GGH04,2003-06-18 09:00,18,117.74,117.76,117.74,117.76,2
GGH04,2003-09-11 08:30,11,112.34,112.34,112.34,112.34,1
GGH04,2003-09-12 08:30,12,113.12,113.12,113.12,113.12,1
GGH04,2003-09-15 02:30,15,113.23,113.23,113.23,113.23,1
GGH04,2003-09-15 04:00,15,113.04,113.04,113.04,113.04,1
GGH04,2003-09-15 09:30,15,113.06,113.06,113.06,113.06,1
GGH04,2003-09-16 05:30,16,113,113,113,113,5
GGH04,2003-09-17 05:00,17,113.02,113.02,113.02,113.02,1
GGH04,2003-09-17 05:30,17,112.99,112.99,112.97,112.97,892
GGH04,2003-09-18 09:30,18,113.19,113.19,113.18,113.18,200
GGH04,2003-09-22 06:00,22,113.81,113.81,113.81,113.81,6
GGH04,2003-09-23 02:30,23,113.84,113.84,113.84,113.84,24
GGH04,2003-09-23 03:00,23,113.85,113.85,113.85,113.85,20
GGH04,2003-09-23 08:30,23,113.7,113.7,113.7,113.7,33
GGH04,2003-09-24 03:30,24,113.62,113.62,113.62,113.62,1
GGH04,2003-09-24 07:30,24,113.77,113.77,113.76,113.76,10
GGH04,2003-09-25 06:00,25,113.97,113.97,113.97,113.97,200
GGH04,2003-09-25 06:30,25,114.03,114.03,114.03,114.03,260
GGH04,2003-09-25 07:00,25,114.01,114.01,114.01,114.01,36
GGH04,2003-09-25 08:30,25,113.95,113.95,113.95,113.95,1
GGH04,2003-09-26 04:30,26,114.07,114.07,114.07,114.07,1
GGH04,2003-09-26 08:30,26,114.39,114.39,114.39,114.39,3
GGH04,2003-09-26 10:00,26,114.41,114.41,114.41,114.41,25
GGH04,2003-09-26 10:30,26,114.53,114.53,114.53,114.53,1
GGH04,2003-09-26 11:30,26,114.54,114.54,114.49,114.49,8
GGH04,2003-09-29 02:30,29,114.27,114.27,114.27,114.27,2
GGH04,2003-09-29 05:00,29,114.18,114.18,114.18,114.18,100
GGH04,2003-09-29 08:30,29,114.05,114.05,114.05,114.05,3
GGH04,2003-09-29 11:00,29,114.23,114.3,114.23,114.3,2
GGH04,2003-09-30 03:30,30,114.49,114.5,114.49,114.5,6
GGH04,2003-09-30 04:00,30,114.47,114.47,114.47,114.47,1
GGH04,2003-10-01 03:30,1,114.77,114.78,114.77,114.78,3
GGH04,2003-10-01 08:00,1,114.76,114.77,114.76,114.77,16
GGH04,2003-10-02 02:30,2,114.49,114.49,114.49,114.49,1
GGH04,2003-10-02 04:00,2,114.15,114.15,114.15,114.15,1
GGH04,2003-10-02 04:30,2,114.05,114.05,114.05,114.05,30
GGH04,2003-10-02 05:30,2,113.92,113.95,113.88,113.95,7
GGH04,2003-10-02 08:30,2,113.8,113.8,113.8,113.8,1
GGH04,2003-10-02 09:00,2,113.79,113.79,113.79,113.79,1
GGH04,2003-10-02 10:00,2,113.9,113.92,113.86,113.86,201
GGH04,2003-10-02 10:30,2,113.89,113.89,113.89,113.89,5
GGH04,2003-10-03 02:00,3,113.8,113.8,113.8,113.8,1
GGH04,2003-10-06 04:00,6,113.18,113.18,113.18,113.18,50
GGH04,2003-10-06 05:00,6,113.22,113.22,113.22,113.22,50
GGH04,2003-10-07 01:30,7,113.31,113.31,113.31,113.31,3
GGH04,2003-10-07 06:00,7,113.17,113.17,113.17,113.17,1
GGH04,2003-10-07 08:00,7,113.22,113.22,113.22,113.22,1
GGH04,2003-10-07 09:00,7,113.13,113.13,113.03,113.03,572
GGH04,2003-10-08 01:30,8,113,113,113,113,1
GGH04,2003-10-08 02:00,8,112.96,112.96,112.96,112.96,1
GGH04,2003-10-08 02:30,8,112.9,112.9,112.9,112.9,100
GGH04,2003-10-08 03:00,8,112.85,112.85,112.85,112.85,100
GGH04,2003-10-08 06:00,8,112.61,112.66,112.61,112.66,10
GGH04,2003-10-08 11:30,8,113.13,113.13,113.13,113.13,3
GGH04,2003-10-09 04:00,9,112.97,112.97,112.97,112.97,5
GGH04,2003-10-09 10:00,9,112.74,112.74,112.74,112.74,1
GGH04,2003-10-09 11:30,9,112.6,112.6,112.6,112.6,1
GGH04,2003-10-10 02:30,10,112.65,112.65,112.65,112.65,2
GGH04,2003-10-10 03:30,10,112.71,112.71,112.71,112.71,40
GGH04,2003-10-10 04:00,10,112.78,112.78,112.78,112.78,1
GGH04,2003-10-10 08:30,10,113.04,113.04,113,113,6
GGH04,2003-10-13 02:30,13,112.66,112.66,112.66,112.66,10
GGH04,2003-10-13 03:30,13,112.52,112.52,112.42,112.42,11
GGH04,2003-10-13 04:30,13,112.48,112.48,112.48,112.48,1
GGH04,2003-10-13 07:00,13,112.5,112.5,112.5,112.5,1
GGH04,2003-10-13 07:30,13,112.54,112.56,112.54,112.56,90
GGH04,2003-10-14 01:30,14,112.2,112.2,112.2,112.2,1
GGH04,2003-10-14 02:30,14,112.32,112.32,112.32,112.32,1
GGH04,2003-10-14 03:00,14,112.3,112.33,112.3,112.33,51
GGH04,2003-10-14 04:00,14,112.37,112.37,112.37,112.37,1
GGH04,2003-10-14 06:30,14,112.24,112.24,112.24,112.24,48
GGH04,2003-10-14 07:00,14,112.15,112.16,112.15,112.16,100
GGH04,2003-10-14 08:00,14,112.2,112.2,112.2,112.2,36
GGH04,2003-10-14 10:30,14,112.5,112.5,112.5,112.5,1
GGH04,2003-10-14 11:30,14,112.39,112.39,112.39,112.39,1
GGH04,2003-10-15 02:30,15,112.18,112.18,112.18,112.18,1
GGH04,2003-10-15 07:00,15,112.1,112.1,112.1,112.1,4
GGH04,2003-10-15 08:00,15,111.9,111.9,111.9,111.9,2
GGH04,2003-10-15 09:00,15,111.97,111.99,111.97,111.97,7
GGH04,2003-10-15 10:00,15,111.92,111.96,111.92,111.96,250
GGH04,2003-10-17 01:00,17,111.7,111.7,111.55,111.55,6
GGH04,2003-10-17 01:30,17,111.55,111.55,111.34,111.4,8
GGH04,2003-10-17 05:00,17,111.58,111.58,111.58,111.58,1
GGH04,2003-10-17 06:00,17,111.63,111.63,111.63,111.63,9
GGH04,2003-10-17 08:00,17,111.74,111.74,111.74,111.74,1
GGH04,2003-10-17 08:30,17,111.8,111.8,111.8,111.8,1
GGH04,2003-10-17 09:30,17,112.08,112.08,112.04,112.04,2
GGH04,2003-10-20 02:00,20,111.98,111.98,111.98,111.98,1
GGH04,2003-10-20 02:30,20,111.89,111.89,111.89,111.89,1
