,114.19,114.22,759
GZ05,2005-09-01 23:30,2,114.35,114.51,114.35,114.41,353
GZ05,2005-09-02 00:00,2,114.4,114.4,114.28,114.28,228
GZ05,2005-09-02 00:30,2,114.27,114.3,114.25,114.29,2878
GZ05,2005-09-02 01:00,2,114.28,114.35,114.25,114.27,4984
GZ05,2005-09-02 01:30,2,114.27,114.32,114.27,114.29,1299
GZ05,2005-09-02 02:00,2,114.29,114.29,114.22,114.22,1247
GZ05,2005-09-02 02:30,2,114.22,114.27,114.17,114.22,2939
GZ05,2005-09-02 03:00,2,114.22,114.22,114.19,114.19,2313
GZ05,2005-09-02 03:30,2,114.19,114.21,114.16,114.21,2648
GZ05,2005-09-02 04:00,2,114.2,114.25,114.16,114.18,2447
GZ05,2005-09-02 04:30,2,114.18,114.18,114.12,114.13,2062
GZ05,2005-09-02 05:00,2,114.12,114.15,114.06,114.09,4185
GZ05,2005-09-02 05:30,2,114.09,114.14,114.08,114.09,2405
GZ05,2005-09-02 06:00,2,114.09,114.25,114.07,114.12,4502
GZ05,2005-09-02 06:30,2,114.12,114.16,113.83,113.85,13281
GZ05,2005-09-02 07:00,2,113.85,113.96,113.81,113.9,6558
GZ05,2005-09-02 07:30,2,113.9,114.03,113.89,114.02,3368
GZ05,2005-09-02 08:00,2,114.02,114.08,113.98,114.08,2537
GZ05,2005-09-02 08:30,2,114.08,114.11,114.05,114.1,7561
GZ05,2005-09-02 09:00,2,114.09,114.1,114.01,114.01,4620
GZ05,2005-09-02 09:30,2,114.02,114.08,114.01,114.06,6951
GZ05,2005-09-02 10:00,2,114.06,114.06,114.05,114.06,572
GZ05,2005-09-02 10:30,2,114.07,114.1,114.03,114.07,657
GZ05,2005-09-04 23:30,5,114.47,114.47,114.45,114.47,29
GZ05,2005-09-05 00:00,5,114.47,114.47,114.32,114.33,186
GZ05,2005-09-05 00:30,5,114.17,114.2,114.11,114.14,4111
GZ05,2005-09-05 01:00,5,114.14,114.17,114.08,114.08,1381
GZ05,2005-09-05 01:30,5,114.08,114.09,114.01,114.06,5392
GZ05,2005-09-05 02:00,5,114.05,114.07,114.04,114.07,4819
GZ05,2005-09-05 02:30,5,114.07,114.1,114.06,114.1,1552
GZ05,2005-09-05 03:00,5,114.1,114.15,114.1,114.14,2051
GZ05,2005-09-05 03:30,5,114.13,114.14,114.07,114.07,4930
GZ05,2005-09-05 04:00,5,114.09,114.1,114.06,114.09,1269
GZ05,2005-09-05 04:30,5,114.09,114.12,114.08,114.11,268
GZ05,2005-09-05 05:00,5,114.1,114.1,114.06,114.07,761
GZ05,2005-09-05 05:30,5,114.06,114.06,113.98,113.99,1304
GZ05,2005-09-05 06:00,5,113.99,114.02,113.97,114,1290
GZ05,2005-09-05 06:30,5,114,114.03,113.99,114.03,1131
GZ05,2005-09-05 07:00,5,114.03,114.03,114,114.01,1482
GZ05,2005-09-05 07:30,5,114,114.01,113.96,113.99,855
GZ05,2005-09-05 08:00,5,113.99,114.01,113.97,114,497
GZ05,2005-09-05 08:30,5,114,114.04,114,114.01,1593
GZ05,2005-09-05 09:00,5,114.01,114.01,113.96,113.96,549
GZ05,2005-09-05 09:30,5,113.96,113.98,113.93,113.95,2425
GZ05,2005-09-05 10:00,5,113.95,113.96,113.94,113.94,347
GZ05,2005-09-05 10:30,5,113.94,113.99,113.94,113.97,256
GZ05,2005-09-05 23:30,6,113.97,113.97,113.97,113.97,10
GZ05,2005-09-06 00:00,6,114,114,113.95,113.95,303
GZ05,2005-09-06 00:30,6,113.95,113.95,113.82,113.87,31090
GZ05,2005-09-06 01:00,6,113.87,113.89,113.77,113.78,5202
GZ05,2005-09-06 01:30,6,113.77,113.83,113.76,113.82,3823
GZ05,2005-09-06 02:00,6,113.83,113.85,113.8,113.81,3659
GZ05,2005-09-06 02:30,6,113.81,113.81,113.72,113.74,6597
GZ05,2005-09-06 03:00,6,113.73,113.77,113.68,113.72,8996
GZ05,2005-09-06 03:30,6,113.72,113.74,113.6,113.65,10960
GZ05,2005-09-06 04:00,6,113.64,113.67,113.49,113.58,11175
GZ05,2005-09-06 04:30,6,113.58,113.61,113.54,113.6,7310
GZ05,2005-09-06 05:00,6,113.61,113.66,113.6,113.63,1112
GZ05,2005-09-06 05:30,6,113.63,113.64,113.59,113.61,3076
GZ05,2005-09-06 06:00,6,113.6,113.66,113.59,113.65,2307
GZ05,2005-09-06 06:30,6,113.64,113.7,113.63,113.67,3976
GZ05,2005-09-06 07:00,6,113.67,113.67,113.63,113.66,2450
GZ05,2005-09-06 07:30,6,113.66,113.69,113.62,113.63,2919
GZ05,2005-09-06 08:00,6,113.63,113.67,113.53,113.61,6256
GZ05,2005-09-06 08:30,6,113.61,113.65,113.58,113.64,4044
GZ05,2005-09-06 09:00,6,113.64,113.67,113.59,113.6,8810
GZ05,2005-09-06 09:30,6,113.6,113.62,113.59,113.62,3946
GZ05,2005-09-06 10:00,6,113.62,113.62,113.57,113.6,3157
GZ05,2005-09-06 10:30,6,113.59,113.63,113.59,113.63,1284
GZ05,2005-09-06 23:30,7,113.65,113.65,113.65,113.65,404
GZ05,2005-09-07 00:30,7,113.65,113.67,113.58,113.58,7904
GZ05,2005-09-07 01:00,7,113.59,113.72,113.57,113.67,5017
GZ05,2005-09-07 01:30,7,113.67,113.69,113.6,113.62,11688
GZ05,2005-09-07 02:00,7,113.61,113.61,113.52,113.56,4322
GZ05,2005-09-07 02:30,7,113.56,113.64,113.56,113.62,1121
GZ05,2005-09-07 03:00,7,113.61,113.67,113.6,113.61,2424
GZ05,2005-09-07 03:30,7,113.61,113.67,113.61,113.63,2146
GZ05,2005-09-07 04:00,7,113.63,113.67,113.63,113.64,1707
GZ05,2005-09-07 04:30,7,113.64,113.68,113.64,113.67,1932
GZ05,2005-09-07 05:00,7,113.68,113.68,113.63,113.64,4309
GZ05,2005-09-07 05:30,7,113.64,113.64,113.59,113.61,1241
GZ05,2005-09-07 06:00,7,113.61,113.65,113.61,113.62,957
GZ05,2005-09-07 06:30,7,113.61,113.65,113.59,113.64,2564
GZ05,2005-09-07 07:00,7,113.65,113.65,113.58,113.61,1391
GZ05,2005-09-07 07:30,7,113.61,113.67,113.61,113.63,4189
GZ05,2005-09-07 08:00,7,113.64,113.66,113.56,113.58,4149
GZ05,2005-09-07 08:30,7,113.58,113.6,113.48,113.49,4789
GZ05,2005-09-07 09:00,7,113.49,113.5,113.41,113.47,13605
GZ05,2005-09-07 09:30,7,113.47,113.48,113.45,113.45,1670
GZ05,2005-09-07 10:00,7,113.45,113.45,113.42,113.42,753
GZ05,2005-09-07 10:30,7,113.42,113.44,113.41,113.41,1924
GZ05,2005-09-07 23:30,8,113.48,113.48,112.92,112.92,260
GZ05,2005-09-08 00:00,8,112.92,113.38,112.92,113.38,1317
GZ05,2005-09-08 00:30,8,113.41,113.44,113.41,113.42,6149
GZ05,2005-09-08 01:00,8,113.42,113.5,113.41,113.48,3088
GZ05,2005-09-08 01:30,8,113.48,113.55,113.48,113.5,1850
GZ05,2005-09-08 02:00,8,113.5,113.56,113.48,113.52,4625
GZ05,2005-09-08 02:30,8,113.52,113.54,113.49,113.49,3467
GZ05,2005-09-08 03:00,8,113.49,113.51,113.41,113.44,3629
GZ05,2005-09-08 03:30,8,113.44,113.45,113.39,113.4,1288
GZ05,2005-09-08 04:00,8,113.41,113.42,113.29,113.36,5583
GZ05,2005-09-08 04:30,8,113.36,113.38,113.33,113.36,1347
GZ05,2005-09-08 05:00,8,113.35,113.52,113.35,113.51,6111
GZ05,2005-09-08 05:30,8,113.52,113.58,113.5,113.56,2932
GZ05,2005-09-08 06:00,8,113.55,113.61,113.52,113.55,3013
GZ05,2005-09-08 06:30,8,113.54,113.69,113.54,113.68,4752
GZ05,2005-09-08 07:00,8,113.67,113.68,113.63,113.66,1946
GZ05,2005-09-08 07:30,8,113.65,113.69,113.6,113.61,2056
GZ05,2005-09-08 08:00,8,113.62,113.64,113.55,113.59,2194
GZ05,2005-09-08 08:30,8,113.59,113.63,113.56,113.61,2422
GZ05,2005-09-08 09:00,8,113.61,113.65,113.57,113.59,2872
GZ05,2005-09-08 09:30,8,113.59,113.68,113.58,113.67,1348
GZ05,2005-09-08 10:00,8,113.67,113.67,113.62,113.64,353
GZ05,2005-09-08 10:30,8,113.64,113.71,113.62,113.71,902
GZ05,2005-09-08 23:00,9,113.94,113.94,113.94,113.94,2
GZ05,2005-09-08 23:30,9,113.7,113.7,113.55,113.56,157
GZ05,2005-09-09 00:00,9,113.56,113.58,113.56,113.58,180
GZ05,2005-09-09 00:30,9,113.58,113.6,113.54,113.55,4014
GZ05,2005-09-09 01:00,9,113.55,113.58,113.52,113.55,3281
GZ05,2005-09-09 01:30,9,113.54,113.57,113.51,113.55,2942
GZ05,2005-09-09 02:00,9,113.57,113.65,113.57,113.62,1408
GZ05,2005-09-09 02:30,9,113.62,113.66,113.62,113.65,1136
GZ05,2005-09-09 03:00,9,113.65,113.73,113.65,113.71,2463
GZ05,2005-09-09 03:30,9,113.71,113.83,113.69,113.81,4602
GZ05,2005-09-09 04:00,9,113.81,113.82,113.78,113.79,1565
GZ05,2005-09-09 04:30,9,113.79,113.8,113.75,113.76,1693
GZ05,2005-09-09 05:00,9,113.75,113.77,113.74,113.76,738
GZ05,2005-09-09 05:30,9,113.76,113.86,113.75,113.85,1161
GZ05,2005-09-09 06:00,9,113.85,113.9,113.84,113.89,2999
GZ05,2005-09-09 06:30,9,113.89,113.92,113.86,113.86,2852
GZ05,2005-09-09 07:00,9,113.86,113.88,113.77,113.77,2644
GZ05,2005-09-09 07:30,9,113.77,113.84,113.75,113.83,2327
GZ05,2005-09-09 08:00,9,113.83,113.85,113.8,113.83,1376
GZ05,2005-09-09 08:30,9,113.83,113.91,113.83,113.89,2379
GZ05,2005-09-09 09:00,9,113.88,113.93,113.88,113.92,4271
GZ05,2005-09-09 09:30,9,113.92,113.92,113.88,113.92,1184
GZ05,2005-09-09 10:00,9,113.91,113.91,113.9,113.9,140
GZ05,2005-09-09 10:30,9,113.9,113.98,113.9,113.94,891
GZ05,2005-09-11 23:30,12,113.94,113.94,113.44,113.44,263
GZ05,2005-09-12 00:00,12,113.44,113.94,113.44,113.94,304
GZ05,2005-09-12 00:30,12,113.95,113.95,113.44,113.77,5318
GZ05,2005-09-12 01:00,12,113.77,113.84,113.74,113.81,2704
GZ05,2005-09-12 01:30,12,113.81,113.87,113.69,113.71,4050
GZ05,2005-09-12 02:00,12,113.7,113.72,113.6,113.66,4582
GZ05,2005-09-12 02:30,12,113.66,113.71,113.63,113.65,1449
GZ05,2005-09-12 03:00,12,113.66,113.75,113.64,113.74,2875
GZ05,2005-09-12 03:30,12,113.73,113.75,113.68,113.7,1447
GZ05,2005-09-12 04:00,12,113.7,113.74,113.66,113.67,1670
GZ05,2005-09-12 04:30,12,113.68,113.7,113.64,113.64,811
GZ05,2005-09-12 05:00,12,113.64,113.67,113.58,113.6,1589
GZ05,2005-09-12 05:30,12,113.58,113.65,113.56,113.65,1326
GZ05,2005-09-12 06:00,12,113.65,113.65,113.58,113.6,1078
GZ05,2005-09-12 06:30,12,113.6,113.61,113.37,113.48,7628
GZ05,2005-09-12 07:00,12,113.47,113.53,113.44,113.47,3270
GZ05,2005-09-12 07:30,12,113.47,113.47,113.35,113.41,4581
GZ05,2005-09-12 08:00,12,113.41,113.49,113.38,113.39,3426
GZ05,2005-09-12 08:30,12,113.39,113.41,113.29,113.31,6214
GZ05,2005-09-12 09:00,12,113.32,113.33,113.23,113.25,5565
GZ05,2005-09-12 09:30,12,113.25,113.29,113.24,113.25,2768
GZ05,2005-09-12 10:00,12,113.25,113.25,113.19,113.2,1149
GZ05,2005-09-12 10:30,12,113.2,113.23,113.18,113.19,739
GZ05,2005-09-12 23:30,13,113.55,113.55,113.19,113.19,508
GZ05,2005-09-13 00:00,13,113.19,113.55,113.19,113.55,690
GZ05,2005-09-13 00:30,13,113.3,113.45,113.21,113.24,8276
GZ05,2005-09-13 01:00,13,113.23,113.27,113.17,113.21,3363
GZ05,2005-09-13 01:30,13,113.21,113.26,113.1,113.11,7806
GZ05,2005-09-13 02:00,13,113.12,113.21,113.11,113.2,5801
GZ05,2005-09-13 02:30,13,113.21,113.27,113.17,113.27,5242
GZ05,2005-09-13 03:00,13,113.27,113.38,113.21,113.22,10238
GZ05,2005-09-13 03:30,13,113.22,113.31,113.21,113.29,2353
GZ05,2005-09-13 04:00,13,113.29,113.35,113.28,113.33,2415
GZ05,2005-09-13 04:30,13,113.32,113.34,113.31,113.32,1078
GZ05,2005-09-13 05:00,13,113.31,113.34,113.29,113.33,3245
GZ05,2005-09-13 05:30,13,113.33,113.35,113.32,113.34,994
GZ05,2005-09-13 06:00,13,113.34,113.4,113.32,113.4,2633
GZ05,2005-09-13 06:30,13,113.4,113.5,113.35,113.48,8113
GZ05,2005-09-13 07:00,13,113.49,113.5,113.43,113.44,5240
GZ05,2005-09-13 07:30,13,113.44,113.53,113.44,113.51,4456
GZ05,2005-09-13 08:00,13,113.52,113.58,113.46,113.55,5426
GZ05,2005-09-13 08:30,13,113.54,113.66,113.54,113.62,5454
GZ05,2005-09-13 09:00,13,113.62,113.62,113.59,113.61,1200
GZ05,2005-09-13 09:30,13,113.61,113.64,113.59,113.61,1854
GZ05,2005-09-13 10:00,13,113.6,113.63,113.6,113.63,432
GZ05,2005-09-13 10:30,13,113.62,113.62,113.59,113.59,449
GZ05,2005-09-13 23:30,14,113.59,113.6,113.17,113.17,64
GZ05,2005-09-14 00:00,14,113.09,113.87,113.09,113.62,1011
GZ05,2005-09-14 00:30,14,113.61,113.68,113.58,113.58,6453
GZ05,2005-09-14 01:00,14,113.59,113.69,113.57,113.64,3455
GZ05,2005-09-14 01:30,14,113.64,113.66,113.6,113.66,2402
GZ05,2005-09-14 02:00,14,113.66,113.7,113.61,113.64,1510
GZ05,2005-09-14 02:30,14,113.63,113.68,113.62,113.68,2079
GZ05,2005-09-14 03:00,14,113.67,113.67,113.56,113.57,2687
GZ05,2005-09-14 03:30,14,113.58,113.67,113.58,113.66,4524
GZ05,2005-09-14 04:00,14,113.66,113.69,113.65,113.68,2635
GZ05,2005-09-14 04:30,14,113.68,113.78,113.68,113.75,7155
GZ05,2005-09-14 05:00,14,113.75,113.76,113.72,113.76,3079
GZ05,2005-09-14 05:30,14,113.76,113.81,113.74,113.76,1918
GZ05,2005-09-14 06:00,14,113.75,113.79,113.68,113.7,1835
GZ05,2005-09-14 06:30,14,113.7,113.79,113.66,113.73,5287
GZ05,2005-09-14 07:00,14,113.72,113.76,113.69,113.69,4539
GZ05,2005-09-14 07:30,14,113.69,113.73,113.64,113.72,3042
GZ05,2005-09-14 08:00,14,113.72,113.74,113.68,113.72,2710
GZ05,2005-09-14 08:30,14,113.71,113.75,113.68,113.75,2876
GZ05,2005-09-14 09:00,14,113.75,113.76,113.7,113.72,2523
GZ05,2005-09-14 09:30,14,113.71,113.71,113.67,113.68,1784
GZ05,2005-09-14 10:00,14,113.68,113.69,113.66,113.68,610
GZ05,2005-09-14 10:30,14,113.67,113.69,113.66,113.69,572
GZ05,2005-09-14 23:00,15,113.26,113.77,113.26,113.77,3
GZ05,2005-09-14 23:30,15,113.77,113.77,113.75,113.77,109
GZ05,2005-09-15 00:00,15,113.81,113.81,113.65,113.66,406