GGH04,2003-10-20 03:30,20,111.95,111.96,111.95,111.96,20
GGH04,2003-10-20 04:00,20,111.95,111.96,111.95,111.96,10
GGH04,2003-10-20 04:30,20,111.87,111.87,111.87,111.87,150
GGH04,2003-10-20 05:00,20,111.81,111.81,111.8,111.8,60
GGH04,2003-10-20 07:30,20,111.92,111.92,111.92,111.92,5
GGH04,2003-10-20 08:00,20,111.96,111.96,111.95,111.95,19
GGH04,2003-10-20 09:00,20,112,112.06,112,112.06,1310
GGH04,2003-10-20 09:30,20,112.2,112.2,112.2,112.2,1
GGH04,2003-10-21 02:00,21,112.02,112.03,112.01,112.02,41
GGH04,2003-10-21 03:30,21,111.99,111.99,111.99,111.99,1
GGH04,2003-10-21 04:30,21,112.05,112.05,112.05,112.05,1
GGH04,2003-10-21 05:00,21,112.12,112.12,112.12,112.12,10
GGH04,2003-10-21 09:00,21,112.32,112.32,112.32,112.32,1
GGH04,2003-10-21 09:30,21,112.37,112.37,112.37,112.37,1
GGH04,2003-10-22 02:00,22,112.67,112.67,112.67,112.67,100
GGH04,2003-10-22 03:00,22,112.66,112.76,112.66,112.76,4
GGH04,2003-10-22 04:00,22,112.44,112.44,112.24,112.26,780
GGH04,2003-10-22 07:00,22,112.6,112.6,112.6,112.6,163
GGH04,2003-10-22 08:00,22,112.79,112.79,112.79,112.79,25
GGH04,2003-10-22 08:30,22,112.72,112.72,112.72,112.72,4
GGH04,2003-10-23 05:00,23,112.95,112.95,112.95,112.95,1
GGH04,2003-10-23 05:30,23,112.95,113.1,112.95,113.1,4
GGH04,2003-10-23 06:30,23,113,113,113,113,2
GGH04,2003-10-23 08:00,23,112.74,112.74,112.7,112.7,17
GGH04,2003-10-23 08:30,23,112.7,112.7,112.7,112.7,1
GGH04,2003-10-23 09:30,23,112.47,112.47,112.47,112.47,1
GGH04,2003-10-23 11:30,23,112.3,112.3,112.3,112.3,6
GGH04,2003-10-24 01:00,24,112.45,112.5,112.38,112.38,501
GGH04,2003-10-24 01:30,24,112.5,112.5,112.5,112.5,31
GGH04,2003-10-24 04:30,24,112.45,112.45,112.45,112.45,14
GGH04,2003-10-24 07:00,24,112.5,112.5,112.5,112.5,7
GGH04,2003-10-27 02:30,27,112.26,112.26,112.26,112.26,1
GGH04,2003-10-27 03:00,27,112.25,112.25,112.25,112.25,2
GGH04,2003-10-27 03:30,27,112.24,112.24,112.24,112.24,10
GGH04,2003-10-27 07:30,27,112.18,112.18,112.18,112.18,1
GGH04,2003-10-27 09:00,27,112.1,112.1,112.1,112.1,1
GGH04,2003-10-27 10:00,27,112.31,112.31,112.3,112.3,2
GGH04,2003-10-27 11:00,27,112.44,112.44,112.44,112.44,20
GGH04,2003-10-28 01:30,28,112.32,112.32,112.32,112.32,2
GGH04,2003-10-28 02:30,28,112.26,112.26,112.25,112.25,4
GGH04,2003-10-28 03:00,28,112.32,112.32,112.32,112.32,2
GGH04,2003-10-28 03:30,28,112.15,112.25,112.15,112.25,4
GGH04,2003-10-28 07:30,28,112.18,112.18,112.18,112.18,25
GGH04,2003-10-28 10:00,28,112.26,112.31,112.26,112.31,5
GGH04,2003-10-28 10:30,28,112.31,112.31,112.25,112.26,12
GGH04,2003-10-29 01:00,29,112.56,112.56,112.51,112.51,4
GGH04,2003-10-29 01:30,29,112.5,112.5,112.5,112.5,1
GGH04,2003-10-29 03:00,29,112.48,112.48,112.48,112.48,1
GGH04,2003-10-29 04:00,29,112.49,112.49,112.49,112.49,3
GGH04,2003-10-29 05:00,29,112.4,112.4,112.4,112.4,201
GGH04,2003-10-29 06:00,29,112.39,112.39,112.39,112.39,7
GGH04,2003-10-29 06:30,29,112.36,112.36,112.36,112.36,1
GGH04,2003-10-29 08:30,29,112.25,112.25,112.25,112.25,100
GGH04,2003-10-29 09:00,29,112.17,112.17,112.17,112.17,50
GGH04,2003-10-29 11:30,29,112.11,112.11,112.11,112.11,2
GGH04,2003-10-30 02:30,30,112.02,112.02,112.02,112.02,2
GGH04,2003-10-30 05:00,30,112.09,112.09,112.09,112.09,10
GGH04,2003-10-30 05:30,30,112.11,112.11,112.11,112.11,5
GGH04,2003-10-30 07:30,30,111.74,111.74,111.74,111.74,1
GGH04,2003-10-30 08:00,30,111.81,111.81,111.81,111.81,25
GGH04,2003-10-31 01:00,31,111.99,111.99,111.99,111.99,1
GGH04,2003-10-31 01:30,31,112.05,112.05,112.02,112.02,14
GGH04,2003-10-31 03:30,31,112.06,112.06,112.06,112.06,4
GGH04,2003-10-31 05:00,31,112.1,112.1,112.1,112.1,12
GGH04,2003-10-31 06:30,31,112.1,112.1,112.1,112.1,13
GGH04,2003-10-31 07:00,31,111.98,111.98,111.98,111.98,1
GGH04,2003-10-31 08:30,31,112.13,112.13,112.13,112.13,10
GGH04,2003-10-31 09:30,31,112.27,112.27,112.27,112.27,1
GGH04,2003-10-31 10:30,31,112.23,112.23,112.23,112.23,5
GGH04,2003-11-03 02:00,3,112.19,112.19,112.19,112.19,1
GGH04,2003-11-03 02:30,3,112,112,112,112,1
GGH04,2003-11-03 04:00,3,111.9,111.9,111.9,111.9,1
GGH04,2003-11-03 05:30,3,111.91,111.91,111.91,111.91,4
GGH04,2003-11-03 06:30,3,111.9,111.9,111.9,111.9,10
GGH04,2003-11-03 09:00,3,111.89,111.89,111.89,111.89,20
GGH04,2003-11-03 09:30,3,111.7,111.7,111.57,111.57,28
GGH04,2003-11-03 10:00,3,111.62,111.62,111.62,111.62,20
GGH04,2003-11-03 10:30,3,111.61,111.61,111.61,111.61,264
GGH04,2003-11-04 03:00,4,111.78,111.78,111.78,111.78,1
GGH04,2003-11-04 03:30,4,111.79,111.8,111.79,111.8,2
GGH04,2003-11-04 04:00,4,111.82,111.82,111.82,111.82,2
GGH04,2003-11-04 06:30,4,111.89,111.89,111.89,111.89,1
GGH04,2003-11-04 07:30,4,111.99,111.99,111.99,111.99,1
GGH04,2003-11-04 08:30,4,112,112,111.96,111.96,2
GGH04,2003-11-04 09:30,4,112.03,112.03,112.03,112.03,95
GGH04,2003-11-04 10:00,4,112.03,112.04,111.97,111.97,95
GGH04,2003-11-05 01:00,5,111.8,111.8,111.8,111.8,10
GGH04,2003-11-05 02:00,5,111.84,111.84,111.77,111.77,21
GGH04,2003-11-05 03:00,5,111.7,111.78,111.7,111.75,7
GGH04,2003-11-05 03:30,5,111.83,111.83,111.83,111.83,4
GGH04,2003-11-05 04:00,5,111.93,111.93,111.92,111.92,395
GGH04,2003-11-05 08:30,5,111.77,111.8,111.77,111.8,375
GGH04,2003-11-05 09:00,5,111.84,111.88,111.82,111.88,550
GGH04,2003-11-05 09:30,5,111.88,111.95,111.83,111.95,861
GGH04,2003-11-05 10:30,5,111.88,111.88,111.88,111.88,27
GGH04,2003-11-06 01:00,6,111.68,111.71,111.68,111.69,4
GGH04,2003-11-06 01:30,6,111.56,111.56,111.56,111.56,5
GGH04,2003-11-06 02:00,6,111.6,111.6,111.54,111.54,11
GGH04,2003-11-06 03:00,6,111.6,111.6,111.6,111.6,39
GGH04,2003-11-06 04:30,6,111.5,111.5,111.45,111.45,4
GGH04,2003-11-06 05:00,6,111.35,111.38,111.35,111.38,16
GGH04,2003-11-06 06:30,6,111.42,111.42,111.42,111.42,70
GGH04,2003-11-06 07:00,6,111.38,111.38,111.17,111.17,454
GGH04,2003-11-06 07:30,6,111.05,111.18,111.05,111.13,9
GGH04,2003-11-06 08:00,6,111.12,111.2,111.12,111.2,19
GGH04,2003-11-06 09:00,6,111.27,111.27,111.27,111.27,205
GGH04,2003-11-06 10:00,6,111.3,111.3,111.3,111.3,1
GGH04,2003-11-06 11:30,6,111.15,111.15,111.15,111.15,6
GGH04,2003-11-07 01:00,7,111.2,111.21,111.2,111.21,2
GGH04,2003-11-07 02:00,7,111.27,111.27,111.27,111.27,3
GGH04,2003-11-07 03:00,7,111.23,111.23,111.19,111.21,243
GGH04,2003-11-07 04:00,7,111.2,111.2,111.2,111.2,10
GGH04,2003-11-07 04:30,7,111.15,111.16,111.15,111.16,100
GGH04,2003-11-07 07:00,7,110.99,111.3,110.99,111.3,15
GGH04,2003-11-07 07:30,7,110.8,110.82,110.8,110.82,22
GGH04,2003-11-07 08:00,7,110.75,110.82,110.73,110.82,982
GGH04,2003-11-07 08:30,7,110.85,110.85,110.85,110.85,3
GGH04,2003-11-07 09:00,7,110.92,110.92,110.92,110.92,60
GGH04,2003-11-07 09:30,7,110.86,110.86,110.86,110.86,95
GGH04,2003-11-07 10:00,7,110.86,110.86,110.86,110.86,4
GGH04,2003-11-07 10:30,7,110.85,110.85,110.85,110.85,50
GGH04,2003-11-07 11:00,7,110.85,110.85,110.85,110.85,100
GGH04,2003-11-07 11:30,7,110.86,110.9,110.86,110.88,77
GGH04,2003-11-10 01:00,10,111.23,111.23,111.03,111.03,202
GGH04,2003-11-10 03:00,10,111,111,111,111,2
GGH04,2003-11-10 03:30,10,111.01,111.01,110.93,110.93,103
GGH04,2003-11-10 04:00,10,110.93,110.93,110.93,110.93,175
GGH04,2003-11-10 04:30,10,111.01,111.01,111,111,130
GGH04,2003-11-10 06:00,10,111,111,111,111,1
GGH04,2003-11-10 07:00,10,110.95,110.95,110.95,110.95,1
GGH04,2003-11-10 07:30,10,110.99,110.99,110.99,110.99,12
GGH04,2003-11-10 08:00,10,110.99,110.99,110.99,110.99,2
GGH04,2003-11-10 09:00,10,111.05,111.1,111.05,111.09,277
GGH04,2003-11-10 09:30,10,111.1,111.1,111.1,111.1,1
GGH04,2003-11-10 10:00,10,111.03,111.03,111.03,111.03,195
GGH04,2003-11-10 10:30,10,111.01,111.01,111.01,111.01,800
GGH04,2003-11-10 11:00,10,110.99,110.99,110.99,110.99,1
GGH04,2003-11-10 11:30,10,110.97,110.97,110.92,110.92,6
GGH04,2003-11-11 01:00,11,110.93,111.1,110.93,111.1,17
GGH04,2003-11-11 01:30,11,111.12,111.12,111.12,111.12,1
GGH04,2003-11-11 02:00,11,111.09,111.09,111.09,111.09,3
GGH04,2003-11-11 02:30,11,111.12,111.13,111.12,111.13,10
GGH04,2003-11-11 03:00,11,111.12,111.12,111.12,111.12,3
GGH04,2003-11-11 04:30,11,111.01,111.01,111.01,111.01,31
GGH04,2003-11-11 05:30,11,111.02,111.02,111.02,111.02,10
GGH04,2003-11-11 07:00,11,111.1,111.12,111.09,111.1,3429
GGH04,2003-11-11 07:30,11,111.09,111.09,111.09,111.09,100
GGH04,2003-11-11 08:30,11,111.14,111.14,111.12,111.14,1000
GGH04,2003-11-11 11:30,11,110.99,111.02,110.99,111.02,109
GGH04,2003-11-12 01:00,12,110.9,110.9,110.9,110.9,1
GGH04,2003-11-12 01:30,12,110.83,110.83,110.83,110.83,100
GGH04,2003-11-12 02:00,12,110.82,110.82,110.77,110.77,250
GGH04,2003-11-12 02:30,12,110.79,110.79,110.79,110.79,4
GGH04,2003-11-12 03:00,12,110.73,110.78,110.73,110.78,12
GGH04,2003-11-12 03:30,12,110.83,110.83,110.83,110.83,20
GGH04,2003-11-12 04:00,12,110.88,110.88,110.88,110.88,10
GGH04,2003-11-12 04:30,12,110.91,110.91,110.91,110.91,10
GGH04,2003-11-12 05:00,12,110.88,110.89,110.88,110.89,1200
GGH04,2003-11-12 05:30,12,110.86,110.87,110.86,110.87,21
GGH04,2003-11-12 06:00,12,110.9,110.9,110.9,110.9,1
GGH04,2003-11-12 06:30,12,110.98,111.02,110.98,111.02,98
GGH04,2003-11-12 07:00,12,111.03,111.03,111.03,111.03,14
GGH04,2003-11-12 07:30,12,111.1,111.1,111.1,111.1,202
GGH04,2003-11-12 08:00,12,111.1,111.1,111.1,111.1,90
GGH04,2003-11-12 08:30,12,111.12,111.16,111.12,111.16,501
GGH04,2003-11-12 09:30,12,111.07,111.14,111.07,111.14,304
GGH04,2003-11-12 10:00,12,111.09,111.09,111.09,111.09,100
GGH04,2003-11-12 10:30,12,111.1,111.15,111.1,111.15,157
GGH04,2003-11-12 11:30,12,111.13,111.15,111.13,111.15,110
GGH04,2003-11-13 01:00,13,111.19,111.19,111.1,111.1,4
GGH04,2003-11-13 01:30,13,111.09,111.09,111.09,111.09,194
GGH04,2003-11-13 02:00,13,111.01,111.02,111.01,111.02,112
GGH04,2003-11-13 03:30,13,111.06,111.06,111.06,111.06,2
GGH04,2003-11-13 04:00,13,111.09,111.1,111.09,111.1,200
GGH04,2003-11-13 06:00,13,111.2,111.22,111.2,111.22,4
GGH04,2003-11-13 07:30,13,111.29,111.5,111.29,111.41,3279
GGH04,2003-11-13 08:00,13,111.4,111.48,111.4,111.48,860