GZ05,2005-09-15 00:30,15,113.67,113.67,113.52,113.55,6275
GZ05,2005-09-15 01:00,15,113.56,113.66,113.54,113.62,5381
GZ05,2005-09-15 01:30,15,113.61,113.62,113.57,113.58,4012
GZ05,2005-09-15 02:00,15,113.58,113.64,113.53,113.61,4669
GZ05,2005-09-15 02:30,15,113.62,113.66,113.57,113.6,4376
GZ05,2005-09-15 03:00,15,113.6,113.67,113.6,113.66,1631
GZ05,2005-09-15 03:30,15,113.67,113.79,113.66,113.74,6377
GZ05,2005-09-15 04:00,15,113.74,113.74,113.7,113.71,3149
GZ05,2005-09-15 04:30,15,113.72,113.78,113.72,113.77,1787
GZ05,2005-09-15 05:00,15,113.76,113.78,113.75,113.77,952
GZ05,2005-09-15 05:30,15,113.77,113.77,113.73,113.76,1390
GZ05,2005-09-15 06:00,15,113.76,113.76,113.68,113.73,5062
GZ05,2005-09-15 06:30,15,113.74,113.77,113.58,113.63,7709
GZ05,2005-09-15 07:00,15,113.63,113.67,113.63,113.66,3098
GZ05,2005-09-15 07:30,15,113.67,113.68,113.57,113.59,3240
GZ05,2005-09-15 08:00,15,113.6,113.67,113.6,113.65,1726
GZ05,2005-09-15 08:30,15,113.64,113.66,113.58,113.6,1739
GZ05,2005-09-15 09:00,15,113.6,113.64,113.58,113.59,2604
GZ05,2005-09-15 09:30,15,113.59,113.62,113.55,113.58,1426
GZ05,2005-09-15 10:00,15,113.59,113.6,113.46,113.56,2700
GZ05,2005-09-15 10:30,15,113.56,113.56,113.44,113.46,641
GZ05,2005-09-15 23:30,16,113.1,113.1,112.96,112.98,929
GZ05,2005-09-16 00:00,16,113,113,112.98,112.98,655
GZ05,2005-09-16 00:30,16,113.25,113.49,112.96,113.45,9843
GZ05,2005-09-16 01:00,16,113.45,113.45,113.3,113.32,4403
GZ05,2005-09-16 01:30,16,113.32,113.35,113.27,113.34,4670
GZ05,2005-09-16 02:00,16,113.35,113.37,113.32,113.33,2019
GZ05,2005-09-16 02:30,16,113.33,113.37,113.3,113.37,3809
GZ05,2005-09-16 03:00,16,113.32,113.4,113.31,113.37,2773
GZ05,2005-09-16 03:30,16,113.38,113.39,113.34,113.36,1220
GZ05,2005-09-16 04:00,16,113.36,113.44,113.36,113.43,2390
GZ05,2005-09-16 04:30,16,113.43,113.45,113.4,113.43,1328
GZ05,2005-09-16 05:00,16,113.43,113.43,113.37,113.38,1445
GZ05,2005-09-16 05:30,16,113.38,113.39,113.33,113.33,1603
GZ05,2005-09-16 06:00,16,113.33,113.36,113.32,113.35,1738
GZ05,2005-09-16 06:30,16,113.35,113.35,113.27,113.33,5840
GZ05,2005-09-16 07:00,16,113.34,113.35,113.26,113.3,4221
GZ05,2005-09-16 07:30,16,113.31,113.4,113.25,113.29,5939
GZ05,2005-09-16 08:00,16,113.29,113.37,113.23,113.24,9360
GZ05,2005-09-16 08:30,16,113.24,113.24,112.99,113.04,9642
GZ05,2005-09-16 09:00,16,113.04,113.14,113.03,113.13,7099
GZ05,2005-09-16 09:30,16,113.13,113.17,113.09,113.09,1888
GZ05,2005-09-16 10:00,16,113.1,113.16,113.03,113.04,1390
GZ05,2005-09-16 10:30,16,113.04,113.05,112.98,113.03,1643
GZ05,2005-09-18 23:30,19,113.22,113.25,113.22,113.25,52
GZ05,2005-09-19 00:00,19,113.17,113.17,113.17,113.17,232
GZ05,2005-09-19 00:30,19,113.25,113.28,113.15,113.16,4918
GZ05,2005-09-19 01:00,19,113.17,113.21,113.05,113.1,4268
GZ05,2005-09-19 01:30,19,113.1,113.18,113.1,113.17,4173
GZ05,2005-09-19 02:00,19,113.17,113.2,113.06,113.12,4131
GZ05,2005-09-19 02:30,19,113.13,113.27,113.13,113.22,5914
GZ05,2005-09-19 03:00,19,113.22,113.26,113.2,113.22,3155
GZ05,2005-09-19 03:30,19,113.22,113.25,113.19,113.2,1556
GZ05,2005-09-19 04:00,19,113.2,113.21,113.16,113.21,1374
GZ05,2005-09-19 04:30,19,113.2,113.24,113.19,113.22,1513
GZ05,2005-09-19 05:00,19,113.22,113.23,113.17,113.18,714
GZ05,2005-09-19 05:30,19,113.18,113.19,113.15,113.17,1204
GZ05,2005-09-19 06:00,19,113.17,113.23,113.17,113.18,1906
GZ05,2005-09-19 06:30,19,113.19,113.21,113.17,113.2,1054
GZ05,2005-09-19 07:00,19,113.19,113.2,113.15,113.2,1512
GZ05,2005-09-19 07:30,19,113.18,113.21,113.18,113.19,1739
GZ05,2005-09-19 08:00,19,113.19,113.25,113.18,113.19,4354
GZ05,2005-09-19 08:30,19,113.19,113.29,113.16,113.28,4493
GZ05,2005-09-19 09:00,19,113.28,113.36,113.27,113.32,3857
GZ05,2005-09-19 09:30,19,113.32,113.34,113.29,113.34,1806
GZ05,2005-09-19 10:00,19,113.33,113.4,113.33,113.36,1484
GZ05,2005-09-19 10:30,19,113.35,113.35,113.28,113.28,645
GZ05,2005-09-19 23:30,20,113.15,113.15,113.15,113.15,41
GZ05,2005-09-20 00:00,20,113.15,113.15,113.15,113.15,22
GZ05,2005-09-20 00:30,20,113.16,113.4,113.01,113.38,5500
GZ05,2005-09-20 01:00,20,113.39,113.41,113.33,113.39,4142
GZ05,2005-09-20 01:30,20,113.39,113.4,113.31,113.33,2378
GZ05,2005-09-20 02:00,20,113.33,113.38,113.32,113.35,2131
GZ05,2005-09-20 02:30,20,113.34,113.37,113.33,113.35,1497
GZ05,2005-09-20 03:00,20,113.34,113.38,113.33,113.36,1442
GZ05,2005-09-20 03:30,20,113.35,113.37,113.32,113.36,1201
GZ05,2005-09-20 04:00,20,113.35,113.39,113.34,113.38,2569
GZ05,2005-09-20 04:30,20,113.37,113.39,113.35,113.39,1121
GZ05,2005-09-20 05:00,20,113.38,113.38,113.35,113.36,2434
GZ05,2005-09-20 05:30,20,113.37,113.37,113.33,113.34,732
GZ05,2005-09-20 06:00,20,113.35,113.37,113.34,113.36,1358
GZ05,2005-09-20 06:30,20,113.35,113.4,113.35,113.37,1750
GZ05,2005-09-20 07:00,20,113.37,113.46,113.37,113.43,2251
GZ05,2005-09-20 07:30,20,113.43,113.47,113.41,113.46,4017
GZ05,2005-09-20 08:00,20,113.46,113.46,113.38,113.39,3023
GZ05,2005-09-20 08:30,20,113.4,113.4,113.34,113.35,2143
GZ05,2005-09-20 09:00,20,113.35,113.37,113.27,113.31,3853
GZ05,2005-09-20 09:30,20,113.3,113.33,113.29,113.3,912
GZ05,2005-09-20 10:00,20,113.3,113.33,113.29,113.31,2139
GZ05,2005-09-20 10:30,20,113.32,113.34,113.3,113.34,769
GZ05,2005-09-20 23:30,21,113.12,113.84,112.95,113.75,792
GZ05,2005-09-21 00:00,21,113.74,113.74,113.67,113.67,444
GZ05,2005-09-21 00:30,21,113.66,113.66,113.48,113.54,6556
GZ05,2005-09-21 01:00,21,113.54,113.6,113.5,113.56,4266
GZ05,2005-09-21 01:30,21,113.55,113.57,113.5,113.55,2314
GZ05,2005-09-21 02:00,21,113.55,113.59,113.54,113.56,3066
GZ05,2005-09-21 02:30,21,113.56,113.66,113.53,113.65,5611
GZ05,2005-09-21 03:00,21,113.65,113.67,113.6,113.62,5313
GZ05,2005-09-21 03:30,21,113.62,113.66,113.57,113.57,2799
GZ05,2005-09-21 04:00,21,113.56,113.58,113.53,113.58,5277
GZ05,2005-09-21 04:30,21,113.57,113.6,113.55,113.57,777
GZ05,2005-09-21 05:00,21,113.56,113.57,113.54,113.57,1391
GZ05,2005-09-21 05:30,21,113.56,113.64,113.55,113.61,2911
GZ05,2005-09-21 06:00,21,113.61,113.66,113.59,113.63,2780
GZ05,2005-09-21 06:30,21,113.63,113.78,113.62,113.78,7460
GZ05,2005-09-21 07:00,21,113.78,113.83,113.75,113.78,5080
GZ05,2005-09-21 07:30,21,113.77,113.82,113.75,113.8,3675
GZ05,2005-09-21 08:00,21,113.8,113.88,113.77,113.85,5088
GZ05,2005-09-21 08:30,21,113.84,113.93,113.82,113.84,10463
GZ05,2005-09-21 09:00,21,113.84,113.87,113.78,113.8,5087
GZ05,2005-09-21 09:30,21,113.79,113.82,113.79,113.82,1763
GZ05,2005-09-21 10:00,21,113.83,113.88,113.83,113.86,753
GZ05,2005-09-21 10:30,21,113.87,113.87,113.83,113.84,875
GZ05,2005-09-21 23:30,22,113.91,113.93,113.84,113.88,104
GZ05,2005-09-22 00:00,22,113.34,114,113.34,113.98,1084
GZ05,2005-09-22 00:30,22,113.96,113.96,113.88,113.88,9366
GZ05,2005-09-22 01:00,22,113.89,114.04,113.87,113.97,8383
GZ05,2005-09-22 01:30,22,113.96,114.03,113.93,113.96,5371
GZ05,2005-09-22 02:00,22,113.97,113.99,113.94,113.97,5045
GZ05,2005-09-22 02:30,22,113.97,114.01,113.96,113.97,2341
GZ05,2005-09-22 03:00,22,113.97,114.01,113.95,113.99,2209
GZ05,2005-09-22 03:30,22,113.99,114.02,113.97,113.98,3553
GZ05,2005-09-22 04:00,22,113.97,114.01,113.95,113.98,3260
GZ05,2005-09-22 04:30,22,113.98,114,113.94,113.99,2709
GZ05,2005-09-22 05:00,22,113.99,114.05,113.98,114.02,2825
GZ05,2005-09-22 05:30,22,114.02,114.02,113.95,113.95,2434
GZ05,2005-09-22 06:00,22,113.96,113.97,113.89,113.9,4258
GZ05,2005-09-22 06:30,22,113.91,113.91,113.71,113.76,19953
GZ05,2005-09-22 07:00,22,113.76,113.76,113.65,113.72,5213
GZ05,2005-09-22 07:30,22,113.72,113.74,113.66,113.68,4570
GZ05,2005-09-22 08:00,22,113.67,113.69,113.47,113.55,9608
GZ05,2005-09-22 08:30,22,113.56,113.69,113.56,113.69,4044
GZ05,2005-09-22 09:00,22,113.69,113.7,113.63,113.68,3591
GZ05,2005-09-22 09:30,22,113.68,113.71,113.64,113.64,1199
GZ05,2005-09-22 10:00,22,113.65,113.68,113.64,113.64,496
GZ05,2005-09-22 10:30,22,113.65,113.7,113.65,113.67,612
GZ05,2005-09-22 23:30,23,113.68,113.68,113.68,113.68,28
GZ05,2005-09-23 00:00,23,113.62,113.62,113.62,113.62,3
GZ05,2005-09-23 00:30,23,113.54,113.73,113.54,113.65,1632
GZ05,2005-09-23 01:00,23,113.65,113.65,113.56,113.62,4371
GZ05,2005-09-23 01:30,23,113.62,113.63,113.58,113.6,2359
GZ05,2005-09-23 02:00,23,113.61,113.65,113.58,113.62,2664
GZ05,2005-09-23 02:30,23,113.63,113.64,113.54,113.54,4169
GZ05,2005-09-23 03:00,23,113.54,113.6,113.48,113.52,3452
GZ05,2005-09-23 03:30,23,113.52,113.52,113.36,113.47,5523
GZ05,2005-09-23 04:00,23,113.47,113.53,113.44,113.53,3019
GZ05,2005-09-23 04:30,23,113.52,113.54,113.5,113.52,3639
GZ05,2005-09-23 05:00,23,113.53,113.55,113.48,113.52,1549
GZ05,2005-09-23 05:30,23,113.52,113.52,113.45,113.51,1472
GZ05,2005-09-23 06:00,23,113.52,113.55,113.51,113.53,903
GZ05,2005-09-23 06:30,23,113.53,113.57,113.49,113.49,1896
GZ05,2005-09-23 07:00,23,113.5,113.54,113.48,113.5,1555
GZ05,2005-09-23 07:30,23,113.49,113.51,113.45,113.47,3805
GZ05,2005-09-23 08:00,23,113.46,113.47,113.36,113.37,6845
GZ05,2005-09-23 08:30,23,113.37,113.44,113.36,113.36,3348
GZ05,2005-09-23 09:00,23,113.35,113.4,113.34,113.34,1825
GZ05,2005-09-23 09:30,23,113.33,113.39,113.31,113.32,1027
GZ05,2005-09-23 10:00,23,113.32,113.33,113.31,113.33,1203
GZ05,2005-09-23 10:30,23,113.34,113.36,113.31,113.36,446
GZ05,2005-09-25 23:30,26,113.15,113.79,113.15,113.79,54
GZ05,2005-09-26 00:00,26,112.93,113.12,112.85,113.12,407
GZ05,2005-09-26 00:30,26,113.13,113.13,112.91,112.99,6168
GZ05,2005-09-26 01:00,26,112.98,113.04,112.83,113.01,13000
GZ05,2005-09-26 01:30,26,113.01,113.11,113.01,113.11,5660
GZ05,2005-09-26 02:00,26,113.1,113.15,113.08,113.12,4065
GZ05,2005-09-26 02:30,26,113.12,113.13,113,113.03,3718
GZ05,2005-09-26 03:00,26,113.03,113.03,112.94,112.96,5066
GZ05,2005-09-26 03:30,26,112.97,112.98,112.91,112.96,3730
GZ05,2005-09-26 04:00,26,112.95,112.99,112.94,112.98,3976
GZ05,2005-09-26 04:30,26,112.99,113.01,112.95,112.99,2369
GZ05,2005-09-26 05:00,26,112.99,113.01,112.98,113,2184
GZ05,2005-09-26 05:30,26,113,113.02,112.94,112.94,1755
GZ05,2005-09-26 06:00,26,112.94,112.98,112.93,112.94,1317
GZ05,2005-09-26 06:30,26,112.95,112.96,112.9,112.92,2046
GZ05,2005-09-26 07:00,26,112.92,112.95,112.76,112.79,4690
GZ05,2005-09-26 07:30,26,112.8,112.88,112.8,112.85,4699
GZ05,2005-09-26 08:00,26,112.86,112.92,112.81,112.81,5084
GZ05,2005-09-26 08:30,26,112.81,112.84,112.75,112.79,5142
GZ05,2005-09-26 09:00,26,112.78,112.82,112.66,112.75,6433
GZ05,2005-09-26 09:30,26,112.74,112.79,112.72,112.79,1329
GZ05,2005-09-26 10:00,26,112.78,112.79,112.77,112.77,334
GZ05,2005-09-26 10:30,26,112.77,112.79,112.75,112.75,550
GZ05,2005-09-26 23:30,27,112.68,112.68,112.6,112.6,211
GZ05,2005-09-27 00:00,27,112.63,112.63,112.55,112.55,261
GZ05,2005-09-27 00:30,27,112.6,112.71,112.6,112.66,7723
GZ05,2005-09-27 01:00,27,112.65,112.69,112.52,112.6,6692
GZ05,2005-09-27 01:30,27,112.6,112.66,112.58,112.62,8272
GZ05,2005-09-27 02:00,27,112.62,112.7,112.59,112.67,11199
GZ05,2005-09-27 02:30,27,112.66,112.73,112.63,112.7,6470
GZ05,2005-09-27 03:00,27,112.71,112.72,112.66,112.69,5424
GZ05,2005-09-27 03:30,27,112.69,112.75,112.66,112.71,5742
GZ05,2005-09-27 04:00,27,112.71,112.71,112.63,112.7,3338
GZ05,2005-09-27 04:30,27,112.71,112.82,112.71,112.78,4342
GZ05,2005-09-27 05:00,27,112.79,112.87,112.79,112.85,2929
GZ05,2005-09-27 05:30,27,112.85,112.85,112.77,112.78,1728
GZ05,2005-09-27 06:00,27,112.82,112.83,112.73,112.82,2986
GZ05,2005-09-27 06:30,27,112.81,112.85,112.75,112.84,6801
GZ05,2005-09-27 07:00,27,112.85,112.94,112.81,112.88,8464
GZ05,2005-09-27 07:30,27,112.89,112.93,112.84,112.92,6824
GZ05,2005-09-27 08:00,27,112.91,112.92,112.73,112.74,4419
GZ05,2005-09-27 08:30,27,112.73,112.82,112.69,112.7,5504
GZ05,2005-09-27 09:00,27,112.7,112.74,112.63,112.64,6397
GZ05,2005-09-27 09:30,27,112.63,112.67,112.57,112.66,3486
GZ05,2005-09-27 10:00,27,112.66,112.72,112.65,112.69,1092
GZ05,2005-09-27 10:30,27,112.69,112.7,112.68,112.69,221
GZ05,2005-09-27 23:00,28,112.69,112.69,112.69,112.69,30
GZ05,2005-09-27 23:30,28,112.69,112.69,112.69,112.69,189