GGH04,2003-11-13 08:30,13,111.57,111.58,111.56,111.58,5
GGH04,2003-11-13 10:00,13,111.56,111.62,111.56,111.61,503
GGH04,2003-11-13 11:30,13,111.56,111.56,111.56,111.56,800
GGH04,2003-11-14 01:00,14,111.75,111.75,111.75,111.75,200
GGH04,2003-11-14 01:30,14,111.82,111.82,111.8,111.8,4
GGH04,2003-11-14 02:00,14,111.75,111.78,111.75,111.78,216
GGH04,2003-11-14 02:30,14,111.78,111.8,111.78,111.79,913
GGH04,2003-11-14 03:00,14,111.74,111.78,111.74,111.78,7
GGH04,2003-11-14 03:30,14,111.79,111.81,111.79,111.81,228
GGH04,2003-11-14 04:00,14,111.89,111.92,111.89,111.92,1002
GGH04,2003-11-14 04:30,14,111.9,111.9,111.89,111.89,142
GGH04,2003-11-14 05:30,14,111.92,111.95,111.92,111.94,3
GGH04,2003-11-14 06:30,14,111.92,111.92,111.92,111.92,28
GGH04,2003-11-14 07:00,14,111.9,111.9,111.88,111.9,56
GGH04,2003-11-14 07:30,14,111.75,111.81,111.75,111.81,10
GGH04,2003-11-14 08:00,14,111.82,111.84,111.8,111.81,1065
GGH04,2003-11-14 08:30,14,111.7,111.82,111.7,111.82,1001
GGH04,2003-11-14 09:00,14,112.03,112.1,112.03,112.1,4
GGH04,2003-11-14 09:30,14,112.12,112.15,112.1,112.1,309
GGH04,2003-11-14 10:30,14,112.07,112.07,112.07,112.07,4
GGH04,2003-11-14 11:00,14,112.07,112.07,112.07,112.07,1
GGH04,2003-11-14 11:30,14,112.05,112.07,112.05,112.07,13
GGH04,2003-11-17 01:00,17,112.27,112.3,112.27,112.3,24
GGH04,2003-11-17 01:30,17,112.3,112.3,112.3,112.3,11
GGH04,2003-11-17 02:00,17,112.31,112.31,112.31,112.31,2
GGH04,2003-11-17 02:30,17,112.32,112.32,112.32,112.32,1
GGH04,2003-11-17 03:00,17,112.33,112.33,112.33,112.33,1
GGH04,2003-11-17 03:30,17,112.35,112.35,112.35,112.35,25
GGH04,2003-11-17 04:00,17,112.33,112.33,112.33,112.33,27
GGH04,2003-11-17 05:00,17,112.37,112.4,112.37,112.4,2261
GGH04,2003-11-17 06:00,17,112.39,112.39,112.39,112.39,17
GGH04,2003-11-17 07:00,17,112.36,112.36,112.24,112.24,810
GGH04,2003-11-17 07:30,17,112.17,112.31,112.15,112.31,623
GGH04,2003-11-17 08:00,17,112.29,112.29,112.29,112.29,1
GGH04,2003-11-17 08:30,17,112.3,112.32,112.23,112.23,157
GGH04,2003-11-17 09:00,17,112.31,112.38,112.31,112.33,134
GGH04,2003-11-17 09:30,17,112.29,112.29,112.29,112.29,35
GGH04,2003-11-17 10:00,17,112.38,112.4,112.34,112.34,77
GGH04,2003-11-17 10:30,17,112.32,112.34,112.2,112.2,101
GGH04,2003-11-17 11:00,17,112.14,112.17,112.14,112.17,205
GGH04,2003-11-17 11:30,17,112.24,112.24,112.24,112.24,12
GGH04,2003-11-18 01:00,18,112.18,112.18,112.1,112.1,4
GGH04,2003-11-18 01:30,18,112.15,112.15,112.15,112.15,15
GGH04,2003-11-18 02:00,18,112.15,112.15,112.15,112.15,100
GGH04,2003-11-18 02:30,18,112.23,112.23,112.15,112.15,197
GGH04,2003-11-18 03:00,18,112.17,112.17,112.17,112.17,10
GGH04,2003-11-18 03:30,18,112.18,112.21,112.18,112.21,880
GGH04,2003-11-18 04:00,18,112.16,112.16,112.16,112.16,10
GGH04,2003-11-18 04:30,18,112.2,112.2,112.2,112.2,10
GGH04,2003-11-18 05:00,18,112.2,112.2,112.19,112.19,31
GGH04,2003-11-18 05:30,18,112.1,112.13,112.1,112.13,16
GGH04,2003-11-18 06:00,18,112.15,112.15,112.11,112.11,48
GGH04,2003-11-18 07:00,18,112.14,112.14,112.14,112.14,16
GGH04,2003-11-18 07:30,18,112.15,112.15,112.03,112.03,2
GGH04,2003-11-18 08:30,18,112,112.14,112,112.14,3
GGH04,2003-11-18 09:00,18,112.15,112.39,112.15,112.32,550
GGH04,2003-11-18 09:30,18,112.35,112.53,112.35,112.5,740
GGH04,2003-11-18 10:00,18,112.45,112.45,112.43,112.45,125
GGH04,2003-11-18 10:30,18,112.41,112.49,112.41,112.49,20
GGH04,2003-11-18 11:30,18,112.47,112.47,112.46,112.46,50
GGH04,2003-11-19 01:00,19,112.76,112.76,112.75,112.75,48
GGH04,2003-11-19 01:30,19,112.74,112.74,112.71,112.72,453
GGH04,2003-11-19 02:00,19,112.74,112.74,112.68,112.68,470
GGH04,2003-11-19 02:30,19,112.7,112.75,112.7,112.75,187
GGH04,2003-11-19 03:00,19,112.68,112.68,112.68,112.68,50
GGH04,2003-11-19 03:30,19,112.67,112.7,112.65,112.65,207
GGH04,2003-11-19 04:00,19,112.64,112.64,112.6,112.62,71
GGH04,2003-11-19 04:30,19,112.64,112.65,112.54,112.54,861
GGH04,2003-11-19 05:00,19,112.54,112.54,112.54,112.54,18
GGH04,2003-11-19 05:30,19,112.56,112.56,112.55,112.55,2
GGH04,2003-11-19 06:00,19,112.56,112.56,112.56,112.56,1
GGH04,2003-11-19 06:30,19,112.52,112.55,112.52,112.55,9
GGH04,2003-11-19 07:00,19,112.57,112.57,112.57,112.57,1124
GGH04,2003-11-19 07:30,19,112.5,112.55,112.48,112.55,510
GGH04,2003-11-19 08:00,19,112.54,112.59,112.54,112.59,501
GGH04,2003-11-19 08:30,19,112.6,112.6,112.6,112.6,25
GGH04,2003-11-19 09:00,19,112.44,112.44,112.2,112.21,437
GGH04,2003-11-19 09:30,19,112.16,112.19,112.11,112.19,104
GGH04,2003-11-19 10:00,19,112.19,112.19,112.11,112.11,51
GGH04,2003-11-19 10:30,19,112.11,112.11,112.08,112.08,21
GGH04,2003-11-19 11:00,19,112.03,112.03,111.99,112.01,54
GGH04,2003-11-19 11:30,19,112.13,112.13,112.13,112.13,157
GGH04,2003-11-20 01:30,20,112.05,112.12,112.05,112.12,20
GGH04,2003-11-20 02:00,20,112.13,112.14,112.13,112.14,9
GGH04,2003-11-20 02:30,20,112.2,112.2,112.19,112.2,66
GGH04,2003-11-20 03:00,20,112.11,112.45,112.11,112.42,603
GGH04,2003-11-20 03:30,20,112.44,112.54,112.41,112.41,38
GGH04,2003-11-20 04:00,20,112.35,112.35,112.35,112.35,250
GGH04,2003-11-20 04:30,20,112.35,112.35,112.33,112.33,31
GGH04,2003-11-20 05:00,20,112.35,112.35,112.34,112.34,5
GGH04,2003-11-20 05:30,20,112.32,112.33,112.32,112.33,33
GGH04,2003-11-20 06:00,20,112.39,112.39,112.39,112.39,1
GGH04,2003-11-20 06:30,20,112.38,112.39,112.38,112.39,35
GGH04,2003-11-20 07:00,20,112.32,112.32,112.32,112.32,87
GGH04,2003-11-20 07:30,20,112.42,112.42,112.42,112.42,10
GGH04,2003-11-20 08:00,20,112.4,112.6,112.4,112.6,240
GGH04,2003-11-20 09:00,20,112.3,112.33,112.3,112.33,7
GGH04,2003-11-20 09:30,20,112.22,112.22,112.2,112.2,9
GGH04,2003-11-20 10:00,20,112.25,112.26,112.25,112.25,50
GGH04,2003-11-20 10:30,20,112.23,112.27,112.2,112.25,13
GGH04,2003-11-20 11:00,20,112.29,112.29,112.29,112.29,1
GGH04,2003-11-20 11:30,20,112.22,112.22,112.22,112.22,17
GGH04,2003-11-21 01:00,21,112.31,112.31,112.31,112.31,1
GGH04,2003-11-21 01:30,21,112.34,112.37,112.34,112.37,110
GGH04,2003-11-21 02:00,21,112.35,112.35,112.32,112.32,424
GGH04,2003-11-21 02:30,21,112.32,112.32,112.28,112.28,440
GGH04,2003-11-21 03:00,21,112.29,112.29,112.22,112.22,102
GGH04,2003-11-21 04:00,21,112.35,112.35,112.35,112.35,3
GGH04,2003-11-21 04:30,21,112.33,112.33,112.33,112.33,1
GGH04,2003-11-21 06:00,21,112.26,112.32,112.26,112.32,426
GGH04,2003-11-21 07:00,21,112.4,112.4,112.4,112.4,3001
GGH04,2003-11-21 07:30,21,112.4,112.4,112.4,112.4,25
GGH04,2003-11-21 09:00,21,112.43,112.47,112.43,112.47,251
GGH04,2003-11-21 09:30,21,112.51,112.51,112.51,112.51,1260
GGH04,2003-11-21 10:30,21,112.48,112.48,112.48,112.48,80
GGH04,2003-11-24 01:00,24,112.35,112.39,112.35,112.37,56
GGH04,2003-11-24 01:30,24,112.37,112.37,112.36,112.36,13
GGH04,2003-11-24 02:00,24,112.31,112.31,112.24,112.24,49
GGH04,2003-11-24 02:30,24,112.17,112.17,112.17,112.17,606
GGH04,2003-11-24 03:00,24,112.15,112.15,112.1,112.1,36
GGH04,2003-11-24 03:30,24,112.11,112.11,111.95,111.95,388
GGH04,2003-11-24 04:00,24,111.97,111.97,111.97,111.97,250
GGH04,2003-11-24 04:30,24,112.01,112.02,112.01,112.02,155
GGH04,2003-11-24 05:00,24,112.03,112.03,112.01,112.01,2
GGH04,2003-11-24 05:30,24,112.02,112.02,112,112,182
GGH04,2003-11-24 06:00,24,111.98,111.98,111.86,111.86,816
GGH04,2003-11-24 06:30,24,111.92,111.92,111.92,111.92,10
GGH04,2003-11-24 07:00,24,111.93,111.93,111.91,111.91,1401
GGH04,2003-11-24 07:30,24,111.89,111.92,111.84,111.92,61
GGH04,2003-11-24 08:00,24,111.92,111.92,111.92,111.92,2
GGH04,2003-11-24 08:30,24,111.93,111.99,111.93,111.94,380
GGH04,2003-11-24 09:00,24,111.94,111.94,111.89,111.89,21
GGH04,2003-11-24 09:30,24,111.91,111.93,111.8,111.81,230
GGH04,2003-11-24 10:00,24,111.78,111.83,111.78,111.83,393
GGH04,2003-11-24 10:30,24,111.83,111.83,111.83,111.83,1018
GGH04,2003-11-24 11:00,24,111.75,111.8,111.75,111.8,90
GGH04,2003-11-24 11:30,24,111.77,111.8,111.77,111.8,328
GGH04,2003-11-25 01:00,25,111.71,111.75,111.65,111.65,418
GGH04,2003-11-25 01:30,25,111.64,111.69,111.64,111.69,523
GGH04,2003-11-25 02:00,25,111.69,111.72,111.66,111.67,1055
GGH04,2003-11-25 02:30,25,111.68,111.69,111.67,111.67,481
GGH04,2003-11-25 03:00,25,111.72,111.77,111.7,111.75,738
GGH04,2003-11-25 03:30,25,111.8,111.85,111.78,111.85,1044
GGH04,2003-11-25 04:00,25,111.83,111.83,111.73,111.73,87
GGH04,2003-11-25 04:30,25,111.65,111.68,111.56,111.57,942
GGH04,2003-11-25 05:00,25,111.57,111.63,111.57,111.63,560
GGH04,2003-11-25 05:30,25,111.63,111.63,111.63,111.63,4
GGH04,2003-11-25 06:00,25,111.61,111.63,111.59,111.63,86
GGH04,2003-11-25 06:30,25,111.63,111.63,111.63,111.63,1
GGH04,2003-11-25 07:00,25,111.63,111.63,111.55,111.59,122
GGH04,2003-11-25 07:30,25,111.65,111.72,111.63,111.63,1267
GGH04,2003-11-25 08:00,25,111.68,111.69,111.66,111.69,451
GGH04,2003-11-25 08:30,25,111.71,111.78,111.65,111.65,394
GGH04,2003-11-25 09:00,25,111.75,111.84,111.73,111.77,1551
GGH04,2003-11-25 09:30,25,111.71,111.78,111.7,111.76,1094
GGH04,2003-11-25 10:00,25,111.68,111.68,111.65,111.65,120
GGH04,2003-11-25 10:30,25,111.75,111.75,111.75,111.75,246
GGH04,2003-11-25 11:00,25,111.7,111.7,111.7,111.7,22
GGH04,2003-11-25 11:30,25,111.73,111.73,111.68,111.73,41
GGH04,2003-11-26 01:00,26,111.69,111.78,111.69,111.78,133
GGH04,2003-11-26 01:30,26,111.83,111.83,111.83,111.83,2
GGH04,2003-11-26 02:00,26,111.8,111.85,111.8,111.83,3490
GGH04,2003-11-26 02:30,26,111.79,111.81,111.79,111.79,88
GGH04,2003-11-26 03:00,26,111.79,111.89,111.79,111.87,875
GGH04,2003-11-26 03:30,26,111.9,111.91,111.9,111.91,42
GGH04,2003-11-26 04:00,26,111.88,111.96,111.88,111.96,1858
GGH04,2003-11-26 04:30,26,111.95,111.97,111.94,111.94,1924
GGH04,2003-11-26 05:00,26,111.93,111.93,111.9,111.9,481
GGH04,2003-11-26 05:30,26,111.91,111.96,111.91,111.96,287
GGH04,2003-11-26 06:00,26,111.96,112,111.94,111.96,1291
GGH04,2003-11-26 06:30,26,111.94,111.95,111.94,111.95,951
GGH04,2003-11-26 07:00,26,111.91,111.91,111.91,111.91,291
GGH04,2003-11-26 07:30,26,111.94,111.94,111.66,111.71,3101