GZ05,2005-09-28 00:00,28,112.69,112.69,112.52,112.52,102
GZ05,2005-09-28 00:30,28,112.52,112.56,112.52,112.55,14733
GZ05,2005-09-28 01:00,28,112.55,112.58,112.48,112.56,7076
GZ05,2005-09-28 01:30,28,112.56,112.61,112.55,112.59,2901
GZ05,2005-09-28 02:00,28,112.59,112.67,112.58,112.65,2609
GZ05,2005-09-28 02:30,28,112.65,112.68,112.59,112.6,5553
GZ05,2005-09-28 03:00,28,112.61,112.68,112.6,112.67,3172
GZ05,2005-09-28 03:30,28,112.68,112.7,112.61,112.65,8747
GZ05,2005-09-28 04:00,28,112.65,112.73,112.64,112.7,3936
GZ05,2005-09-28 04:30,28,112.7,112.75,112.69,112.7,2450
GZ05,2005-09-28 05:00,28,112.7,112.72,112.67,112.69,1182
GZ05,2005-09-28 05:30,28,112.69,112.71,112.67,112.68,599
GZ05,2005-09-28 06:00,28,112.68,112.72,112.61,112.65,1896
GZ05,2005-09-28 06:30,28,112.66,112.76,112.63,112.73,3152
GZ05,2005-09-28 07:00,28,112.73,112.84,112.72,112.83,4899
GZ05,2005-09-28 07:30,28,112.84,112.89,112.82,112.84,4436
GZ05,2005-09-28 08:00,28,112.84,112.9,112.83,112.83,4085
GZ05,2005-09-28 08:30,28,112.83,112.95,112.83,112.91,5128
GZ05,2005-09-28 09:00,28,112.91,112.92,112.85,112.88,3601
GZ05,2005-09-28 09:30,28,112.87,112.92,112.87,112.91,837
GZ05,2005-09-28 10:00,28,112.92,113,112.91,112.97,1217
GZ05,2005-09-28 10:30,28,112.97,112.98,112.94,112.96,529
GZ05,2005-09-28 23:30,29,113.02,113.06,112.8,112.8,149
GZ05,2005-09-29 00:00,29,112.63,112.63,112.48,112.48,710
GZ05,2005-09-29 00:30,29,112.48,113.05,112.48,113.05,39862
GZ05,2005-09-29 01:00,29,113.04,113.21,113.04,113.18,5888
GZ05,2005-09-29 01:30,29,113.17,113.24,113.15,113.21,6626
GZ05,2005-09-29 02:00,29,113.21,113.21,113.15,113.16,2913
GZ05,2005-09-29 02:30,29,113.16,113.18,113.05,113.1,3430
GZ05,2005-09-29 03:00,29,113.1,113.18,113.08,113.12,2827
GZ05,2005-09-29 03:30,29,113.13,113.13,112.93,112.98,7464
GZ05,2005-09-29 04:00,29,112.99,112.99,112.87,112.92,5391
GZ05,2005-09-29 04:30,29,112.91,112.98,112.91,112.95,2004
GZ05,2005-09-29 05:00,29,112.95,113,112.9,112.99,1976
GZ05,2005-09-29 05:30,29,113,113.09,113,113.06,2349
GZ05,2005-09-29 06:00,29,113.06,113.1,113.03,113.05,3961
GZ05,2005-09-29 06:30,29,113.06,113.11,112.91,112.93,5944
GZ05,2005-09-29 07:00,29,112.93,112.96,112.82,112.92,4244
GZ05,2005-09-29 07:30,29,112.92,112.95,112.83,112.95,4585
GZ05,2005-09-29 08:00,29,112.95,113,112.9,113,5363
GZ05,2005-09-29 08:30,29,112.99,112.99,112.91,112.97,2243
GZ05,2005-09-29 09:00,29,112.97,112.98,112.84,112.88,4548
GZ05,2005-09-29 09:30,29,112.89,112.92,112.86,112.88,1521
GZ05,2005-09-29 10:00,29,112.87,112.88,112.73,112.8,1171
GZ05,2005-09-29 10:30,29,112.79,112.83,112.77,112.77,674
GZ05,2005-09-29 23:30,30,112.8,112.8,112.75,112.75,20
GZ05,2005-09-30 00:00,30,112.77,112.77,112.74,112.74,115
GZ05,2005-09-30 00:30,30,112.75,112.89,112.75,112.86,6354
GZ05,2005-09-30 01:00,30,112.87,113.04,112.86,113,4316
GZ05,2005-09-30 01:30,30,113.01,113.09,113.01,113.04,2066
GZ05,2005-09-30 02:00,30,113.04,113.05,112.94,112.94,2022
GZ05,2005-09-30 02:30,30,112.94,112.99,112.92,112.96,5461
GZ05,2005-09-30 03:00,30,112.97,113.01,112.92,112.99,5439
GZ05,2005-09-30 03:30,30,112.99,113.03,112.98,113,3295
GZ05,2005-09-30 04:00,30,113.01,113.04,112.96,112.98,1733
GZ05,2005-09-30 04:30,30,112.99,113,112.94,112.95,1056
GZ05,2005-09-30 05:00,30,112.95,113.02,112.94,113.02,1521
GZ05,2005-09-30 05:30,30,113.01,113.02,112.97,112.98,2564
GZ05,2005-09-30 06:00,30,112.98,113.04,112.95,112.99,1463
GZ05,2005-09-30 06:30,30,112.98,113.01,112.94,112.95,3425
GZ05,2005-09-30 07:00,30,112.95,112.96,112.91,112.96,2454
GZ05,2005-09-30 07:30,30,112.96,113.03,112.92,112.94,3269
GZ05,2005-09-30 08:00,30,112.95,113,112.82,112.83,6192
GZ05,2005-09-30 08:30,30,112.84,112.84,112.68,112.69,9452
GZ05,2005-09-30 09:00,30,112.7,112.78,112.68,112.75,9903
GZ05,2005-09-30 09:30,30,112.76,112.8,112.72,112.77,3251
GZ05,2005-09-30 10:00,30,112.77,112.77,112.6,112.63,1363
GZ05,2005-09-30 10:30,30,112.63,112.71,112.63,112.66,753
GZ05,2005-10-02 23:00,3,112.28,112.52,112.23,112.23,21
GZ05,2005-10-02 23:30,3,112.52,113.16,112.52,113.16,1288
GZ05,2005-10-03 00:00,3,113.16,113.16,112.72,112.72,3578
GZ05,2005-10-03 00:30,3,112.7,112.81,112.68,112.78,18692
GZ05,2005-10-03 01:00,3,112.78,112.81,112.74,112.75,3055
GZ05,2005-10-03 01:30,3,112.76,112.8,112.66,112.67,2624
GZ05,2005-10-03 02:00,3,112.67,112.7,112.5,112.51,7420
GZ05,2005-10-03 02:30,3,112.51,112.59,112.49,112.58,2617
GZ05,2005-10-03 03:00,3,112.56,112.65,112.55,112.64,1673
GZ05,2005-10-03 03:30,3,112.63,112.65,112.6,112.62,1981
GZ05,2005-10-03 04:00,3,112.62,112.7,112.61,112.68,2963
GZ05,2005-10-03 04:30,3,112.68,112.68,112.6,112.64,4889
GZ05,2005-10-03 05:00,3,112.63,112.66,112.6,112.61,2215
GZ05,2005-10-03 05:30,3,112.62,112.68,112.6,112.67,2600
GZ05,2005-10-03 06:00,3,112.67,112.73,112.66,112.7,2420
GZ05,2005-10-03 06:30,3,112.71,112.71,112.66,112.67,2043
GZ05,2005-10-03 07:00,3,112.68,112.74,112.64,112.68,2315
GZ05,2005-10-03 07:30,3,112.69,112.71,112.56,112.56,1865
GZ05,2005-10-03 08:00,3,112.58,112.6,112.43,112.47,8897
GZ05,2005-10-03 08:30,3,112.47,112.54,112.42,112.51,5123
GZ05,2005-10-03 09:00,3,112.51,112.56,112.51,112.53,3361
GZ05,2005-10-03 09:30,3,112.54,112.59,112.54,112.58,933
GZ05,2005-10-03 10:00,3,112.57,112.61,112.55,112.58,467
GZ05,2005-10-03 10:30,3,112.59,112.62,112.58,112.62,882
GZ05,2005-10-03 23:00,4,112.6,112.6,112.6,112.6,20
GZ05,2005-10-03 23:30,4,112.6,112.61,112.12,112.12,338
GZ05,2005-10-04 00:00,4,112.12,112.4,112.12,112.4,3038
GZ05,2005-10-04 00:30,4,112.29,112.45,112.29,112.44,17235
GZ05,2005-10-04 01:00,4,112.43,112.59,112.42,112.54,5997
GZ05,2005-10-04 01:30,4,112.54,112.57,112.49,112.52,2533
GZ05,2005-10-04 02:00,4,112.53,112.53,112.41,112.52,4601
GZ05,2005-10-04 02:30,4,112.52,112.6,112.48,112.54,4611
GZ05,2005-10-04 03:00,4,112.53,112.56,112.52,112.55,3492
GZ05,2005-10-04 03:30,4,112.55,112.6,112.55,112.57,2312
GZ05,2005-10-04 04:00,4,112.57,112.6,112.57,112.6,902
GZ05,2005-10-04 04:30,4,112.6,112.67,112.58,112.65,3458
GZ05,2005-10-04 05:00,4,112.6,112.68,112.6,112.61,2798
GZ05,2005-10-04 05:30,4,112.61,112.68,112.6,112.65,1578
GZ05,2005-10-04 06:00,4,112.65,112.66,112.61,112.62,3590
GZ05,2005-10-04 06:30,4,112.63,112.75,112.62,112.72,3058
GZ05,2005-10-04 07:00,4,112.72,112.73,112.68,112.68,1326
GZ05,2005-10-04 07:30,4,112.69,112.78,112.67,112.76,2791
GZ05,2005-10-04 08:00,4,112.75,112.77,112.69,112.72,3092
GZ05,2005-10-04 08:30,4,112.73,112.79,112.73,112.76,2768
GZ05,2005-10-04 09:00,4,112.76,112.78,112.73,112.74,2153
GZ05,2005-10-04 09:30,4,112.74,112.75,112.72,112.72,873
GZ05,2005-10-04 10:00,4,112.73,112.73,112.69,112.7,359
GZ05,2005-10-04 10:30,4,112.71,112.72,112.69,112.69,194
GZ05,2005-10-04 23:00,5,112.25,112.72,112.25,112.72,5
GZ05,2005-10-04 23:30,5,112.68,112.72,112.52,112.52,894
GZ05,2005-10-05 00:00,5,112.68,112.74,112.68,112.73,1917
GZ05,2005-10-05 00:30,5,112.74,112.88,112.74,112.87,15569
GZ05,2005-10-05 01:00,5,112.88,112.96,112.82,112.88,4501
GZ05,2005-10-05 01:30,5,112.89,112.97,112.89,112.91,2415
GZ05,2005-10-05 02:00,5,112.91,112.99,112.9,112.98,3438
GZ05,2005-10-05 02:30,5,112.97,113.04,112.97,112.99,4735
GZ05,2005-10-05 03:00,5,112.98,113.04,112.96,113,3431
GZ05,2005-10-05 03:30,5,113.01,113.06,113,113.01,3054
GZ05,2005-10-05 04:00,5,113.01,113.05,112.98,112.99,2986
GZ05,2005-10-05 04:30,5,112.99,113.05,112.99,113.02,3528
GZ05,2005-10-05 05:00,5,113.03,113.06,113.01,113.01,1831
GZ05,2005-10-05 05:30,5,113.02,113.04,112.94,112.95,3766
GZ05,2005-10-05 06:00,5,112.95,112.97,112.86,112.89,5241
GZ05,2005-10-05 06:30,5,112.89,112.92,112.87,112.88,6576
GZ05,2005-10-05 07:00,5,112.88,112.9,112.78,112.84,10133
GZ05,2005-10-05 07:30,5,112.84,112.97,112.82,112.9,3233
GZ05,2005-10-05 08:00,5,112.9,113.01,112.89,112.94,6596
GZ05,2005-10-05 08:30,5,112.93,112.97,112.9,112.93,4316
GZ05,2005-10-05 09:00,5,112.92,112.95,112.88,112.94,3151
GZ05,2005-10-05 09:30,5,112.94,112.96,112.9,112.93,3265
GZ05,2005-10-05 10:00,5,112.94,112.95,112.88,112.9,826
GZ05,2005-10-05 10:30,5,112.89,112.89,112.85,112.85,345
GZ05,2005-10-05 23:00,6,112.95,112.95,112.95,112.95,2
GZ05,2005-10-05 23:30,6,112.86,112.86,112.69,112.72,241
GZ05,2005-10-06 00:00,6,112.72,112.95,112.72,112.95,522
GZ05,2005-10-06 00:30,6,112.87,112.99,112.78,112.95,16711
GZ05,2005-10-06 01:00,6,112.94,112.95,112.86,112.91,4167
GZ05,2005-10-06 01:30,6,112.9,112.93,112.84,112.9,2075
GZ05,2005-10-06 02:00,6,112.9,113.02,112.9,112.98,3182
GZ05,2005-10-06 02:30,6,112.98,113.05,112.95,113,4184
GZ05,2005-10-06 03:00,6,113,113.04,112.87,112.9,5005
GZ05,2005-10-06 03:30,6,112.91,112.95,112.79,112.89,6852
GZ05,2005-10-06 04:00,6,112.89,112.95,112.8,112.92,3338
GZ05,2005-10-06 04:30,6,112.91,112.92,112.81,112.83,2669
GZ05,2005-10-06 05:00,6,112.82,112.88,112.8,112.88,3046
GZ05,2005-10-06 05:30,6,112.87,112.91,112.83,112.89,2137
GZ05,2005-10-06 06:00,6,112.89,112.95,112.83,112.93,3533
GZ05,2005-10-06 06:30,6,112.93,113.06,112.88,112.98,8760
GZ05,2005-10-06 07:00,6,112.97,113.01,112.81,112.92,7153
GZ05,2005-10-06 07:30,6,112.93,112.97,112.9,112.91,4167
GZ05,2005-10-06 08:00,6,112.91,113,112.88,112.97,3949
GZ05,2005-10-06 08:30,6,112.97,113.02,112.87,113.02,4164
GZ05,2005-10-06 09:00,6,113.01,113.02,112.89,112.96,6693
GZ05,2005-10-06 09:30,6,112.95,112.96,112.87,112.88,1304
GZ05,2005-10-06 10:00,6,112.86,112.92,112.83,112.92,750
GZ05,2005-10-06 10:30,6,112.92,112.95,112.89,112.9,172
GZ05,2005-10-06 23:00,7,112.92,112.92,112.92,112.92,50
GZ05,2005-10-06 23:30,7,112.9,113.4,112.9,113.4,795
GZ05,2005-10-07 00:00,7,113.4,113.4,112.93,112.98,1211
GZ05,2005-10-07 00:30,7,112.97,113,112.85,112.87,7420
GZ05,2005-10-07 01:00,7,112.87,112.95,112.84,112.85,4078
GZ05,2005-10-07 01:30,7,112.85,112.93,112.8,112.83,3966
GZ05,2005-10-07 02:00,7,112.83,112.9,112.83,112.84,1855
GZ05,2005-10-07 02:30,7,112.85,112.85,112.74,112.81,3503
GZ05,2005-10-07 03:00,7,112.81,112.84,112.79,112.81,2325
GZ05,2005-10-07 03:30,7,112.8,112.85,112.8,112.81,2850
GZ05,2005-10-07 04:00,7,112.82,112.82,112.75,112.79,2659
GZ05,2005-10-07 04:30,7,112.79,112.79,112.73,112.78,2367
GZ05,2005-10-07 05:00,7,112.77,112.78,112.76,112.76,390
GZ05,2005-10-07 05:30,7,112.76,112.79,112.72,112.77,958
GZ05,2005-10-07 06:00,7,112.77,112.83,112.48,112.65,2679
GZ05,2005-10-07 06:30,7,112.66,112.83,112.65,112.8,9424
GZ05,2005-10-07 07:00,7,112.8,112.82,112.74,112.8,4636
GZ05,2005-10-07 07:30,7,112.8,112.88,112.74,112.87,8521
GZ05,2005-10-07 08:00,7,112.88,113.02,112.85,112.91,6417
GZ05,2005-10-07 08:30,7,112.91,112.95,112.86,112.87,3346
GZ05,2005-10-07 09:00,7,112.86,112.9,112.82,112.87,3890
GZ05,2005-10-07 09:30,7,112.88,112.92,112.87,112.9,636
GZ05,2005-10-07 10:00,7,112.91,112.92,112.89,112.9,271
GZ05,2005-10-07 10:30,7,112.9,112.95,112.9,112.92,262
GZ05,2005-10-09 23:30,10,112.68,112.92,112.68,112.92,12
GZ05,2005-10-10 00:30,10,112.92,112.96,112.8,112.95,3050
GZ05,2005-10-10 01:00,10,112.96,112.98,112.9,112.91,2435
GZ05,2005-10-10 01:30,10,112.91,112.96,112.91,112.94,1519
GZ05,2005-10-10 02:00,10,112.93,112.94,112.84,112.89,1513
GZ05,2005-10-10 02:30,10,112.89,112.89,112.79,112.84,1147
GZ05,2005-10-10 03:00,10,112.83,112.89,112.81,112.88,1071
GZ05,2005-10-10 03:30,10,112.87,112.9,112.83,112.88,956
GZ05,2005-10-10 04:00,10,112.89,112.95,112.89,112.95,1099
GZ05,2005-10-10 04:30,10,112.93,113.02,112.93,113,1459
GZ05,2005-10-10 05:00,10,112.98,113,112.95,112.98,1493
GZ05,2005-10-10 05:30,10,112.98,113,112.96,112.98,394
GZ05,2005-10-10 06:00,10,112.98,113,112.97,112.98,662
GZ05,2005-10-10 06:30,10,112.98,112.99,112.96,112.97,1091
GZ05,2005-10-10 07:00,10,112.97,112.97,112.93,112.95,655
GZ05,2005-10-10 07:30,10,112.95,112.98,112.93,112.96,529
GZ05,2005-10-10 08:00,10,112.96,112.98,112.95,112.97,1539
GZ05,2005-10-10 08:30,10,112.97,112.99,112.96,112.98,842
GZ05,2005-10-10 09:00,10,112.98,113.02,112.96,112.96,1176
GZ05,2005-10-10 09:30,10,112.97,112.98,112.96,112.96,293
GZ05,2005-10-10 10:00,10,112.96,112.97,112.96,112.97,64
GZ05,2005-10-10 10:30,10,112.96,113.02,112.96,113.01,179
GZ05,2005-10-10 23:30,11,113.01,113.02,113.01,113.02,20
GZ05,2005-10-11 00:00,11,113.02,113.14,113.02,113.02,95
GZ05,2005-10-11 00:30,11,113.02,113.02,112.92,112.93,3347
GZ05,2005-10-11 01:00,11,112.93,112.94,112.85,112.93,2338
GZ05,2005-10-11 01:30,11,112.93,112.93,112.73,112.74,4201
GZ05,2005-10-11 02:00,11,112.75,112.88,112.72,112.87,4692
GZ05,2005-10-11 02:30,11,112.87,112.96,112.85,112.95,5483
GZ05,2005-10-11 03:00,11,112.94,112.96,112.91,112.94,1512
GZ05,2005-10-11 03:30,11,112.94,113,112.9,112.98,1565
GZ05,2005-10-11 04:00,11,112.98,112.99,112.94,112.95,2139
GZ05,2005-10-11 04:30,11,112.94,113,112.94,112.96,2121
GZ05,2005-10-11 05:00,11,112.97,113.03,112.96,112.99,2921
GZ05,2005-10-11 05:30,11,112.98,113.01,112.94,112.98,1470
GZ05,2005-10-11 06:00,11,112.98,112.99,112.93,112.93,4615
GZ05,2005-10-11 06:30,11,112.95,112.97,112.92,112.94,3045
GZ05,2005-10-11 07:00,11,112.93,112.96,112.91,112.96,1790
GZ05,2005-10-11 07:30,11,112.96,112.98,112.86,112.88,3786
GZ05,2005-10-11 08:00,11,112.87,112.91,112.83,112.86,4835
GZ05,2005-10-11 08:30,11,112.85,112.88,112.77,112.79,4655
GZ05,2005-10-11 09:00,11,112.79,112.81,112.77,112.78,2552
GZ05,2005-10-11 09:30,11,112.78,112.83,112.77,112.79,1973
GZ05,2005-10-11 10:00,11,112.79,112.8,112.77,112.79,578
GZ05,2005-10-11 10:30,11,112.81,112.83,112.78,112.83,252
GZ05,2005-10-11 23:00,12,112.65,112.73,112.65,112.73,2
GZ05,2005-10-11 23:30,12,112.8,112.83,112.79,112.79,75
GZ05,2005-10-12 00:00,12,112.79,112.79,112.33,112.53,2009
GZ05,2005-10-12 00:30,12,112.54,113.03,112.4,112.66,21253
GZ05,2005-10-12 01:00,12,112.67,112.72,112.65,112.68,5492
GZ05,2005-10-12 01:30,12,112.68,112.76,112.66,112.75,3744
GZ05,2005-10-12 02:00,12,112.74,112.8,112.72,112.76,2488
GZ05,2005-10-12 02:30,12,112.76,112.77,112.72,112.73,1875
GZ05,2005-10-12 03:00,12,112.73,112.73,112.68,112.7,3382
GZ05,2005-10-12 03:30,12,112.7,112.74,112.68,112.69,4379
GZ05,2005-10-12 04:00,12,112.7,112.71,112.69,112.69,1462
GZ05,2005-10-12 04:30,12,112.69,112.69,112.64,112.65,2298
GZ05,2005-10-12 05:00,12,112.65,112.68,112.63,112.67,3210
GZ05,2005-10-12 05:30,12,112.67,112.67,112.58,112.61,3533
GZ05,2005-10-12 06:00,12,112.61,112.63,112.49,112.51,7400
GZ05,2005-10-12 06:30,12,112.51,112.57,112.51,112.55,7596
GZ05,2005-10-12 07:00,12,112.55,112.58,112.51,112.55,2575
GZ05,2005-10-12 07:30,12,112.54,112.6,112.52,112.53,4875
GZ05,2005-10-12 08:00,12,112.53,112.56,112.45,112.48,3805
GZ05,2005-10-12 08:30,12,112.48,112.5,112.37,112.45,9731
GZ05,2005-10-12 09:00,12,112.45,112.45,112.33,112.39,4711
GZ05,2005-10-12 09:30,12,112.39,112.43,112.36,112.43,2206
GZ05,2005-10-12 10:00,12,112.43,112.45,112.36,112.38,984
GZ05,2005-10-12 10:30,12,112.37,112.38,112.37,112.37,650
GZ05,2005-10-12 23:00,13,112.52,112.52,112.52,112.52,1
GZ05,2005-10-12 23:30,13,112.52,112.52,111.87,112.33,391
GZ05,2005-10-13 00:00,13,112.36,112.36,112.36,112.36,128
GZ05,2005-10-13 00:30,13,112.36,112.4,112.31,112.32,7680
GZ05,2005-10-13 01:00,13,112.32,112.35,112.25,112.27,6558
GZ05,2005-10-13 01:30,13,112.27,112.27,112.12,112.16,7571
GZ05,2005-10-13 02:00,13,112.16,112.22,112.06,112.2,8604
GZ05,2005-10-13 02:30,13,112.2,112.24,112.15,112.23,4457
GZ05,2005-10-13 03:00,13,112.22,112.23,112.08,112.09,7180
GZ05,2005-10-13 03:30,13,112.1,112.11,112.04,112.06,7261
GZ05,2005-10-13 04:00,13,112.06,112.1,111.97,112.09,10670
GZ05,2005-10-13 04:30,13,112.09,112.1,112.02,112.05,4562
GZ05,2005-10-13 05:00,13,112.05,112.06,111.88,111.94,6978
GZ05,2005-10-13 05:30,13,111.94,111.98,111.79,111.81,5936
GZ05,2005-10-13 06:00,13,111.8,111.9,111.8,111.86,4730
GZ05,2005-10-13 06:30,13,111.85,111.94,111.84,111.88,5129
GZ05,2005-10-13 07:00,13,111.89,111.89,111.8,111.81,3636
GZ05,2005-10-13 07:30,13,111.81,111.91,111.8,111.85,5143
GZ05,2005-10-13 08:00,13,111.84,111.95,111.8,111.81,7984
GZ05,2005-10-13 08:30,13,111.8,111.86,111.76,111.81,6583
GZ05,2005-10-13 09:00,13,111.81,111.85,111.79,111.81,3802
GZ05,2005-10-13 09:30,13,111.81,111.82,111.66,111.73,3797
GZ05,2005-10-13 10:00,13,111.73,111.8,111.72,111.74,716
GZ05,2005-10-13 10:30,13,111.74,111.76,111.7,111.74,656
GZ05,2005-10-13 23:30,14,111.7,111.76,111.24,111.57,622
GZ05,2005-10-14 00:00,14,111.57,111.57,111.57,111.57,349
GZ05,2005-10-14 00:30,14,111.57,111.88,111.57,111.86,17468
GZ05,2005-10-14 01:00,14,111.87,111.91,111.76,111.8,5921
GZ05,2005-10-14 01:30,14,111.8,111.8,111.73,111.75,3237
GZ05,2005-10-14 02:00,14,111.75,111.79,111.69,111.78,4002
GZ05,2005-10-14 02:30,14,111.79,111.8,111.7,111.79,4095
GZ05,2005-10-14 03:00,14,111.78,111.83,111.75,111.78,1917
GZ05,2005-10-14 03:30,14,111.78,111.79,111.75,111.76,2577
GZ05,2005-10-14 04:00,14,111.75,111.78,111.72,111.78,2297
GZ05,2005-10-14 04:30,14,111.78,111.86,111.78,111.83,3598
GZ05,2005-10-14 05:00,14,111.83,111.83,111.79,111.82,1012
GZ05,2005-10-14 05:30,14,111.82,111.84,111.78,111.8,3914
GZ05,2005-10-14 06:00,14,111.8,111.94,111.74,111.83,5088
GZ05,2005-10-14 06:30,14,111.82,112,111.8,111.99,12969
GZ05,2005-10-14 07:00,14,111.99,111.99,111.87,111.91,3976
GZ05,2005-10-14 07:30,14,111.91,111.94,111.74,111.83,5195
GZ05,2005-10-14 08:00,14,111.84,111.84,111.67,111.71,6897
GZ05,2005-10-14 08:30,14,111.71,111.77,111.69,111.73,3676
GZ05,2005-10-14 09:00,14,111.72,111.75,111.61,111.64,3746
GZ05,2005-10-14 09:30,14,111.64,111.66,111.59,111.63,1781
GZ05,2005-10-14 10:00,14,111.64,111.66,111.62,111.62,340
GZ05,2005-10-14 10:30,14,111.62,111.63,111.52,111.52,804
GZ05,2005-10-16 23:00,17,111.51,111.51,111.51,111.51,1
GZ05,2005-10-16 23:30,17,111.55,111.55,111.01,111.48,373
GZ05,2005-10-17 00:00,17,111.48,111.48,111.48,111.48,506
GZ05,2005-10-17 00:30,17,111.42,111.69,111.42,111.65,10397
GZ05,2005-10-17 01:00,17,111.66,111.69,111.55,111.68,5336
GZ05,2005-10-17 01:30,17,111.68,111.79,111.66,111.77,3960
GZ05,2005-10-17 02:00,17,111.77,111.79,111.71,111.79,2971
GZ05,2005-10-17 02:30,17,111.79,111.85,111.77,111.79,3997
GZ05,2005-10-17 03:00,17,111.79,111.81,111.73,111.77,2124
GZ05,2005-10-17 03:30,17,111.77,111.79,111.7,111.72,3793
GZ05,2005-10-17 04:00,17,111.72,111.73,111.64,111.65,2323
GZ05,2005-10-17 04:30,17,111.65,111.69,111.63,111.68,2810
GZ05,2005-10-17 05:00,17,111.68,111.72,111.66,111.7,1219
GZ05,2005-10-17 05:30,17,111.7,111.7,111.63,111.65,1352
GZ05,2005-10-17 06:00,17,111.65,111.7,111.64,111.69,791
GZ05,2005-10-17 06:30,17,111.69,111.71,111.64,111.69,2845
GZ05,2005-10-17 07:00,17,111.7,111.71,111.67,111.69,1018
GZ05,2005-10-17 07:30,17,111.69,111.73,111.69,111.71,1193
GZ05,2005-10-17 08:00,17,111.71,111.73,111.62,111.65,2653
GZ05,2005-10-17 08:30,17,111.64,111.64,111.57,111.58,3219
GZ05,2005-10-17 09:00,17,111.58,111.62,111.53,111.55,3480
GZ05,2005-10-17 09:30,17,111.55,111.62,111.55,111.58,822
GZ05,2005-10-17 10:00,17,111.59,111.62,111.57,111.57,547
GZ05,2005-10-17 10:30,17,111.58,111.61,111.57,111.61,230
GZ05,2005-10-17 23:30,18,111.61,111.9,111.2,111.9,605
GZ05,2005-10-18 00:00,18,111.9,111.9,111.9,111.9,769
GZ05,2005-10-18 00:30,18,111.8,111.8,111.6,111.6,8000
GZ05,2005-10-18 01:00,18,111.6,111.61,111.54,111.57,2407
GZ05,2005-10-18 01:30,18,111.58,111.6,111.48,111.53,5502
GZ05,2005-10-18 02:00,18,111.53,111.58,111.43,111.55,6186
GZ05,2005-10-18 02:30,18,111.56,111.69,111.52,111.66,9671
GZ05,2005-10-18 03:00,18,111.66,111.68,111.59,111.66,3380
GZ05,2005-10-18 03:30,18,111.66,111.72,111.66,111.68,2425
GZ05,2005-10-18 04:00,18,111.68,111.73,111.66,111.71,2366
GZ05,2005-10-18 04:30,18,111.7,111.73,111.69,111.71,1557
GZ05,2005-10-18 05:00,18,111.71,111.73,111.68,111.71,2254
GZ05,2005-10-18 05:30,18,111.7,111.73,111.67,111.67,2520
GZ05,2005-10-18 06:00,18,111.68,111.69,111.58,111.62,2338
GZ05,2005-10-18 06:30,18,111.62,111.72,111.58,111.68,6210
GZ05,2005-10-18 07:00,18,111.68,111.79,111.68,111.75,6293
GZ05,2005-10-18 07:30,18,111.75,111.79,111.75,111.75,2332
GZ05,2005-10-18 08:00,18,111.74,111.75,111.71,111.72,2141
GZ05,2005-10-18 08:30,18,111.72,111.76,111.7,111.72,2953
GZ05,2005-10-18 09:00,18,111.74,111.77,111.7,111.72,6297
GZ05,2005-10-18 09:30,18,111.72,111.78,111.72,111.73,910
GZ05,2005-10-18 10:00,18,111.73,111.75,111.71,111.74,1016
GZ05,2005-10-18 10:30,18,111.74,111.76,111.71,111.76,118
GZ05,2005-10-18 23:30,19,111.85,111.97,111.75,111.91,1058
GZ05,2005-10-19 00:00,19,111.91,111.91,111.91,111.91,740
GZ05,2005-10-19 00:30,19,111.75,111.87,111.67,111.85,19717
GZ05,2005-10-19 01:00,19,111.85,111.93,111.83,111.86,6113
GZ05,2005-10-19 01:30,19,111.87,111.91,111.84,111.9,3182
GZ05,2005-10-19 02:00,19,111.89,111.94,111.83,111.85,7526
GZ05,2005-10-19 02:30,19,111.84,111.93,111.83,111.87,8769
GZ05,2005-10-19 03:00,19,111.87,111.93,111.87,111.9,4127
GZ05,2005-10-19 03:30,19,111.91,111.96,111.89,111.9,3942
GZ05,2005-10-19 04:00,19,111.91,111.94,111.88,111.92,2241
GZ05,2005-10-19 04:30,19,111.92,111.97,111.92,111.94,2664
GZ05,2005-10-19 05:00,19,111.95,111.97,111.92,111.96,1594
GZ05,2005-10-19 05:30,19,111.96,111.98,111.93,111.96,1761
GZ05,2005-10-19 06:00,19,111.95,112.01,111.92,111.93,2444
GZ05,2005-10-19 06:30,19,111.93,111.95,111.84,111.86,2525
GZ05,2005-10-19 07:00,19,111.86,111.96,111.86,111.91,2180
GZ05,2005-10-19 07:30,19,111.92,112.01,111.9,111.96,4628
GZ05,2005-10-19 08:00,19,111.96,112,111.94,111.97,1947
GZ05,2005-10-19 08:30,19,111.97,111.97,111.91,111.96,1749
GZ05,2005-10-19 09:00,19,111.96,112,111.94,111.98,3094
GZ05,2005-10-19 09:30,19,111.98,112.03,111.96,112.03,2083
GZ05,2005-10-19 10:00,19,112.02,112.03,111.98,111.98,733
GZ05,2005-10-19 10:30,19,111.99,112,111.96,111.96,345
GZ05,2005-10-19 23:00,20,111.7,111.7,111.7,111.7,1
GZ05,2005-10-19 23:30,20,111.48,111.81,111.48,111.81,271
GZ05,2005-10-20 00:00,20,111.81,111.91,111.63,111.91,842
GZ05,2005-10-20 00:30,20,111.91,112.22,111.81,111.85,15259
GZ05,2005-10-20 01:00,20,111.85,111.86,111.81,111.82,2816
GZ05,2005-10-20 01:30,20,111.82,111.85,111.77,111.79,2769
GZ05,2005-10-20 02:00,20,111.79,111.8,111.52,111.57,7131
GZ05,2005-10-20 02:30,20,111.57,111.68,111.49,111.66,10654
GZ05,2005-10-20 03:00,20,111.65,111.66,111.57,111.65,7609
GZ05,2005-10-20 03:30,20,111.64,111.66,111.59,111.63,3127
GZ05,2005-10-20 04:00,20,111.63,111.65,111.55,111.56,4039
GZ05,2005-10-20 04:30,20,111.56,111.58,111.53,111.53,2974
GZ05,2005-10-20 05:00,20,111.53,111.62,111.51,111.58,3050
GZ05,2005-10-20 05:30,20,111.58,111.58,111.55,111.55,5115
GZ05,2005-10-20 06:00,20,111.56,111.6,111.54,111.57,1097
GZ05,2005-10-20 06:30,20,111.56,111.62,111.56,111.6,1426
GZ05,2005-10-20 07:00,20,111.6,111.66,111.6,111.65,2384
GZ05,2005-10-20 07:30,20,111.64,111.67,111.59,111.63,2599
GZ05,2005-10-20 08:00,20,111.64,111.76,111.64,111.74,4365
GZ05,2005-10-20 08:30,20,111.73,111.77,111.7,111.73,3306
GZ05,2005-10-20 09:00,20,111.73,111.73,111.67,111.68,2841
GZ05,2005-10-20 09:30,20,111.68,111.7,111.63,111.65,774
GZ05,2005-10-20 10:00,20,111.65,111.71,111.59,111.7,1035
GZ05,2005-10-20 10:30,20,111.68,111.71,111.63,111.7,219
GZ05,2005-10-20 23:00,21,111.93,111.93,111.93,111.93,50
GZ05,2005-10-20 23:30,21,111.95,111.95,111.94,111.95,222
GZ05,2005-10-21 00:00,21,111.91,111.91,111.61,111.61,154
GZ05,2005-10-21 00:30,21,111.84,111.95,111.84,111.88,4096
GZ05,2005-10-21 01:00,21,111.88,111.89,111.74,111.76,3814
GZ05,2005-10-21 01:30,21,111.76,111.82,111.74,111.78,2421
GZ05,2005-10-21 02:00,21,111.78,111.85,111.78,111.84,5268
GZ05,2005-10-21 02:30,21,111.84,111.87,111.78,111.8,1738
GZ05,2005-10-21 03:00,21,111.8,111.83,111.8,111.81,1100
GZ05,2005-10-21 03:30,21,111.81,111.86,111.81,111.84,787
GZ05,2005-10-21 04:00,21,111.84,111.86,111.83,111.84,1806
GZ05,2005-10-21 04:30,21,111.84,111.87,111.83,111.86,3035
GZ05,2005-10-21 05:00,21,111.86,111.86,111.79,111.81,1472
GZ05,2005-10-21 05:30,21,111.82,111.83,111.8,111.81,1737
GZ05,2005-10-21 06:00,21,111.82,111.9,111.82,111.9,2060
GZ05,2005-10-21 06:30,21,111.9,111.99,111.89,111.96,3074
GZ05,2005-10-21 07:00,21,111.96,111.96,111.88,111.94,3118
GZ05,2005-10-21 07:30,21,111.95,112.03,111.92,112.01,2567
GZ05,2005-10-21 08:00,21,112,112.02,111.95,111.96,1448
GZ05,2005-10-21 08:30,21,111.97,112.02,111.95,111.97,3132
GZ05,2005-10-21 09:00,21,111.97,112.02,111.96,112.02,2847