GGH04,2003-11-26 08:00,26,111.73,111.73,111.67,111.73,1516
GGH04,2003-11-26 08:30,26,111.75,111.77,111.69,111.69,825
GGH04,2003-11-26 09:00,26,111.82,111.9,111.72,111.9,2686
GGH04,2003-11-26 09:30,26,111.86,111.91,111.79,111.91,254
GGH04,2003-11-26 10:00,26,111.87,111.87,111.81,111.81,287
GGH04,2003-11-26 10:30,26,111.88,111.95,111.74,111.75,469
GGH04,2003-11-26 11:00,26,111.76,111.78,111.76,111.78,31
GGH04,2003-11-26 11:30,26,111.75,111.75,111.6,111.6,188
GGH04,2003-11-27 01:00,27,111.52,111.54,111.48,111.48,59
GGH04,2003-11-27 01:30,27,111.46,111.47,111.3,111.34,2328
GGH04,2003-11-27 02:00,27,111.37,111.41,111.37,111.39,162
GGH04,2003-11-27 02:30,27,111.38,111.42,111.38,111.4,104
GGH04,2003-11-27 03:00,27,111.41,111.43,111.41,111.41,166
GGH04,2003-11-27 03:30,27,111.41,111.49,111.4,111.49,370
GGH04,2003-11-27 04:00,27,111.49,111.53,111.46,111.53,359
GGH04,2003-11-27 04:30,27,111.53,111.58,111.46,111.47,162
GGH04,2003-11-27 05:00,27,111.45,111.45,111.41,111.42,1632
GGH04,2003-11-27 05:30,27,111.42,111.42,111.42,111.42,508
GGH04,2003-11-27 06:00,27,111.39,111.42,111.35,111.35,226
GGH04,2003-11-27 06:30,27,111.37,111.42,111.37,111.41,46
GGH04,2003-11-27 07:00,27,111.39,111.48,111.39,111.48,219
GGH04,2003-11-27 07:30,27,111.45,111.48,111.45,111.45,482
GGH04,2003-11-27 08:00,27,111.46,111.5,111.46,111.5,487
GGH04,2003-11-27 08:30,27,111.49,111.52,111.46,111.46,270
GGH04,2003-11-27 09:00,27,111.46,111.5,111.46,111.5,197
GGH04,2003-11-27 09:30,27,111.51,111.51,111.49,111.51,308
GGH04,2003-11-27 10:00,27,111.51,111.51,111.51,111.51,22
GGH04,2003-11-27 10:30,27,111.47,111.47,111.45,111.45,107
GGH04,2003-11-27 11:00,27,111.38,111.4,111.36,111.36,1094
GGH04,2003-11-27 11:30,27,111.34,111.36,111.3,111.3,312
GGH04,2003-11-28 01:00,28,111.4,111.41,111.35,111.39,178
GGH04,2003-11-28 01:30,28,111.36,111.36,111.25,111.3,263
GGH04,2003-11-28 02:00,28,111.31,111.31,111.24,111.24,244
GGH04,2003-11-28 02:30,28,111.27,111.35,111.27,111.35,5659
GGH04,2003-11-28 03:00,28,111.37,111.48,111.37,111.48,463
GGH04,2003-11-28 03:30,28,111.5,111.54,111.47,111.5,1198
GGH04,2003-11-28 04:00,28,111.52,111.59,111.52,111.57,262
GGH04,2003-11-28 04:30,28,111.6,111.6,111.54,111.54,932
GGH04,2003-11-28 05:00,28,111.55,111.57,111.54,111.55,1284
GGH04,2003-11-28 05:30,28,111.54,111.6,111.54,111.59,143
GGH04,2003-11-28 06:00,28,111.59,111.68,111.59,111.68,10012
GGH04,2003-11-28 06:30,28,111.69,111.78,111.69,111.71,1252
GGH04,2003-11-28 07:00,28,111.7,111.75,111.7,111.74,530
GGH04,2003-11-28 07:30,28,111.76,111.76,111.62,111.62,10468
GGH04,2003-11-28 08:00,28,111.6,111.66,111.6,111.66,495
GGH04,2003-11-28 08:30,28,111.67,111.67,111.58,111.6,3212
GGH04,2003-11-28 09:00,28,111.62,111.62,111.42,111.46,666
GGH04,2003-11-28 09:30,28,111.48,111.48,111.32,111.32,436
GGH04,2003-11-28 10:00,28,111.36,111.48,111.34,111.39,979
GGH04,2003-11-28 10:30,28,111.4,111.41,111.4,111.4,141
GGH04,2003-11-28 11:00,28,111.38,111.43,111.36,111.43,476
GGH04,2003-11-28 11:30,28,111.44,111.44,111.34,111.35,350
GGH04,2003-12-01 01:00,1,111.25,111.27,111.1,111.12,2562
GGH04,2003-12-01 01:30,1,111.16,111.19,111.16,111.18,108
GGH04,2003-12-01 02:00,1,111.2,111.23,111.16,111.18,3356
GGH04,2003-12-01 02:30,1,111.19,111.23,111.19,111.21,4145
GGH04,2003-12-01 03:00,1,111.2,111.26,111.2,111.25,2536
GGH04,2003-12-01 03:30,1,111.29,111.29,111.26,111.27,1753
GGH04,2003-12-01 04:00,1,111.27,111.31,111.26,111.28,1291
GGH04,2003-12-01 04:30,1,111.27,111.28,111.24,111.26,1207
GGH04,2003-12-01 05:00,1,111.25,111.33,111.23,111.33,1635
GGH04,2003-12-01 05:30,1,111.34,111.38,111.34,111.36,2084
GGH04,2003-12-01 06:00,1,111.38,111.38,111.34,111.37,1431
GGH04,2003-12-01 06:30,1,111.37,111.37,111.33,111.34,1000
GGH04,2003-12-01 07:00,1,111.33,111.36,111.33,111.33,1513
GGH04,2003-12-01 07:30,1,111.31,111.31,111.28,111.29,2244
GGH04,2003-12-01 08:00,1,111.29,111.32,111.24,111.25,3191
GGH04,2003-12-01 08:30,1,111.25,111.35,111.25,111.3,5006
GGH04,2003-12-01 09:00,1,111.26,111.26,111.08,111.16,7684
GGH04,2003-12-01 09:30,1,111.16,111.18,111.08,111.16,3130
GGH04,2003-12-01 10:00,1,111.14,111.14,111.06,111.11,4148
GGH04,2003-12-01 10:30,1,111.11,111.13,111.08,111.1,4051
GGH04,2003-12-01 11:00,1,111.08,111.14,111.05,111.13,5743
GGH04,2003-12-01 11:30,1,111.12,111.16,111.08,111.16,1860
GGH04,2003-12-02 01:00,2,111.25,111.3,111.22,111.27,8506
GGH04,2003-12-02 01:30,2,111.28,111.31,111.23,111.3,2556
GGH04,2003-12-02 02:00,2,111.3,111.33,111.28,111.3,4726
GGH04,2003-12-02 02:30,2,111.3,111.33,111.26,111.26,17997
GGH04,2003-12-02 03:00,2,111.25,111.27,111.24,111.25,1175
GGH04,2003-12-02 03:30,2,111.23,111.28,111.23,111.27,20258
GGH04,2003-12-02 04:00,2,111.25,111.25,111.21,111.21,9682
GGH04,2003-12-02 04:30,2,111.21,111.22,111.17,111.17,4837
GGH04,2003-12-02 05:00,2,111.13,111.16,111.01,111.09,17733
GGH04,2003-12-02 05:30,2,111.07,111.09,111,111.07,2691
GGH04,2003-12-02 06:00,2,111.07,111.13,111.07,111.11,5588
GGH04,2003-12-02 06:30,2,111.1,111.17,111.1,111.16,37840