GZ05,2005-10-21 09:30,21,112.02,112.07,112.01,112.03,1745
GZ05,2005-10-21 10:00,21,112.06,112.12,112.04,112.08,1096
GZ05,2005-10-21 10:30,21,112.06,112.06,111.98,112,618
GZ05,2005-10-23 23:30,24,112.01,112.01,111.53,111.53,130
GZ05,2005-10-24 00:00,24,111.54,111.84,111.54,111.54,250
GZ05,2005-10-24 00:30,24,111.59,111.95,111.59,111.92,2003
GZ05,2005-10-24 01:00,24,111.91,112.01,111.9,111.94,2774
GZ05,2005-10-24 01:30,24,111.94,111.95,111.9,111.94,1650
GZ05,2005-10-24 02:00,24,111.95,111.96,111.88,111.89,1945
GZ05,2005-10-24 02:30,24,111.9,111.97,111.88,111.97,3025
GZ05,2005-10-24 03:00,24,111.97,112.02,111.91,111.97,2577
GZ05,2005-10-24 03:30,24,111.97,111.99,111.96,111.98,2247
GZ05,2005-10-24 04:00,24,111.98,111.98,111.94,111.96,1820
GZ05,2005-10-24 04:30,24,111.96,112.05,111.96,112.05,1147
GZ05,2005-10-24 05:00,24,112.05,112.06,112.01,112.04,706
GZ05,2005-10-24 05:30,24,112.05,112.1,112.04,112.07,2108
GZ05,2005-10-24 06:00,24,112.08,112.13,112.05,112.1,2602
GZ05,2005-10-24 06:30,24,112.09,112.13,112.06,112.1,2560
GZ05,2005-10-24 07:00,24,112.09,112.15,112.08,112.12,1862
GZ05,2005-10-24 07:30,24,112.12,112.13,112.03,112.07,4205
GZ05,2005-10-24 08:00,24,112.07,112.11,112.05,112.11,4031
GZ05,2005-10-24 08:30,24,112.11,112.15,112.08,112.09,3637
GZ05,2005-10-24 09:00,24,112.08,112.11,111.94,111.96,2607
GZ05,2005-10-24 09:30,24,111.95,112.05,111.95,112.02,1106
GZ05,2005-10-24 10:00,24,112.02,112.03,112,112.01,698
GZ05,2005-10-24 10:30,24,112.02,112.02,111.89,111.91,859
GZ05,2005-10-24 23:30,25,111.75,112,111.75,111.75,87
GZ05,2005-10-25 00:00,25,111.9,111.97,111.9,111.97,174
GZ05,2005-10-25 00:30,25,111.97,111.97,111.75,111.84,5524
GZ05,2005-10-25 01:00,25,111.84,111.91,111.82,111.88,4062
GZ05,2005-10-25 01:30,25,111.88,111.96,111.82,111.82,3643
GZ05,2005-10-25 02:00,25,111.83,111.85,111.72,111.81,8558
GZ05,2005-10-25 02:30,25,111.82,111.84,111.75,111.78,10795
GZ05,2005-10-25 03:00,25,111.78,111.83,111.65,111.69,11539
GZ05,2005-10-25 03:30,25,111.69,111.82,111.64,111.71,6868
GZ05,2005-10-25 04:00,25,111.7,111.73,111.6,111.63,4852
GZ05,2005-10-25 04:30,25,111.62,111.69,111.58,111.69,6435
GZ05,2005-10-25 05:00,25,111.69,111.69,111.64,111.69,2382
GZ05,2005-10-25 05:30,25,111.69,111.78,111.68,111.77,2993
GZ05,2005-10-25 06:00,25,111.76,111.78,111.73,111.77,1978
GZ05,2005-10-25 06:30,25,111.77,111.77,111.69,111.72,2344
GZ05,2005-10-25 07:00,25,111.72,111.76,111.71,111.76,1667
GZ05,2005-10-25 07:30,25,111.76,111.78,111.73,111.78,1989
GZ05,2005-10-25 08:00,25,111.77,111.91,111.74,111.81,7780
GZ05,2005-10-25 08:30,25,111.81,111.85,111.65,111.68,5564
GZ05,2005-10-25 09:00,25,111.68,111.72,111.59,111.71,7683
GZ05,2005-10-25 09:30,25,111.71,111.75,111.68,111.72,2411
GZ05,2005-10-25 10:00,25,111.71,111.72,111.56,111.59,3207
GZ05,2005-10-25 10:30,25,111.59,111.6,111.51,111.56,2372
GZ05,2005-10-25 23:30,26,112.02,112.02,111.56,111.62,241
GZ05,2005-10-26 00:00,26,112.07,112.07,111.65,111.65,931
GZ05,2005-10-26 00:30,26,111.62,111.62,111.26,111.29,19496
GZ05,2005-10-26 01:00,26,111.29,111.38,111.2,111.37,9351
GZ05,2005-10-26 01:30,26,111.37,111.37,111.28,111.33,2022
GZ05,2005-10-26 02:00,26,111.33,111.51,111.32,111.49,5257
GZ05,2005-10-26 02:30,26,111.49,111.54,111.45,111.53,5408
GZ05,2005-10-26 03:00,26,111.53,111.56,111.47,111.48,4974
GZ05,2005-10-26 03:30,26,111.47,111.49,111.39,111.39,4491
GZ05,2005-10-26 04:00,26,111.39,111.5,111.36,111.4,3323
GZ05,2005-10-26 04:30,26,111.4,111.41,111.27,111.37,5188
GZ05,2005-10-26 05:00,26,111.37,111.41,111.34,111.4,2140
GZ05,2005-10-26 05:30,26,111.4,111.42,111.29,111.3,3891
GZ05,2005-10-26 06:00,26,111.3,111.48,111.25,111.38,7398
GZ05,2005-10-26 06:30,26,111.38,111.51,111.38,111.48,4601
GZ05,2005-10-26 07:00,26,111.49,111.54,111.41,111.44,4363
GZ05,2005-10-26 07:30,26,111.44,111.5,111.41,111.48,2045
GZ05,2005-10-26 08:00,26,111.48,111.57,111.46,111.54,2495
GZ05,2005-10-26 08:30,26,111.55,111.61,111.54,111.55,3340
GZ05,2005-10-26 09:00,26,111.55,111.55,111.47,111.48,2238
GZ05,2005-10-26 09:30,26,111.47,111.5,111.4,111.43,2897
GZ05,2005-10-26 10:00,26,111.44,111.44,111.35,111.43,698
GZ05,2005-10-26 10:30,26,111.41,111.54,111.39,111.54,427
GZ05,2005-10-26 23:30,27,111.28,111.28,111.03,111.28,140
GZ05,2005-10-27 00:00,27,111.27,111.28,111.03,111.03,952
GZ05,2005-10-27 00:30,27,111.17,111.51,111.17,111.43,2866
GZ05,2005-10-27 01:00,27,111.43,111.69,111.43,111.69,5824
GZ05,2005-10-27 01:30,27,111.69,111.74,111.6,111.72,3760
GZ05,2005-10-27 02:00,27,111.71,111.87,111.7,111.82,6310
GZ05,2005-10-27 02:30,27,111.83,111.88,111.71,111.75,6111
GZ05,2005-10-27 03:00,27,111.77,111.79,111.68,111.75,2857
GZ05,2005-10-27 03:30,27,111.74,111.76,111.69,111.76,2754
GZ05,2005-10-27 04:00,27,111.75,111.8,111.74,111.74,1671
GZ05,2005-10-27 04:30,27,111.76,111.87,111.74,111.84,3645
GZ05,2005-10-27 05:00,27,111.84,111.84,111.75,111.76,2517
GZ05,2005-10-27 05:30,27,111.76,111.81,111.73,111.81,1313
GZ05,2005-10-27 06:00,27,111.83,111.84,111.78,111.8,2512
GZ05,2005-10-27 06:30,27,111.8,111.89,111.76,111.82,3240
GZ05,2005-10-27 07:00,27,111.82,111.88,111.79,111.82,3026
GZ05,2005-10-27 07:30,27,111.81,111.83,111.62,111.73,7703
GZ05,2005-10-27 08:00,27,111.73,111.85,111.73,111.82,2783
GZ05,2005-10-27 08:30,27,111.82,111.86,111.79,111.83,2467
GZ05,2005-10-27 09:00,27,111.83,111.83,111.65,111.67,8036
GZ05,2005-10-27 09:30,27,111.67,111.75,111.65,111.67,1492
GZ05,2005-10-27 10:00,27,111.68,111.72,111.63,111.7,1982
GZ05,2005-10-27 10:30,27,111.7,111.77,111.68,111.74,464
GZ05,2005-10-27 23:30,28,111.5,111.5,111.5,111.5,92
GZ05,2005-10-28 00:00,28,111.5,111.5,111.5,111.5,247
GZ05,2005-10-28 00:30,28,111.5,111.82,111.5,111.8,4302
GZ05,2005-10-28 01:00,28,111.8,112.12,111.78,112.09,6977
GZ05,2005-10-28 01:30,28,112.1,112.25,111.98,112.17,10865
GZ05,2005-10-28 02:00,28,112.17,112.4,112.14,112.27,13985
GZ05,2005-10-28 02:30,28,112.28,112.41,112.23,112.24,6154
GZ05,2005-10-28 03:00,28,112.25,112.3,112.17,112.2,3091
GZ05,2005-10-28 03:30,28,112.21,112.3,112.18,112.18,3138
GZ05,2005-10-28 04:00,28,112.2,112.26,112.07,112.09,6659
GZ05,2005-10-28 04:30,28,112.09,112.13,111.97,112,5599
GZ05,2005-10-28 05:00,28,111.99,112.13,111.99,112.06,2266
GZ05,2005-10-28 05:30,28,112.06,112.2,112.02,112.04,5278
GZ05,2005-10-28 06:00,28,112.02,112.04,111.96,111.98,2743
GZ05,2005-10-28 06:30,28,111.98,112.07,111.92,111.97,4474
GZ05,2005-10-28 07:00,28,111.98,112.03,111.93,111.95,1939
GZ05,2005-10-28 07:30,28,111.95,112.13,111.95,112.12,3689
GZ05,2005-10-28 08:00,28,112.11,112.19,112.06,112.15,6336
GZ05,2005-10-28 08:30,28,112.16,112.2,112.02,112.04,6843
GZ05,2005-10-28 09:00,28,112.14,112.14,112.03,112.07,4256
GZ05,2005-10-28 09:30,28,112.06,112.08,111.96,111.96,1974
GZ05,2005-10-28 10:00,28,111.97,112.02,111.93,111.95,1088
GZ05,2005-10-28 10:30,28,111.95,111.97,111.91,111.91,492
GZ05,2005-10-30 23:30,31,111.91,111.91,111.62,111.82,141
GZ05,2005-10-31 00:00,31,111.62,112,111.42,112,583
GZ05,2005-10-31 00:30,31,112,112,111.94,111.99,8630
GZ05,2005-10-31 01:00,31,111.99,112.14,111.97,112.12,3180
GZ05,2005-10-31 01:30,31,112.12,112.32,112.1,112.26,4927
GZ05,2005-10-31 02:00,31,112.25,112.25,112.18,112.2,2388
GZ05,2005-10-31 02:30,31,112.2,112.27,112.2,112.27,2514
GZ05,2005-10-31 03:00,31,112.27,112.28,112.21,112.25,2744
GZ05,2005-10-31 03:30,31,112.25,112.3,112.22,112.24,1881
GZ05,2005-10-31 04:00,31,112.24,112.32,112.24,112.26,3137
GZ05,2005-10-31 04:30,31,112.26,112.26,112.22,112.23,485
GZ05,2005-10-31 05:00,31,112.24,112.24,112.17,112.24,1488
GZ05,2005-10-31 05:30,31,112.23,112.24,112.19,112.19,1298
GZ05,2005-10-31 06:00,31,112.19,112.19,112.09,112.12,1600
GZ05,2005-10-31 06:30,31,112.13,112.23,112.11,112.22,2718
GZ05,2005-10-31 07:00,31,112.22,112.27,112.21,112.24,2604
GZ05,2005-10-31 07:30,31,112.24,112.26,112.2,112.23,2626
GZ05,2005-10-31 08:00,31,112.24,112.26,112.16,112.23,3942
GZ05,2005-10-31 08:30,31,112.23,112.27,112.21,112.25,5469
GZ05,2005-10-31 09:00,31,112.24,112.36,112.24,112.33,7317
GZ05,2005-10-31 09:30,31,112.33,112.34,112.24,112.26,2216
GZ05,2005-10-31 10:00,31,112.26,112.32,112.21,112.32,1157
GZ05,2005-10-31 10:30,31,112.31,112.39,112.31,112.38,2020
GZ05,2005-10-31 23:00,1,111.98,111.98,111.98,111.98,3
GZ05,2005-10-31 23:30,1,112.01,112.02,111.98,111.98,664
GZ05,2005-11-01 00:00,1,111.98,111.98,111.98,111.98,1970
GZ05,2005-11-01 00:30,1,111.98,112.3,111.98,112.26,17908
GZ05,2005-11-01 01:00,1,112.26,112.44,112.2,112.35,7307
GZ05,2005-11-01 01:30,1,112.34,112.49,112.33,112.49,4197
GZ05,2005-11-01 02:00,1,112.48,112.71,112.47,112.6,9707
GZ05,2005-11-01 02:30,1,112.6,112.6,112.53,112.55,4701
GZ05,2005-11-01 03:00,1,112.55,112.57,112.44,112.45,5294
GZ05,2005-11-01 03:30,1,112.45,112.46,112.38,112.43,4923
GZ05,2005-11-01 04:00,1,112.42,112.48,112.39,112.42,4361
GZ05,2005-11-01 04:30,1,112.41,112.46,112.39,112.45,2117
GZ05,2005-11-01 05:00,1,112.45,112.51,112.45,112.49,2185
GZ05,2005-11-01 05:30,1,112.5,112.56,112.5,112.53,1967
GZ05,2005-11-01 06:00,1,112.52,112.56,112.48,112.49,1935
GZ05,2005-11-01 06:30,1,112.49,112.53,112.41,112.43,2594
GZ05,2005-11-01 07:00,1,112.43,112.49,112.41,112.44,2997
GZ05,2005-11-01 07:30,1,112.42,112.43,112.35,112.38,3503
GZ05,2005-11-01 08:00,1,112.38,112.41,112.26,112.3,7246
GZ05,2005-11-01 08:30,1,112.32,112.38,112.17,112.21,7506
GZ05,2005-11-01 09:00,1,112.21,112.28,112.16,112.25,3782
GZ05,2005-11-01 09:30,1,112.25,112.29,112.24,112.27,1156
GZ05,2005-11-01 10:00,1,112.28,112.29,112.24,112.24,1016
GZ05,2005-11-01 10:30,1,112.23,112.29,112.23,112.24,963
GZ05,2005-11-01 23:00,2,112.25,112.25,112.25,112.25,40
GZ05,2005-11-01 23:30,2,112.26,112.3,112.24,112.24,450
GZ05,2005-11-02 00:00,2,112.24,112.29,111.89,112.26,2310
GZ05,2005-11-02 00:30,2,112.26,112.37,112.24,112.28,22066
GZ05,2005-11-02 01:00,2,112.3,112.33,112.24,112.25,5282
GZ05,2005-11-02 01:30,2,112.26,112.32,112.23,112.28,6423
GZ05,2005-11-02 02:00,2,112.28,112.29,112.19,112.21,3288
GZ05,2005-11-02 02:30,2,112.22,112.23,111.99,112.06,8029
GZ05,2005-11-02 03:00,2,112.05,112.12,112.02,112.04,4156
GZ05,2005-11-02 03:30,2,112.04,112.08,111.84,111.85,4471
GZ05,2005-11-02 04:00,2,111.84,111.84,111.69,111.75,10556
GZ05,2005-11-02 04:30,2,111.75,111.85,111.74,111.82,5547
GZ05,2005-11-02 05:00,2,111.82,111.84,111.78,111.81,1641
GZ05,2005-11-02 05:30,2,111.81,111.82,111.68,111.7,2876
GZ05,2005-11-02 06:00,2,111.7,111.75,111.6,111.63,4485
GZ05,2005-11-02 06:30,2,111.63,111.7,111.61,111.64,4733
GZ05,2005-11-02 07:00,2,111.64,111.7,111.63,111.68,4752
GZ05,2005-11-02 07:30,2,111.68,111.69,111.62,111.62,2329
GZ05,2005-11-02 08:00,2,111.63,111.64,111.58,111.61,4265
GZ05,2005-11-02 08:30,2,111.62,111.7,111.62,111.66,2735
GZ05,2005-11-02 09:00,2,111.67,111.69,111.63,111.67,2343
GZ05,2005-11-02 09:30,2,111.66,111.71,111.64,111.65,2422
GZ05,2005-11-02 10:00,2,111.65,111.67,111.59,111.6,1103
GZ05,2005-11-02 10:30,2,111.6,111.65,111.59,111.65,709
GZ05,2005-11-02 23:00,3,111.65,111.65,111.65,111.65,4
GZ05,2005-11-02 23:30,3,111.6,111.63,111.14,111.14,267
GZ05,2005-11-03 00:00,3,111.5,111.59,111.45,111.59,333
GZ05,2005-11-03 00:30,3,111.58,111.73,111.45,111.61,7528
GZ05,2005-11-03 01:00,3,111.6,111.64,111.46,111.48,2564
GZ05,2005-11-03 01:30,3,111.48,111.59,111.41,111.5,5527
GZ05,2005-11-03 02:00,3,111.5,111.66,111.44,111.6,4151
GZ05,2005-11-03 02:30,3,111.6,111.61,111.48,111.51,2897
GZ05,2005-11-03 03:00,3,111.5,111.62,111.49,111.58,3029
GZ05,2005-11-03 03:30,3,111.58,111.6,111.54,111.59,1423
GZ05,2005-11-03 04:00,3,111.59,111.64,111.58,111.64,1092
GZ05,2005-11-03 04:30,3,111.64,111.7,111.61,111.68,4008
GZ05,2005-11-03 05:00,3,111.69,111.7,111.63,111.64,1344
GZ05,2005-11-03 05:30,3,111.63,111.66,111.58,111.62,1739
GZ05,2005-11-03 06:00,3,111.62,111.67,111.58,111.61,3686
GZ05,2005-11-03 06:30,3,111.61,111.78,111.57,111.64,8765
GZ05,2005-11-03 07:00,3,111.64,111.66,111.55,111.6,4992
GZ05,2005-11-03 07:30,3,111.6,111.64,111.57,111.59,2166
GZ05,2005-11-03 08:00,3,111.6,111.61,111.34,111.47,6398
GZ05,2005-11-03 08:30,3,111.48,111.57,111.46,111.51,4911
GZ05,2005-11-03 09:00,3,111.52,111.52,111.41,111.44,5125
GZ05,2005-11-03 09:30,3,111.43,111.44,111.4,111.41,4753
GZ05,2005-11-03 10:00,3,111.41,111.42,111.33,111.4,878
GZ05,2005-11-03 10:30,3,111.4,111.43,111.36,111.38,605
GZ05,2005-11-03 23:30,4,110.99,111.37,110.88,110.88,957
GZ05,2005-11-04 00:00,4,110.88,110.99,110.88,110.99,4036
GZ05,2005-11-04 00:30,4,110.99,111.28,110.93,111.25,18445
GZ05,2005-11-04 01:00,4,111.25,111.38,111.25,111.31,3484
GZ05,2005-11-04 01:30,4,111.32,111.35,111.23,111.24,7105
GZ05,2005-11-04 02:00,4,111.24,111.38,111.23,111.34,2323
GZ05,2005-11-04 02:30,4,111.36,111.42,111.34,111.38,4172
GZ05,2005-11-04 03:00,4,111.38,111.4,111.36,111.39,1063
GZ05,2005-11-04 03:30,4,111.4,111.47,111.36,111.38,3086
GZ05,2005-11-04 04:00,4,111.38,111.45,111.38,111.45,2568
GZ05,2005-11-04 04:30,4,111.44,111.48,111.42,111.42,2034
GZ05,2005-11-04 05:00,4,111.41,111.44,111.39,111.41,840
GZ05,2005-11-04 05:30,4,111.4,111.43,111.37,111.4,2249
GZ05,2005-11-04 06:00,4,111.41,111.59,111.38,111.44,1848
GZ05,2005-11-04 06:30,4,111.45,111.68,111.38,111.68,9552
GZ05,2005-11-04 07:00,4,111.67,111.75,111.52,111.58,4173
GZ05,2005-11-04 07:30,4,111.58,111.73,111.58,111.65,2950
GZ05,2005-11-04 08:00,4,111.65,111.65,111.49,111.52,3059
GZ05,2005-11-04 08:30,4,111.52,111.54,111.33,111.43,6350
GZ05,2005-11-04 09:00,4,111.43,111.47,111.38,111.44,3437
GZ05,2005-11-04 09:30,4,111.44,111.48,111.42,111.45,1289
GZ05,2005-11-04 10:00,4,111.45,111.51,111.41,111.47,378
GZ05,2005-11-04 10:30,4,111.47,111.49,111.44,111.45,223
GZ05,2005-11-06 23:00,7,111.45,111.45,111.45,111.45,153
GZ05,2005-11-06 23:30,7,111.45,111.47,111.45,111.45,793
GZ05,2005-11-07 00:00,7,111.45,111.45,111.45,111.45,339
GZ05,2005-11-07 00:30,7,111.45,111.5,111.4,111.5,8274
GZ05,2005-11-07 01:00,7,111.5,111.55,111.45,111.53,2290
GZ05,2005-11-07 01:30,7,111.53,111.62,111.45,111.53,2856
GZ05,2005-11-07 02:00,7,111.54,111.68,111.51,111.67,2083
GZ05,2005-11-07 02:30,7,111.67,111.67,111.6,111.6,1825
GZ05,2005-11-07 03:00,7,111.61,111.64,111.58,111.61,2082
GZ05,2005-11-07 03:30,7,111.61,111.61,111.55,111.58,1021
GZ05,2005-11-07 04:00,7,111.59,111.65,111.56,111.64,1441
GZ05,2005-11-07 04:30,7,111.64,111.69,111.61,111.68,1169
GZ05,2005-11-07 05:00,7,111.69,111.72,111.64,111.68,1291
GZ05,2005-11-07 05:30,7,111.69,111.7,111.66,111.7,3418
GZ05,2005-11-07 06:00,7,111.7,111.73,111.68,111.7,845
GZ05,2005-11-07 06:30,7,111.7,111.71,111.62,111.65,1348
GZ05,2005-11-07 07:00,7,111.65,111.68,111.62,111.66,941
GZ05,2005-11-07 07:30,7,111.65,111.68,111.63,111.66,1345
GZ05,2005-11-07 08:00,7,111.67,111.68,111.64,111.67,1333
GZ05,2005-11-07 08:30,7,111.67,111.67,111.55,111.55,3078
GZ05,2005-11-07 09:00,7,111.55,111.58,111.49,111.52,2641
GZ05,2005-11-07 09:30,7,111.52,111.52,111.48,111.5,1102
GZ05,2005-11-07 10:00,7,111.5,111.53,111.47,111.49,366
GZ05,2005-11-07 10:30,7,111.47,111.52,111.45,111.52,320
GZ05,2005-11-07 23:30,8,111.5,111.55,111.5,111.55,31
GZ05,2005-11-08 00:00,8,111.55,111.55,111.55,111.55,52
GZ05,2005-11-08 00:30,8,111.56,111.66,111.22,111.62,7012
GZ05,2005-11-08 01:00,8,111.61,111.61,111.46,111.47,4626
GZ05,2005-11-08 01:30,8,111.46,111.49,111.37,111.41,4971
GZ05,2005-11-08 02:00,8,111.4,111.41,111.29,111.38,3497
GZ05,2005-11-08 02:30,8,111.39,111.43,111.36,111.38,2966
GZ05,2005-11-08 03:00,8,111.38,111.39,111.32,111.33,2751
GZ05,2005-11-08 03:30,8,111.33,111.39,111.28,111.36,5673
GZ05,2005-11-08 04:00,8,111.36,111.36,111.29,111.35,3470
GZ05,2005-11-08 04:30,8,111.34,111.39,111.32,111.36,1742
GZ05,2005-11-08 05:00,8,111.36,111.51,111.36,111.46,2595
GZ05,2005-11-08 05:30,8,111.45,111.53,111.45,111.53,1302
GZ05,2005-11-08 06:00,8,111.53,111.56,111.51,111.53,1633
GZ05,2005-11-08 06:30,8,111.53,111.57,111.52,111.52,3089
GZ05,2005-11-08 07:00,8,111.52,111.56,111.51,111.54,1279
GZ05,2005-11-08 07:30,8,111.57,111.7,111.57,111.69,3338
GZ05,2005-11-08 08:00,8,111.69,111.69,111.61,111.65,2956
GZ05,2005-11-08 08:30,8,111.66,111.78,111.63,111.74,4675
GZ05,2005-11-08 09:00,8,111.73,111.82,111.72,111.76,4175
GZ05,2005-11-08 09:30,8,111.76,111.77,111.74,111.74,947
GZ05,2005-11-08 10:00,8,111.74,111.79,111.73,111.79,726
GZ05,2005-11-08 10:30,8,111.79,111.81,111.75,111.81,825
GZ05,2005-11-08 23:30,9,111.81,111.81,111.7,111.71,58
GZ05,2005-11-09 00:00,9,111.31,111.86,111.31,111.86,610
GZ05,2005-11-09 00:30,9,111.86,111.86,111.71,111.76,7109
GZ05,2005-11-09 01:00,9,111.75,111.79,111.66,111.67,2378
GZ05,2005-11-09 01:30,9,111.68,111.72,111.62,111.63,4577
GZ05,2005-11-09 02:00,9,111.64,111.73,111.63,111.73,2888
GZ05,2005-11-09 02:30,9,111.73,111.75,111.67,111.67,1049
GZ05,2005-11-09 03:00,9,111.67,111.72,111.63,111.71,2007
GZ05,2005-11-09 03:30,9,111.72,111.72,111.65,111.7,977
GZ05,2005-11-09 04:00,9,111.69,111.75,111.63,111.7,3496
GZ05,2005-11-09 04:30,9,111.69,111.72,111.65,111.71,1542
GZ05,2005-11-09 05:00,9,111.71,111.72,111.67,111.7,734
GZ05,2005-11-09 05:30,9,111.7,111.76,111.7,111.75,964
GZ05,2005-11-09 06:00,9,111.75,111.79,111.71,111.74,1070
GZ05,2005-11-09 06:30,9,111.73,111.74,111.7,111.72,1998
GZ05,2005-11-09 07:00,9,111.72,111.74,111.66,111.66,2700
GZ05,2005-11-09 07:30,9,111.66,111.71,111.64,111.65,4196
GZ05,2005-11-09 08:00,9,111.66,111.67,111.59,111.62,2750
GZ05,2005-11-09 08:30,9,111.62,111.63,111.43,111.44,5142
GZ05,2005-11-09 09:00,9,111.44,111.49,111.39,111.48,4010
GZ05,2005-11-09 09:30,9,111.49,111.53,111.46,111.48,1836
GZ05,2005-11-09 10:00,9,111.48,111.51,111.47,111.48,532
GZ05,2005-11-09 10:30,9,111.5,111.54,111.46,111.52,322
GZ05,2005-11-09 23:30,10,111.52,111.53,111.52,111.52,30
GZ05,2005-11-10 00:00,10,111.51,111.51,111.46,111.46,31
GZ05,2005-11-10 00:30,10,111.46,111.55,111.38,111.52,8143
GZ05,2005-11-10 01:00,10,111.53,111.68,111.51,111.68,4558
GZ05,2005-11-10 01:30,10,111.67,111.67,111.6,111.63,3726
GZ05,2005-11-10 02:00,10,111.63,111.69,111.6,111.6,5859
GZ05,2005-11-10 02:30,10,111.6,111.65,111.47,111.53,3260
GZ05,2005-11-10 03:00,10,111.57,111.57,111.5,111.55,2524
GZ05,2005-11-10 03:30,10,111.55,111.57,111.52,111.52,1317
GZ05,2005-11-10 04:00,10,111.53,111.56,111.45,111.51,1677
GZ05,2005-11-10 04:30,10,111.51,111.57,111.5,111.53,1364
GZ05,2005-11-10 05:00,10,111.55,111.62,111.54,111.56,2496
GZ05,2005-11-10 05:30,10,111.56,111.56,111.46,111.48,1361
GZ05,2005-11-10 06:00,10,111.48,111.48,111.41,111.44,3012
GZ05,2005-11-10 06:30,10,111.43,111.56,111.43,111.49,4690
GZ05,2005-11-10 07:00,10,111.47,111.5,111.44,111.48,2508
GZ05,2005-11-10 07:30,10,111.48,111.52,111.46,111.51,3599
GZ05,2005-11-10 08:00,10,111.5,111.6,111.49,111.57,2668
GZ05,2005-11-10 08:30,10,111.56,111.57,111.51,111.52,2301
GZ05,2005-11-10 09:00,10,111.52,111.55,111.47,111.48,1382
GZ05,2005-11-10 09:30,10,111.49,111.56,111.49,111.52,989
GZ05,2005-11-10 10:00,10,111.51,111.54,111.48,111.51,171
GZ05,2005-11-10 10:30,10,111.53,111.55,111.53,111.53,537
GZ05,2005-11-10 23:00,11,111.59,111.59,111.59,111.59,41
GZ05,2005-11-10 23:30,11,111.58,111.58,111.58,111.58,27
GZ05,2005-11-11 00:00,11,111.58,111.59,111.58,111.59,70
GZ05,2005-11-11 00:30,11,111.59,111.61,111.56,111.59,843
GZ05,2005-11-11 01:00,11,111.58,111.62,111.56,111.56,864
GZ05,2005-11-11 01:30,11,111.56,111.59,111.54,111.58,755
GZ05,2005-11-11 02:00,11,111.58,111.67,111.58,111.61,911
GZ05,2005-11-11 02:30,11,111.61,111.61,111.57,111.57,779
GZ05,2005-11-11 03:00,11,111.58,111.59,111.54,111.59,1372
GZ05,2005-11-11 03:30,11,111.59,111.6,111.53,111.55,1068
GZ05,2005-11-11 04:00,11,111.55,111.56,111.46,111.46,2548
GZ05,2005-11-11 04:30,11,111.46,111.5,111.41,111.47,3163
GZ05,2005-11-11 05:00,11,111.47,111.49,111.46,111.47,355
GZ05,2005-11-11 05:30,11,111.47,111.5,111.46,111.5,379
GZ05,2005-11-11 06:00,11,111.49,111.51,111.46,111.48,417
GZ05,2005-11-11 06:30,11,111.48,111.52,111.47,111.51,537
GZ05,2005-11-11 07:00,11,111.5,111.53,111.49,111.5,1235
GZ05,2005-11-11 07:30,11,111.49,111.51,111.49,111.5,395
GZ05,2005-11-11 08:00,11,111.49,111.51,111.46,111.46,931
GZ05,2005-11-11 08:30,11,111.46,111.47,111.42,111.43,1022
GZ05,2005-11-11 09:00,11,111.43,111.48,111.42,111.48,547
GZ05,2005-11-11 09:30,11,111.47,111.48,111.44,111.44,176
GZ05,2005-11-11 10:00,11,111.45,111.46,111.32,111.33,1096
GZ05,2005-11-11 10:30,11,111.35,111.41,111.34,111.4,488
GZ05,2005-11-13 23:00,14,111.39,111.39,111.39,111.39,60
GZ05,2005-11-13 23:30,14,111.4,111.4,111.4,111.4,301
GZ05,2005-11-14 00:00,14,111.4,111.4,111.4,111.4,93
GZ05,2005-11-14 00:30,14,111.4,111.61,111.37,111.59,7195
GZ05,2005-11-14 01:00,14,111.58,111.67,111.57,111.6,3496
GZ05,2005-11-14 01:30,14,111.61,111.66,111.53,111.54,3017
GZ05,2005-11-14 02:00,14,111.53,111.56,111.5,111.55,2743
GZ05,2005-11-14 02:30,14,111.55,111.66,111.52,111.66,4039
GZ05,2005-11-14 03:00,14,111.66,111.76,111.66,111.7,6102
GZ05,2005-11-14 03:30,14,111.69,111.72,111.69,111.7,1404
GZ05,2005-11-14 04:00,14,111.69,111.72,111.68,111.72,2674
GZ05,2005-11-14 04:30,14,111.72,111.73,111.65,111.69,1695
GZ05,2005-11-14 05:00,14,111.67,111.71,111.67,111.71,808
GZ05,2005-11-14 05:30,14,111.71,111.71,111.65,111.65,874
GZ05,2005-11-14 06:00,14,111.66,111.69,111.64,111.65,1234
GZ05,2005-11-14 06:30,14,111.65,111.65,111.55,111.6,1639
GZ05,2005-11-14 07:00,14,111.61,111.66,111.61,111.65,1477
GZ05,2005-11-14 07:30,14,111.65,111.71,111.65,111.68,1845
GZ05,2005-11-14 08:00,14,111.68,111.7,111.58,111.58,2250
GZ05,2005-11-14 08:30,14,111.59,111.62,111.56,111.6,1079
GZ05,2005-11-14 09:00,14,111.6,111.61,111.51,111.52,2013
GZ05,2005-11-14 09:30,14,111.52,111.54,111.39,111.4,2285
GZ05,2005-11-14 10:00,14,111.41,111.46,111.38,111.4,1653
GZ05,2005-11-14 10:30,14,111.41,111.44,111.35,111.38,1191
GZ05,2005-11-14 23:30,15,111.75,111.75,110.88,111.22,978
GZ05,2005-11-15 00:00,15,111.2,111.39,111.2,111.39,1489
GZ05,2005-11-15 00:30,15,111.42,111.47,111.17,111.45,13719
GZ05,2005-11-15 01:00,15,111.44,111.51,111.38,111.39,4276
GZ05,2005-11-15 01:30,15,111.4,111.49,111.39,111.49,2390
GZ05,2005-11-15 02:00,15,111.47,111.6,111.45,111.54,2548
GZ05,2005-11-15 02:30,15,111.54,111.68,111.52,111.65,3675
GZ05,2005-11-15 03:00,15,111.64,111.77,111.62,111.76,4937
GZ05,2005-11-15 03:30,15,111.76,111.77,111.67,111.75,3754
GZ05,2005-11-15 04:00,15,111.75,111.97,111.75,111.95,9129
GZ05,2005-11-15 04:30,15,111.95,112.01,111.92,111.96,7466
GZ05,2005-11-15 05:00,15,111.96,112.15,111.96,112.12,8756
GZ05,2005-11-15 05:30,15,112.11,112.12,112.03,112.06,4871
GZ05,2005-11-15 06:00,15,112.05,112.11,112.03,112.03,6355
GZ05,2005-11-15 06:30,15,112.04,112.08,111.92,111.94,5921
GZ05,2005-11-15 07:00,15,111.94,111.98,111.89,111.98,4549
GZ05,2005-11-15 07:30,15,111.98,112.02,111.96,111.98,2936
GZ05,2005-11-15 08:00,15,111.98,112.2,111.98,112.17,6895
GZ05,2005-11-15 08:30,15,112.17,112.25,112.17,112.21,7555
GZ05,2005-11-15 09:00,15,112.21,112.27,112.18,112.24,6743
GZ05,2005-11-15 09:30,15,112.23,112.31,112.21,112.22,2927
GZ05,2005-11-15 10:00,15,112.22,112.28,112.2,112.27,1775
GZ05,2005-11-15 10:30,15,112.27,112.34,112.27,112.31,806
GZ05,2005-11-15 23:30,16,112,112.28,112,112.28,21
GZ05,2005-11-16 00:00,16,112.31,112.67,112.31,112.36,1214
GZ05,2005-11-16 00:30,16,112.35,112.39,112.15,112.25,8640
GZ05,2005-11-16 01:00,16,112.26,112.5,112.24,112.4,11284
GZ05,2005-11-16 01:30,16,112.4,112.45,112.34,112.44,4396
GZ05,2005-11-16 02:00,16,112.44,112.47,112.38,112.45,2771
GZ05,2005-11-16 02:30,16,112.45,112.55,112.39,112.49,6228
GZ05,2005-11-16 03:00,16,112.49,112.53,112.42,112.44,6339
GZ05,2005-11-16 03:30,16,112.46,112.67,112.46,112.59,10329
GZ05,2005-11-16 04:00,16,112.6,112.62,112.46,112.52,5685
GZ05,2005-11-16 04:30,16,112.52,112.59,112.47,112.59,5469
GZ05,2005-11-16 05:00,16,112.58,112.82,112.58,112.79,7269
GZ05,2005-11-16 05:30,16,112.79,112.98,112.78,112.94,12095
GZ05,2005-11-16 06:00,16,112.93,112.98,112.8,112.84,8321
GZ05,2005-11-16 06:30,16,112.84,112.99,112.83,112.89,5535
GZ05,2005-11-16 07:00,16,112.87,112.99,112.86,112.97,5676
GZ05,2005-11-16 07:30,16,112.98,113.18,112.96,113.11,9481
GZ05,2005-11-16 08:00,16,113.11,113.13,113.07,113.1,7227