GGH04,2003-12-02 07:00,2,111.19,111.23,111.17,111.23,5656
GGH04,2003-12-02 07:30,2,111.22,111.28,111.22,111.27,26906
GGH04,2003-12-02 08:00,2,111.25,111.25,111.12,111.14,8348
GGH04,2003-12-02 08:30,2,111.15,111.29,111.11,111.22,15788
GGH04,2003-12-02 09:00,2,111.19,111.26,111.17,111.26,14636
GGH04,2003-12-02 09:30,2,111.25,111.42,111.25,111.4,9497
GGH04,2003-12-02 10:00,2,111.39,111.39,111.28,111.28,3098
GGH04,2003-12-02 10:30,2,111.3,111.4,111.27,111.29,2902
GGH04,2003-12-02 11:00,2,111.31,111.33,111.27,111.33,469
GGH04,2003-12-02 11:30,2,111.36,111.38,111.32,111.35,1469
GGH04,2003-12-03 01:00,3,111.48,111.48,111.4,111.43,9514
GGH04,2003-12-03 01:30,3,111.44,111.45,111.35,111.35,1902
GGH04,2003-12-03 02:00,3,111.35,111.37,111.25,111.26,10554
GGH04,2003-12-03 02:30,3,111.28,111.34,111.26,111.32,7693
GGH04,2003-12-03 03:00,3,111.31,111.4,111.31,111.4,5399
GGH04,2003-12-03 03:30,3,111.38,111.45,111.38,111.42,8821
GGH04,2003-12-03 04:00,3,111.41,111.42,111.39,111.4,14260
GGH04,2003-12-03 04:30,3,111.4,111.42,111.37,111.38,11743
GGH04,2003-12-03 05:00,3,111.4,111.44,111.39,111.42,10416
GGH04,2003-12-03 05:30,3,111.43,111.48,111.42,111.46,14763
GGH04,2003-12-03 06:00,3,111.46,111.46,111.41,111.45,2988
GGH04,2003-12-03 06:30,3,111.45,111.47,111.4,111.47,11384
GGH04,2003-12-03 07:00,3,111.42,111.43,111.38,111.4,34633
GGH04,2003-12-03 07:30,3,111.41,111.48,111.37,111.39,14490
GGH04,2003-12-03 08:00,3,111.41,111.45,111.38,111.45,9314
GGH04,2003-12-03 08:30,3,111.43,111.43,111.35,111.35,32816
GGH04,2003-12-03 09:00,3,111.34,111.57,111.34,111.52,52132
GGH04,2003-12-03 09:30,3,111.52,111.57,111.51,111.54,10276
GGH04,2003-12-03 10:00,3,111.55,111.56,111.5,111.5,5730
GGH04,2003-12-03 10:30,3,111.49,111.49,111.34,111.41,18217
GGH04,2003-12-03 11:00,3,111.39,111.41,111.3,111.31,14446
GGH04,2003-12-03 11:30,3,111.31,111.31,111.22,111.28,3443
GGH04,2003-12-04 01:00,4,111.22,111.27,111.17,111.24,26672
GGH04,2003-12-04 01:30,4,111.25,111.31,111.21,111.28,5652
GGH04,2003-12-04 02:00,4,111.29,111.3,111.24,111.24,13294
GGH04,2003-12-04 02:30,4,111.24,111.25,111.2,111.24,16327
GGH04,2003-12-04 03:00,4,111.22,111.26,111.22,111.26,15948
GGH04,2003-12-04 03:30,4,111.26,111.27,111.22,111.24,20857
GGH04,2003-12-04 04:00,4,111.24,111.25,111.21,111.24,9339
GGH04,2003-12-04 04:30,4,111.24,111.25,111.23,111.25,6549
GGH04,2003-12-04 05:00,4,111.25,111.3,111.25,111.27,18124
GGH04,2003-12-04 05:30,4,111.28,111.31,111.27,111.27,9382
GGH04,2003-12-04 06:00,4,111.27,111.29,111.24,111.28,9537
GGH04,2003-12-04 06:30,4,111.29,111.29,111.24,111.24,3388
GGH04,2003-12-04 07:00,4,111.25,111.3,111.22,111.29,13436
GGH04,2003-12-04 07:30,4,111.29,111.44,111.29,111.38,25939
GGH04,2003-12-04 08:00,4,111.38,111.42,111.35,111.41,20790
GGH04,2003-12-04 08:30,4,111.41,111.53,111.39,111.52,50856
GGH04,2003-12-04 09:00,4,111.52,111.59,111.5,111.52,33988
GGH04,2003-12-04 09:30,4,111.5,111.52,111.39,111.46,25684
GGH04,2003-12-04 10:00,4,111.45,111.55,111.45,111.51,11975
GGH04,2003-12-04 10:30,4,111.52,111.56,111.51,111.51,13347
GGH04,2003-12-04 11:00,4,111.51,111.6,111.5,111.56,3882
GGH04,2003-12-04 11:30,4,111.58,111.72,111.58,111.7,10275
GGH04,2003-12-05 01:00,5,111.73,111.78,111.68,111.7,14370
GGH04,2003-12-05 01:30,5,111.7,111.73,111.66,111.69,9020
GGH04,2003-12-05 02:00,5,111.69,111.74,111.69,111.7,25896
GGH04,2003-12-05 02:30,5,111.7,111.73,111.64,111.67,54949
GGH04,2003-12-05 03:00,5,111.67,111.72,111.64,111.7,23314
GGH04,2003-12-05 03:30,5,111.7,111.71,111.63,111.63,81397
GGH04,2003-12-05 04:00,5,111.63,111.67,111.59,111.63,51469
GGH04,2003-12-05 04:30,5,111.62,111.64,111.59,111.6,21441
GGH04,2003-12-05 05:00,5,111.6,111.64,111.6,111.64,13976
GGH04,2003-12-05 05:30,5,111.63,111.64,111.62,111.63,23063
GGH04,2003-12-05 06:00,5,111.63,111.63,111.58,111.61,10991
GGH04,2003-12-05 06:30,5,111.61,111.63,111.58,111.62,15948
GGH04,2003-12-05 07:00,5,111.62,111.89,111.6,111.87,47734
GGH04,2003-12-05 07:30,5,111.86,111.95,111.84,111.92,107561
GGH04,2003-12-05 08:00,5,111.92,112,111.89,111.91,85500
GGH04,2003-12-05 08:30,5,111.91,111.98,111.89,111.94,67155
GGH04,2003-12-05 09:00,5,111.94,111.97,111.89,111.92,46170
GGH04,2003-12-05 09:30,5,111.92,112.29,111.92,112.25,92538
GGH04,2003-12-05 10:00,5,112.25,112.39,112.24,112.29,55200
GGH04,2003-12-05 10:30,5,112.29,112.45,112.28,112.43,51409
GGH04,2003-12-05 11:00,5,112.43,112.55,112.41,112.54,25383
GGH04,2003-12-05 11:30,5,112.54,112.61,112.51,112.57,24366
GGH04,2003-12-08 01:00,8,112.64,112.64,112.46,112.51,31641
GGH04,2003-12-08 01:30,8,112.51,112.53,112.39,112.4,25755
GGH04,2003-12-08 02:00,8,112.4,112.44,112.35,112.42,41891
GGH04,2003-12-08 02:30,8,112.42,112.44,112.35,112.36,34684
GGH04,2003-12-08 03:00,8,112.35,112.45,112.31,112.43,31491
GGH04,2003-12-08 03:30,8,112.43,112.48,112.42,112.44,28305
GGH04,2003-12-08 04:00,8,112.43,112.45,112.41,112.44,18039
GGH04,2003-12-08 04:30,8,112.44,112.46,112.41,112.46,19936