GZ05,2005-11-16 08:30,16,113.11,113.25,113.07,113.25,4419
GZ05,2005-11-16 09:00,16,113.25,113.35,113.24,113.32,8067
GZ05,2005-11-16 09:30,16,113.31,113.32,113.18,113.19,2287
GZ05,2005-11-16 10:00,16,113.19,113.23,113.18,113.22,1155
GZ05,2005-11-16 10:30,16,113.22,113.25,113.16,113.18,723
GZ05,2005-11-16 23:30,17,113.06,113.68,112.68,113.13,1753
GZ05,2005-11-17 00:00,17,113.12,113.29,113.08,113.29,13985
GZ05,2005-11-17 00:30,17,113.29,113.41,113.17,113.21,25458
GZ05,2005-11-17 01:00,17,113.21,113.36,113.16,113.31,6086
GZ05,2005-11-17 01:30,17,113.31,113.32,113.17,113.2,4957
GZ05,2005-11-17 02:00,17,113.2,113.22,113.05,113.07,7821
GZ05,2005-11-17 02:30,17,113.07,113.18,113.06,113.12,4918
GZ05,2005-11-17 03:00,17,113.12,113.17,113.02,113.07,3921
GZ05,2005-11-17 03:30,17,113.07,113.12,113.06,113.06,3914
GZ05,2005-11-17 04:00,17,113.06,113.08,112.9,112.91,8740
GZ05,2005-11-17 04:30,17,112.91,112.93,112.81,112.92,14161
GZ05,2005-11-17 05:00,17,112.93,112.99,112.91,112.94,3802
GZ05,2005-11-17 05:30,17,112.95,113.05,112.95,113,2224
GZ05,2005-11-17 06:00,17,112.99,113.04,112.94,112.98,2405
GZ05,2005-11-17 06:30,17,112.99,113.01,112.79,112.84,5867
GZ05,2005-11-17 07:00,17,112.84,112.86,112.79,112.82,6461
GZ05,2005-11-17 07:30,17,112.82,113.01,112.8,112.95,5142
GZ05,2005-11-17 08:00,17,112.96,113.03,112.94,113.03,3095
GZ05,2005-11-17 08:30,17,113.03,113.08,112.96,113.02,3420
GZ05,2005-11-17 09:00,17,113.02,113.13,113.02,113.12,3587
GZ05,2005-11-17 09:30,17,113.11,113.12,113.07,113.12,575
GZ05,2005-11-17 10:00,17,113.12,113.13,113.05,113.08,775
GZ05,2005-11-17 10:30,17,113.09,113.12,113.07,113.12,308
GZ05,2005-11-17 23:30,18,112.99,112.99,112.89,112.89,7
GZ05,2005-11-18 00:00,18,113,113.04,113,113.04,54
GZ05,2005-11-18 00:30,18,113.13,113.2,113.06,113.07,6487
GZ05,2005-11-18 01:00,18,113.07,113.24,113.06,113.2,4214
GZ05,2005-11-18 01:30,18,113.2,113.24,113.14,113.16,1212
GZ05,2005-11-18 02:00,18,113.16,113.25,113.15,113.2,3955
GZ05,2005-11-18 02:30,18,113.21,113.26,113.06,113.13,5497
GZ05,2005-11-18 03:00,18,113.13,113.17,112.98,113.15,4022
GZ05,2005-11-18 03:30,18,113.15,113.28,113.13,113.13,4699
GZ05,2005-11-18 04:00,18,113.12,113.2,113,113.09,7911
GZ05,2005-11-18 04:30,18,113.11,113.18,113.03,113.17,3387
GZ05,2005-11-18 05:00,18,113.16,113.17,112.98,113.05,4226
GZ05,2005-11-18 05:30,18,113.05,113.11,113,113.07,3021
GZ05,2005-11-18 06:00,18,113.07,113.1,112.98,113.02,1843
GZ05,2005-11-18 06:30,18,113.01,113.1,112.91,112.99,3500
GZ05,2005-11-18 07:00,18,112.99,113.03,112.83,112.9,12135
GZ05,2005-11-18 07:30,18,112.89,113,112.71,112.86,10521
GZ05,2005-11-18 08:00,18,112.86,112.86,112.74,112.75,6513
GZ05,2005-11-18 08:30,18,112.75,112.93,112.74,112.87,4798
GZ05,2005-11-18 09:00,18,112.86,112.86,112.74,112.75,4012
GZ05,2005-11-18 09:30,18,112.75,112.85,112.74,112.77,1614
GZ05,2005-11-18 10:00,18,112.77,112.78,112.74,112.76,973
GZ05,2005-11-18 10:30,18,112.77,112.89,112.77,112.85,710
GZ05,2005-11-20 23:30,21,112.55,113.35,112.55,113.35,394
GZ05,2005-11-21 00:00,21,113.35,113.35,112.73,112.73,2075
GZ05,2005-11-21 00:30,21,112.73,112.75,112.71,112.73,3907
GZ05,2005-11-21 01:00,21,112.72,112.88,112.71,112.86,2192
GZ05,2005-11-21 01:30,21,112.86,112.95,112.85,112.93,1328
GZ05,2005-11-21 02:00,21,112.93,112.97,112.92,112.95,1637
GZ05,2005-11-21 02:30,21,112.96,113.01,112.91,112.94,2104
GZ05,2005-11-21 03:00,21,112.93,112.94,112.84,112.85,2340
GZ05,2005-11-21 03:30,21,112.86,113.06,112.85,112.99,4184
GZ05,2005-11-21 04:00,21,112.99,113.03,112.97,113.03,2736
GZ05,2005-11-21 04:30,21,113.02,113.05,112.99,113.03,2020
GZ05,2005-11-21 05:00,21,113.04,113.14,113.02,113.11,1965
GZ05,2005-11-21 05:30,21,113.11,113.18,113.1,113.15,845
GZ05,2005-11-21 06:00,21,113.15,113.15,113.02,113.09,2601
GZ05,2005-11-21 06:30,21,113.09,113.13,113.03,113.03,3188
GZ05,2005-11-21 07:00,21,113.03,113.05,112.97,113.01,1943
GZ05,2005-11-21 07:30,21,113.01,113.08,112.92,112.98,4039
GZ05,2005-11-21 08:00,21,112.99,113.16,112.98,113.14,4399
GZ05,2005-11-21 08:30,21,113.13,113.23,113.1,113.15,2365
GZ05,2005-11-21 09:00,21,113.16,113.22,113.16,113.21,3391
GZ05,2005-11-21 09:30,21,113.21,113.21,113.18,113.18,1684
GZ05,2005-11-21 10:00,21,113.18,113.18,113.01,113.01,1151
GZ05,2005-11-21 10:30,21,113.12,113.14,113.04,113.06,704
GZ05,2005-11-21 23:00,22,113.22,113.22,113.22,113.22,5
GZ05,2005-11-21 23:30,22,113.18,113.18,112.87,112.87,302
GZ05,2005-11-22 00:00,22,112.9,112.9,112.81,112.82,598
GZ05,2005-11-22 00:30,22,112.85,113.26,112.85,113.16,8520
GZ05,2005-11-22 01:00,22,113.16,113.16,112.99,113.02,7424
GZ05,2005-11-22 01:30,22,113.03,113.05,112.95,112.96,3182
GZ05,2005-11-22 02:00,22,112.96,112.96,112.86,112.9,4321
GZ05,2005-11-22 02:30,22,112.9,113,112.89,112.96,2376
GZ05,2005-11-22 03:00,22,112.96,112.97,112.89,112.93,1597
GZ05,2005-11-22 03:30,22,112.94,112.98,112.91,112.95,1191
GZ05,2005-11-22 04:00,22,112.95,112.95,112.81,112.83,2050
GZ05,2005-11-22 04:30,22,112.83,112.92,112.83,112.87,1954
GZ05,2005-11-22 05:00,22,112.88,112.97,112.88,112.94,752
GZ05,2005-11-22 05:30,22,112.95,113.03,112.89,112.99,2522
GZ05,2005-11-22 06:00,22,112.99,113.03,112.97,112.97,2326
GZ05,2005-11-22 06:30,22,112.97,112.99,112.94,112.98,2902
GZ05,2005-11-22 07:00,22,112.98,113.05,112.98,113.02,3907
GZ05,2005-11-22 07:30,22,113.01,113.04,112.97,112.99,2140
GZ05,2005-11-22 08:00,22,112.98,113.09,112.97,113.06,5336
GZ05,2005-11-22 08:30,22,113.05,113.07,112.99,113,8166
GZ05,2005-11-22 09:00,22,113,113.09,112.96,113.08,10179
GZ05,2005-11-22 09:30,22,113.08,113.1,113.02,113.04,3389
GZ05,2005-11-22 10:00,22,113.05,113.06,113.02,113.03,1417
GZ05,2005-11-22 10:30,22,113.05,113.07,113.03,113.07,442
GZ05,2005-11-22 23:30,23,113.11,113.48,112.57,112.57,615
GZ05,2005-11-23 00:00,23,112.57,113.19,112.57,113.19,973
GZ05,2005-11-23 00:30,23,113.19,113.19,113.05,113.1,7211
GZ05,2005-11-23 01:00,23,113.09,113.24,113.08,113.23,6811
GZ05,2005-11-23 01:30,23,113.24,113.3,113.17,113.29,4519
GZ05,2005-11-23 02:00,23,113.3,113.3,113.19,113.21,5479
GZ05,2005-11-23 02:30,23,113.21,113.27,113.16,113.17,9654
GZ05,2005-11-23 03:00,23,113.17,113.19,113.05,113.1,3976
GZ05,2005-11-23 03:30,23,113.11,113.12,113,113.05,4057
GZ05,2005-11-23 04:00,23,113.06,113.07,113,113.04,1968
GZ05,2005-11-23 04:30,23,113.03,113.06,113.01,113.06,991
GZ05,2005-11-23 05:00,23,113.06,113.07,113.02,113.02,652
GZ05,2005-11-23 05:30,23,113.02,113.02,112.91,112.91,2528
GZ05,2005-11-23 06:00,23,112.92,112.94,112.86,112.9,3680
GZ05,2005-11-23 06:30,23,112.9,112.98,112.88,112.96,4343
GZ05,2005-11-23 07:00,23,112.95,113,112.94,112.98,1726
GZ05,2005-11-23 07:30,23,112.98,113.08,112.94,112.99,1955
GZ05,2005-11-23 08:00,23,112.99,113.03,112.94,113,5135
GZ05,2005-11-23 08:30,23,113,113.07,112.97,113.01,4158
GZ05,2005-11-23 09:00,23,113,113,112.93,112.98,3318
GZ05,2005-11-23 09:30,23,112.98,112.98,112.87,112.87,1448
GZ05,2005-11-23 10:00,23,112.87,112.96,112.87,112.94,303
GZ05,2005-11-23 10:30,23,112.96,112.96,112.87,112.9,1646
GZ05,2005-11-23 23:00,24,112.9,112.9,112.9,112.9,60
GZ05,2005-11-23 23:30,24,112.91,112.91,112.91,112.91,65
GZ05,2005-11-24 00:00,24,112.91,112.91,112.91,112.91,66
GZ05,2005-11-24 00:30,24,112.9,113.04,112.9,112.95,2694
GZ05,2005-11-24 01:00,24,112.95,112.98,112.89,112.9,4592
GZ05,2005-11-24 01:30,24,112.91,112.93,112.86,112.93,1962
GZ05,2005-11-24 02:00,24,112.94,113.15,112.9,113.13,4289
GZ05,2005-11-24 02:30,24,113.12,113.23,113.11,113.14,3944
GZ05,2005-11-24 03:00,24,113.14,113.15,113.06,113.07,4645
GZ05,2005-11-24 03:30,24,113.08,113.13,113.05,113.11,6232
GZ05,2005-11-24 04:00,24,113.11,113.17,113.08,113.14,2615
GZ05,2005-11-24 04:30,24,113.14,113.22,113.13,113.2,1492
GZ05,2005-11-24 05:00,24,113.21,113.22,113.14,113.15,864
GZ05,2005-11-24 05:30,24,113.15,113.17,113.07,113.07,2729
GZ05,2005-11-24 06:00,24,113.07,113.09,113.04,113.08,2515
GZ05,2005-11-24 06:30,24,113.08,113.08,113.03,113.07,1215
GZ05,2005-11-24 07:00,24,113.07,113.07,113.04,113.07,2471
GZ05,2005-11-24 07:30,24,113.07,113.26,113.05,113.24,2998
GZ05,2005-11-24 08:00,24,113.24,113.49,113.22,113.3,4222
GZ05,2005-11-24 08:30,24,113.29,113.33,113.25,113.25,8427
GZ05,2005-11-24 09:00,24,113.25,113.35,113.25,113.35,1548
GZ05,2005-11-24 09:30,24,113.35,113.35,113.29,113.3,281
GZ05,2005-11-24 10:00,24,113.31,113.32,113.28,113.28,374
GZ05,2005-11-24 10:30,24,113.29,113.29,113.25,113.25,1301
GZ05,2005-11-24 23:30,25,113.13,113.42,113.13,113.42,12
GZ05,2005-11-25 00:00,25,113.42,113.42,113.34,113.42,63
GZ05,2005-11-25 00:30,25,113.42,113.42,113.24,113.32,7439
GZ05,2005-11-25 01:00,25,113.32,113.53,113.22,113.49,14086
GZ05,2005-11-25 01:30,25,113.49,113.59,113.47,113.53,16570
GZ05,2005-11-25 02:00,25,113.53,113.68,113.52,113.63,19665
GZ05,2005-11-25 02:30,25,113.61,113.62,113.51,113.53,8076
GZ05,2005-11-25 03:00,25,113.53,113.55,113.4,113.43,3011
GZ05,2005-11-25 03:30,25,113.43,113.47,113.4,113.47,3846
GZ05,2005-11-25 04:00,25,113.47,113.5,113.41,113.49,20380
GZ05,2005-11-25 04:30,25,113.49,113.55,113.46,113.53,2296
GZ05,2005-11-25 05:00,25,113.54,113.54,113.42,113.43,2244
GZ05,2005-11-25 05:30,25,113.43,113.44,113.38,113.41,3038
GZ05,2005-11-25 06:00,25,113.41,113.43,113.36,113.36,4053
GZ05,2005-11-25 06:30,25,113.36,113.37,113.33,113.35,2493
GZ05,2005-11-25 07:00,25,113.35,113.35,113.15,113.28,14169
GZ05,2005-11-25 07:30,25,113.29,113.34,113.23,113.24,2755
GZ05,2005-11-25 08:00,25,113.24,113.27,113.18,113.21,7010
GZ05,2005-11-25 08:30,25,113.21,113.38,113.21,113.38,2582
GZ05,2005-11-25 09:00,25,113.38,113.38,113.31,113.34,3802
GZ05,2005-11-25 09:30,25,113.34,113.35,113.33,113.34,7838
GZ05,2005-11-25 10:00,25,113.34,113.38,113.33,113.38,16657
GZ05,2005-11-25 10:30,25,113.38,113.38,113.28,113.33,8814
GZ05,2005-11-27 23:30,28,113.15,113.15,113.11,113.11,31
GZ05,2005-11-28 00:00,28,113.11,113.11,113.11,113.11,34
GZ05,2005-11-28 00:30,28,113.11,113.29,113.11,113.28,5132
GZ05,2005-11-28 01:00,28,113.28,113.32,113.2,113.22,10851
GZ05,2005-11-28 01:30,28,113.22,113.24,113.15,113.15,33961
GZ05,2005-11-28 02:00,28,113.17,113.2,113.11,113.16,30459
GZ05,2005-11-28 02:30,28,113.15,113.2,113.14,113.14,7016
GZ05,2005-11-28 03:00,28,113.15,113.17,113.07,113.09,20032
GZ05,2005-11-28 03:30,28,113.08,113.15,113.05,113.06,15980
GZ05,2005-11-28 04:00,28,113.05,113.1,113.01,113.08,17236
GZ05,2005-11-28 04:30,28,113.09,113.15,113.04,113.15,19826
GZ05,2005-11-28 05:00,28,113.14,113.17,113.11,113.12,4751
GZ05,2005-11-28 05:30,28,113.12,113.18,113.1,113.16,3731
GZ05,2005-11-28 06:00,28,113.16,113.24,113.15,113.22,3309
GZ05,2005-11-28 06:30,28,113.22,113.25,113.19,113.19,10914
GZ05,2005-11-28 07:00,28,113.2,113.26,113.15,113.24,13177
GZ05,2005-11-28 07:30,28,113.24,113.28,113.21,113.26,10977
GZ05,2005-11-28 08:00,28,113.26,113.31,113.21,113.3,21425
GZ05,2005-11-28 08:30,28,113.3,113.32,113.26,113.3,6289
GZ05,2005-11-28 09:00,28,113.29,113.3,113.21,113.23,5763
GZ05,2005-11-28 09:30,28,113.24,113.31,113.23,113.25,2968
GZ05,2005-11-28 10:00,28,113.25,113.3,113.25,113.29,4770
GZ05,2005-11-28 10:30,28,113.29,113.34,113.24,113.24,8960
GZ05,2005-11-28 23:30,29,113.24,113.3,113.24,113.3,20
GZ05,2005-11-29 00:30,29,113.23,113.28,113.18,113.27,4826
GZ05,2005-11-29 01:00,29,113.28,113.36,113.23,113.26,5789
GZ05,2005-11-29 01:30,29,113.25,113.26,113.2,113.24,1925
GZ05,2005-11-29 02:00,29,113.25,113.29,113.15,113.29,2061
GZ05,2005-11-29 02:30,29,113.3,113.35,113.26,113.32,2988
GZ05,2005-11-29 03:00,29,113.32,113.37,113.25,113.36,2551
GZ05,2005-11-29 03:30,29,113.35,113.44,113.33,113.34,7376
GZ05,2005-11-29 04:00,29,113.34,113.34,113.23,113.3,4556
GZ05,2005-11-29 04:30,29,113.3,113.32,113.24,113.32,2535
GZ05,2005-11-29 05:00,29,113.31,113.38,113.31,113.35,1008
GZ05,2005-11-29 05:30,29,113.34,113.34,113.28,113.28,1372
GZ05,2005-11-29 06:00,29,113.29,113.3,113.23,113.25,20637
GZ05,2005-11-29 06:30,29,113.27,113.27,113.14,113.2,9943
GZ05,2005-11-29 07:00,29,113.19,113.23,113.19,113.22,2075
GZ05,2005-11-29 07:30,29,113.22,113.25,113.12,113.15,3001
GZ05,2005-11-29 08:00,29,113.15,113.15,113.03,113.09,14380
GZ05,2005-11-29 08:30,29,113.1,113.14,113.04,113.12,10021
GZ05,2005-11-29 09:00,29,113.11,113.14,112.94,113.01,16482
GZ05,2005-11-29 09:30,29,113.01,113.03,112.88,112.93,2591
GZ05,2005-11-29 10:00,29,112.93,112.95,112.89,112.94,1374
GZ05,2005-11-29 10:30,29,112.93,112.97,112.92,112.95,989
GZ05,2005-11-29 23:00,30,112.96,112.97,112.96,112.97,66
GZ05,2005-11-29 23:30,30,112.96,112.97,112.96,112.96,233
GZ05,2005-11-30 00:30,30,112.96,113.03,112.94,113.01,1326
GZ05,2005-11-30 01:00,30,113.01,113.05,112.92,112.98,4107
GZ05,2005-11-30 01:30,30,112.99,113,112.94,112.96,2104
GZ05,2005-11-30 02:00,30,112.96,113.12,112.96,113.08,1917
GZ05,2005-11-30 02:30,30,113.08,113.18,113.08,113.13,2456
GZ05,2005-11-30 03:00,30,113.12,113.27,113.11,113.23,4980
GZ05,2005-11-30 03:30,30,113.23,113.24,113.12,113.16,6076
GZ05,2005-11-30 04:00,30,113.16,113.19,113.14,113.17,3291
GZ05,2005-11-30 04:30,30,113.16,113.16,113.1,113.12,3670
GZ05,2005-11-30 05:00,30,113.12,113.12,113.07,113.09,2274
GZ05,2005-11-30 05:30,30,113.08,113.11,113.04,113.09,1417
GZ05,2005-11-30 06:00,30,113.09,113.1,112.98,113,4332
GZ05,2005-11-30 06:30,30,113,113.1,113,113.1,5460
GZ05,2005-11-30 07:00,30,113.1,113.12,113.03,113.03,1371
GZ05,2005-11-30 07:30,30,113.02,113.02,112.9,112.93,11287
GZ05,2005-11-30 08:00,30,112.92,113.06,112.85,112.98,25384
GZ05,2005-11-30 08:30,30,112.98,113.01,112.95,112.99,17386
GZ05,2005-11-30 09:00,30,113,113.17,113,113.09,10459
GZ05,2005-11-30 09:30,30,113.09,113.11,113.05,113.08,4785
GZ05,2005-11-30 10:00,30,113.08,113.09,113.06,113.06,879
GZ05,2005-11-30 10:30,30,113.08,113.08,113.07,113.07,2827
GZ05,2005-11-30 23:00,1,113.06,113.06,113.06,113.06,40
GZ05,2005-11-30 23:30,1,113.07,113.07,113.07,113.07,50
GZ05,2005-12-01 00:00,1,113.07,113.07,113.07,113.07,10
GZ05,2005-12-01 00:30,1,113.16,113.16,113.02,113.09,1596
GZ05,2005-12-01 01:00,1,113.08,113.17,113.08,113.17,1727
GZ05,2005-12-01 01:30,1,113.17,113.19,113.13,113.18,2865
GZ05,2005-12-01 02:00,1,113.21,113.23,113.17,113.22,1260
GZ05,2005-12-01 02:30,1,113.21,113.22,113.16,113.17,3519
GZ05,2005-12-01 03:00,1,113.18,113.22,113.15,113.16,3337
GZ05,2005-12-01 03:30,1,113.16,113.29,113.15,113.28,2513
GZ05,2005-12-01 04:00,1,113.3,113.37,113.3,113.33,832
GZ05,2005-12-01 04:30,1,113.32,113.32,113.28,113.3,294
GZ05,2005-12-01 05:00,1,113.34,113.45,113.29,113.38,2157
GZ05,2005-12-01 05:30,1,113.37,113.44,113.33,113.36,2420
GZ05,2005-12-01 06:00,1,113.36,113.45,113.36,113.45,393
GZ05,2005-12-01 06:30,1,113.45,113.62,113.39,113.5,2094
GZ05,2005-12-01 07:00,1,113.49,113.5,113.43,113.47,1285
GZ05,2005-12-01 07:30,1,113.47,113.52,113.45,113.49,1777
GZ05,2005-12-01 08:00,1,113.52,113.53,113.42,113.44,2128
GZ05,2005-12-01 08:30,1,113.44,113.46,113.38,113.44,3269
GZ05,2005-12-01 09:00,1,113.43,113.52,113.43,113.43,2559
GZ05,2005-12-01 09:30,1,113.43,113.44,113.4,113.42,1155
GZ05,2005-12-01 10:00,1,113.44,113.44,113.43,113.44,440
GZ05,2005-12-01 10:30,1,113.42,113.42,113.4,113.4,104
GZ05,2005-12-02 01:00,2,113.35,113.37,113.32,113.37,2415
GZ05,2005-12-02 01:30,2,113.35,113.38,113.31,113.31,2768
GZ05,2005-12-02 02:00,2,113.36,113.38,113.34,113.38,30
GZ05,2005-12-02 02:30,2,113.4,113.4,113.3,113.3,414
GZ05,2005-12-02 03:00,2,113.27,113.27,113.19,113.19,915
GZ05,2005-12-02 03:30,2,113.27,113.27,113.22,113.22,2869
GZ05,2005-12-02 04:00,2,113.21,113.21,113.17,113.2,222
GZ05,2005-12-02 04:30,2,113.27,113.27,113.24,113.24,1941
GZ05,2005-12-02 05:00,2,113.21,113.23,113.2,113.23,1332
GZ05,2005-12-02 05:30,2,113.23,113.24,113.22,113.22,139
GZ05,2005-12-02 06:00,2,113.21,113.21,113.16,113.16,80
GZ05,2005-12-02 06:30,2,113.24,113.25,113.1,113.22,874
GZ05,2005-12-02 07:00,2,113.15,113.18,113.15,113.17,1229
GZ05,2005-12-02 07:30,2,113.2,113.21,113.07,113.07,622
GZ05,2005-12-02 08:00,2,113.1,113.11,113.07,113.08,422
GZ05,2005-12-02 08:30,2,113.08,113.16,113.08,113.13,489
GZ05,2005-12-02 09:00,2,113.13,113.24,113.13,113.2,1582
GZ05,2005-12-02 09:30,2,113.18,113.18,113.1,113.15,517
GZ05,2005-12-02 10:30,2,113.19,113.19,113.15,113.19,45
GZ05,2005-12-05 00:30,5,113.17,113.17,113.02,113.02,290
GZ05,2005-12-05 01:00,5,113.04,113.04,112.88,112.88,524
GZ05,2005-12-05 01:30,5,112.85,112.89,112.77,112.89,501
GZ05,2005-12-05 02:00,5,112.87,112.87,112.87,112.87,467
GZ05,2005-12-05 02:30,5,112.91,112.91,112.8,112.84,836
GZ05,2005-12-05 03:00,5,112.85,112.85,112.81,112.82,1367
GZ05,2005-12-05 03:30,5,112.8,112.82,112.78,112.82,358
GZ05,2005-12-05 04:00,5,112.84,112.84,112.83,112.83,242
GZ05,2005-12-05 04:30,5,112.81,112.81,112.69,112.69,857
GZ05,2005-12-05 05:00,5,112.75,112.76,112.72,112.74,297
GZ05,2005-12-05 05:30,5,112.82,112.9,112.82,112.9,6
GZ05,2005-12-05 06:00,5,112.87,112.87,112.79,112.79,3
GZ05,2005-12-05 06:30,5,112.81,112.84,112.8,112.8,833
GZ05,2005-12-05 07:00,5,112.82,112.83,112.82,112.83,285
GZ05,2005-12-05 07:30,5,112.83,112.92,112.83,112.92,55
GZ05,2005-12-05 08:00,5,112.9,112.91,112.8,112.87,829
GZ05,2005-12-05 08:30,5,112.83,112.91,112.83,112.91,1642
GZ05,2005-12-05 09:00,5,112.91,112.91,112.82,112.82,976
GZ05,2005-12-05 09:30,5,112.77,112.77,112.72,112.72,24
GZ05,2005-12-05 10:00,5,112.72,112.72,112.7,112.7,108
GZ05,2005-12-05 10:30,5,112.65,112.65,112.65,112.65,145
GZ05,2005-12-06 01:00,6,112.67,112.86,112.67,112.86,673
GZ05,2005-12-06 01:30,6,112.86,112.86,112.8,112.85,351
GZ05,2005-12-06 02:00,6,112.87,112.91,112.85,112.89,349
GZ05,2005-12-06 02:30,6,112.96,112.96,112.9,112.9,101
GZ05,2005-12-06 03:00,6,112.9,112.91,112.82,112.83,1289
GZ05,2005-12-06 03:30,6,112.83,112.83,112.78,112.78,417
GZ05,2005-12-06 04:00,6,112.88,112.92,112.86,112.92,288
GZ05,2005-12-06 04:30,6,112.93,112.95,112.93,112.93,185
GZ05,2005-12-06 05:00,6,112.9,112.9,112.9,112.9,1
GZ05,2005-12-06 05:30,6,112.9,112.92,112.9,112.9,270
GZ05,2005-12-06 06:00,6,112.87,112.87,112.87,112.87,30
GZ05,2005-12-06 06:30,6,112.87,112.89,112.87,112.89,443
GZ05,2005-12-06 07:00,6,112.89,112.95,112.89,112.92,737
GZ05,2005-12-06 07:30,6,112.92,112.93,112.87,112.87,169
GZ05,2005-12-06 08:00,6,112.91,112.97,112.9,112.97,339
GZ05,2005-12-06 08:30,6,112.98,113,112.95,112.95,1293
GZ05,2005-12-06 09:00,6,112.9,113.07,112.9,113.01,475
GZ05,2005-12-06 09:30,6,113.02,113.04,112.99,112.99,774
GZ05,2005-12-06 10:00,6,113.03,113.03,113.03,113.03,4
GZ05,2005-12-06 10:30,6,113.02,113.06,113.02,113.06,3386
GZ05,2005-12-07 01:00,7,113,113,112.91,112.95,760
GZ05,2005-12-07 01:30,7,112.92,113.05,112.9,113.05,182
GZ05,2005-12-07 02:00,7,113.01,113.01,112.92,112.92,1038
GZ05,2005-12-07 02:30,7,112.93,112.93,112.91,112.93,396
GZ05,2005-12-07 03:00,7,112.96,112.96,112.9,112.9,780
GZ05,2005-12-07 03:30,7,112.95,112.98,112.95,112.95,122
GZ05,2005-12-07 04:00,7,113,113,112.95,112.95,1203
GZ05,2005-12-07 04:30,7,112.95,112.95,112.89,112.89,330
GZ05,2005-12-07 05:00,7,112.92,112.92,112.75,112.83,345
GZ05,2005-12-07 05:30,7,112.75,112.77,112.75,112.75,515
GZ05,2005-12-07 06:00,7,112.72,112.72,112.64,112.66,1199
GZ05,2005-12-07 06:30,7,112.64,112.68,112.64,112.65,970
GZ05,2005-12-07 07:00,7,112.68,112.7,112.65,112.7,220
GZ05,2005-12-07 07:30,7,112.74,112.74,112.74,112.74,1
GZ05,2005-12-07 08:00,7,112.7,112.7,112.59,112.59,685
GZ05,2005-12-07 08:30,7,112.61,112.61,112.57,112.57,192
GZ05,2005-12-07 09:00,7,112.63,112.65,112.6,112.62,4
GZ05,2005-12-07 09:30,7,112.6,112.6,112.57,112.57,75
GZ05,2005-12-07 10:00,7,112.58,112.58,112.58,112.58,578
GZ05,2005-12-08 01:00,8,112.8,112.91,112.8,112.87,5
GZ05,2005-12-08 01:30,8,112.92,112.93,112.92,112.93,1099
GZ05,2005-12-08 02:00,8,112.94,112.99,112.94,112.94,109
GZ05,2005-12-08 04:30,8,112.89,112.89,112.89,112.89,38
GZ05,2005-12-08 05:00,8,112.88,112.88,112.87,112.88,294
GZ05,2005-12-08 06:30,8,112.94,112.94,112.94,112.94,28
GZ05,2005-12-08 07:00,8,112.96,112.96,112.96,112.96,4
GZ05,2005-12-08 07:30,8,112.91,112.91,112.89,112.89,161
GZ05,2005-12-08 08:30,8,112.89,112.89,112.89,112.89,100
GZ05,2005-12-08 10:30,8,112.96,112.96,112.96,112.96,50
GZ05,2005-12-09 01:00,9,112.93,112.93,112.92,112.92,50
GZ05,2005-12-09 02:00,9,112.88,112.88,112.88,112.88,50
GZ05,2005-12-09 02:30,9,112.92,113.04,112.92,113.04,62
GZ05,2005-12-09 03:30,9,113.03,113.04,113.03,113.04,285
GZ05,2005-12-09 04:00,9,113.05,113.05,113.01,113.02,488
GZ05,2005-12-09 04:30,9,113.02,113.02,113.02,113.02,2
GZ05,2005-12-09 05:30,9,112.97,112.97,112.97,112.97,4
GZ05,2005-12-09 06:00,9,112.92,112.92,112.92,112.92,200
GZ05,2005-12-09 06:30,9,112.97,112.97,112.81,112.81,415
GZ05,2005-12-09 07:00,9,112.68,112.68,112.6,112.6,310
GZ05,2005-12-09 07:30,9,112.61,112.61,112.61,112.61,60
GZ05,2005-12-09 08:00,9,112.55,112.55,112.46,112.46,26
GZ05,2005-12-12 01:00,12,112.23,112.23,112.17,112.17,300
GZ05,2005-12-12 02:00,12,112.48,112.53,112.48,112.53,110
GZ05,2005-12-12 03:30,12,112.42,112.42,112.42,112.42,10
GZ05,2005-12-12 04:00,12,112.41,112.41,112.38,112.38,57
GZ05,2005-12-12 06:00,12,112.39,112.39,112.39,112.39,1
GZ05,2005-12-12 07:30,12,112.48,112.48,112.48,112.48,12
GZ05,2005-12-12 08:00,12,112.45,112.45,112.45,112.45,20
GZ05,2005-12-12 09:30,12,112.51,112.52,112.51,112.52,112
GZ05,2005-12-12 10:00,12,112.49,112.49,112.49,112.49,34
GZ05,2005-12-13 01:30,13,112.38,112.39,112.38,112.39,30
GZ05,2005-12-13 02:00,13,112.42,112.45,112.4,112.45,413
GZ05,2005-12-13 02:30,13,112.51,112.51,112.46,112.46,217
GZ05,2005-12-13 03:00,13,112.42,112.42,112.42,112.42,27
GZ05,2005-12-13 03:30,13,112.26,112.26,112.26,112.26,20
GZ05,2005-12-13 04:00,13,112.31,112.31,112.31,112.31,20
GZ05,2005-12-13 04:30,13,112.35,112.35,112.35,112.35,60
GZ05,2005-12-13 05:00,13,112.27,112.31,112.27,112.31,112
GZ05,2005-12-13 05:30,13,112.32,112.35,112.32,112.35,300
GZ05,2005-12-13 06:30,13,112.53,112.53,112.53,112.53,35
GZ05,2005-12-13 07:30,13,112.6,112.6,112.6,112.6,8
GZ05,2005-12-13 08:00,13,112.54,112.56,112.54,112.56,44
GZ05,2005-12-14 01:00,14,112.83,112.83,112.83,112.83,20
GZ05,2005-12-14 02:30,14,112.87,112.87,112.87,112.87,80
GZ05,2005-12-14 05:00,14,112.69,112.69,112.65,112.65,252
GZ05,2005-12-14 05:30,14,112.65,112.65,112.6,112.6,20
GZ05,2005-12-15 00:30,15,112.89,112.89,112.89,112.89,1
GZ05,2005-12-15 03:00,15,112.69,112.69,112.69,112.69,50
GZ05,2005-12-15 03:30,15,112.7,112.7,112.7,112.7,50
GZ05,2005-12-15 07:00,15,112.87,112.87,112.87,112.87,100
GZ05,2005-12-15 07:30,15,112.76,112.76,112.7,112.7,104
GZ05,2005-12-16 02:30,16,112.81,112.81,112.81,112.81,83
GZ05,2005-12-16 04:00,16,112.8,112.8,112.8,112.8,1
GZ05,2005-12-16 06:00,16,112.99,112.99,112.99,112.99,100
GZ05,2005-12-19 03:00,19,113.3,113.3,113.3,113.3,35
GZ05,2005-12-19 04:00,19,113.28,113.28,113.28,113.28,71
GZ05,2005-12-19 06:00,19,113.22,113.22,113.22,113.22,29
GZ05,2005-12-19 06:30,19,113.22,113.22,113.22,113.22,569
GZ05,2005-12-19 07:00,19,113.29,113.29,113.29,113.29,866
GZ05,2005-12-19 07:30,19,113.27,113.27,113.27,113.27,121
GZ05,2005-12-19 08:00,19,113.27,113.27,113.27,113.27,8
GZ05,2005-12-19 08:30,19,113.31,113.31,113.3,113.31,1040
GZ05,2005-12-19 09:00,19,113.37,113.42,113.37,113.42,200
GZ05,2005-12-20 04:00,20,113.54,113.54,113.54,113.54,70
GZ05,2005-12-20 08:00,20,113.47,113.47,113.47,113.47,7
GZ05,2005-12-20 08:30,20,113.47,113.47,113.47,113.47,933
GZ05,2005-12-20 09:00,20,113.53,113.53,113.47,113.47,1083
GZ05,2005-12-21 04:00,21,113.27,113.27,113.27,113.27,4
GZ05,2005-12-21 05:30,21,113.35,113.35,113.35,113.35,7
GZ05,2005-12-21 06:00,21,113.26,113.26,113.25,113.25,75
GZ05,2005-12-21 06:30,21,113.27,113.27,113.27,113.27,697
GZ05,2005-12-21 07:00,21,113.26,113.26,113.26,113.26,36
GZ05,2005-12-21 08:30,21,113.26,113.3,113.26,113.29,233
GZ05,2005-12-21 09:00,21,113.25,113.25,113.25,113.25,25
GZ05,2005-12-22 07:30,22,113.32,113.32,113.32,113.32,1399
GZ05,2005-12-23 02:30,23,113.4,113.4,113.4,113.4,10
GZ05,2005-12-23 04:00,23,113.48,113.48,113.48,113.48,1
GZ05,2005-12-23 04:30,23,113.5,113.5,113.47,113.47,220
GZ05,2005-12-28 01:00,28,113.97,113.99,113.97,113.99,100
GZ05,2005-12-28 01:30,28,114,114,114,114,126
GZ05,2005-12-28 03:00,28,113.9,113.9,113.9,113.9,50
GZ05,2005-12-28 03:30,28,113.91,113.91,113.88,113.89,320