GGH04,2003-12-08 05:00,8,112.46,112.48,112.41,112.42,16334
GGH04,2003-12-08 05:30,8,112.42,112.5,112.4,112.48,18433
GGH04,2003-12-08 06:00,8,112.49,112.5,112.46,112.48,10431
GGH04,2003-12-08 06:30,8,112.48,112.49,112.43,112.44,9414
GGH04,2003-12-08 07:00,8,112.45,112.53,112.41,112.51,18382
GGH04,2003-12-08 07:30,8,112.52,112.58,112.51,112.55,37353
GGH04,2003-12-08 08:00,8,112.56,112.58,112.48,112.49,33341
GGH04,2003-12-08 08:30,8,112.49,112.49,112.39,112.4,42261
GGH04,2003-12-08 09:00,8,112.4,112.5,112.39,112.46,44089
GGH04,2003-12-08 09:30,8,112.46,112.47,112.32,112.36,63452
GGH04,2003-12-08 10:00,8,112.35,112.36,112.27,112.34,56419
GGH04,2003-12-08 10:30,8,112.35,112.39,112.32,112.37,21900
GGH04,2003-12-08 11:00,8,112.36,112.41,112.32,112.34,12855
GGH04,2003-12-08 11:30,8,112.34,112.4,112.25,112.25,13350
GGH04,2003-12-09 01:00,9,112.28,112.38,112.26,112.37,14159
GGH04,2003-12-09 01:30,9,112.37,112.43,112.35,112.41,13107
GGH04,2003-12-09 02:00,9,112.41,112.48,112.41,112.43,26392
GGH04,2003-12-09 02:30,9,112.42,112.55,112.4,112.55,33185
GGH04,2003-12-09 03:00,9,112.55,112.57,112.49,112.5,30831
GGH04,2003-12-09 03:30,9,112.5,112.51,112.46,112.49,18947
GGH04,2003-12-09 04:00,9,112.49,112.5,112.42,112.44,29897
GGH04,2003-12-09 04:30,9,112.45,112.47,112.43,112.44,14913
GGH04,2003-12-09 05:00,9,112.43,112.44,112.31,112.31,32431
GGH04,2003-12-09 05:30,9,112.32,112.35,112.24,112.26,36486
GGH04,2003-12-09 06:00,9,112.26,112.33,112.2,112.31,39112
GGH04,2003-12-09 06:30,9,112.31,112.32,112.12,112.16,40989
GGH04,2003-12-09 07:00,9,112.16,112.18,112.07,112.14,43549
GGH04,2003-12-09 07:30,9,112.14,112.17,112.09,112.16,25373
GGH04,2003-12-09 08:00,9,112.16,112.23,112.14,112.23,25894
GGH04,2003-12-09 08:30,9,112.22,112.24,112.14,112.21,42566
GGH04,2003-12-09 09:00,9,112.21,112.23,112.08,112.12,43160
GGH04,2003-12-09 09:30,9,112.12,112.2,112.06,112.17,56120
GGH04,2003-12-09 10:00,9,112.17,112.24,112.13,112.23,31808
GGH04,2003-12-09 10:30,9,112.23,112.33,112.2,112.29,26447
GGH04,2003-12-09 11:00,9,112.29,112.37,112.28,112.36,14085
GGH04,2003-12-09 11:30,9,112.36,112.39,112.33,112.36,12953
GGH04,2003-12-10 01:00,10,111.9,111.97,111.83,111.85,44202
GGH04,2003-12-10 01:30,10,111.84,112.03,111.84,111.99,37704
GGH04,2003-12-10 02:00,10,111.99,112.04,111.97,111.98,31810
GGH04,2003-12-10 02:30,10,111.99,112.04,111.97,112.04,24212
GGH04,2003-12-10 03:00,10,112.04,112.12,112.02,112.11,38677
GGH04,2003-12-10 03:30,10,112.11,112.18,112.1,112.15,32226
GGH04,2003-12-10 04:00,10,112.15,112.2,112.12,112.17,30158
GGH04,2003-12-10 04:30,10,112.18,112.21,112.15,112.17,20064
GGH04,2003-12-10 05:00,10,112.18,112.18,112.14,112.16,16771
GGH04,2003-12-10 05:30,10,112.16,112.17,112.13,112.15,12436
GGH04,2003-12-10 06:00,10,112.15,112.17,112.13,112.14,12122
GGH04,2003-12-10 06:30,10,112.14,112.24,112.14,112.22,20820
GGH04,2003-12-10 07:00,10,112.23,112.27,112.21,112.26,24503
GGH04,2003-12-10 07:30,10,112.25,112.32,112.22,112.26,43073
GGH04,2003-12-10 08:00,10,112.26,112.48,112.26,112.44,70869
GGH04,2003-12-10 08:30,10,112.44,112.47,112.36,112.39,63927
GGH04,2003-12-10 09:00,10,112.38,112.5,112.37,112.42,59166
GGH04,2003-12-10 09:30,10,112.43,112.49,112.4,112.46,46248
GGH04,2003-12-10 10:00,10,112.45,112.48,112.31,112.32,43317
GGH04,2003-12-10 10:30,10,112.32,112.36,112.23,112.26,25928
GGH04,2003-12-10 11:00,10,112.27,112.34,112.23,112.32,8841
GGH04,2003-12-10 11:30,10,112.33,112.35,112.3,112.34,6968
GGH04,2003-12-11 01:00,11,112.33,112.34,112.26,112.26,11175
GGH04,2003-12-11 01:30,11,112.27,112.32,112.23,112.3,11263
GGH04,2003-12-11 02:00,11,112.3,112.33,112.22,112.25,22499
GGH04,2003-12-11 02:30,11,112.25,112.27,112.13,112.17,47310
GGH04,2003-12-11 03:00,11,112.18,112.2,112.15,112.18,24557
GGH04,2003-12-11 03:30,11,112.18,112.24,112.16,112.18,32560
GGH04,2003-12-11 04:00,11,112.18,112.19,112.13,112.18,20396
GGH04,2003-12-11 04:30,11,112.17,112.23,112.16,112.18,19575
GGH04,2003-12-11 05:00,11,112.18,112.19,112.1,112.14,21112
GGH04,2003-12-11 05:30,11,112.14,112.16,112.09,112.15,19076
GGH04,2003-12-11 06:00,11,112.14,112.15,112.09,112.1,14371
GGH04,2003-12-11 06:30,11,112.1,112.14,112.08,112.14,11238
GGH04,2003-12-11 07:00,11,112.14,112.16,111.99,112.11,33920
GGH04,2003-12-11 07:30,11,112.1,112.21,112.01,112.18,84090
GGH04,2003-12-11 08:00,11,112.17,112.19,112.12,112.15,37072
GGH04,2003-12-11 08:30,11,112.14,112.15,112.07,112.11,34037
GGH04,2003-12-11 09:00,11,112.12,112.21,112.11,112.14,36045
GGH04,2003-12-11 09:30,11,112.15,112.21,112.11,112.15,32641
GGH04,2003-12-11 10:00,11,112.15,112.23,112.15,112.2,24088
GGH04,2003-12-11 10:30,11,112.2,112.22,112.13,112.21,14655
GGH04,2003-12-11 11:00,11,112.22,112.29,112.21,112.27,13390
GGH04,2003-12-11 11:30,11,112.26,112.3,112.22,112.28,12656
GGH04,2003-12-12 01:00,12,112.58,112.71,112.53,112.59,34509
GGH04,2003-12-12 01:30,12,112.59,112.62,112.48,112.5,24988
GGH04,2003-12-12 02:00,12,112.5,112.51,112.42,112.44,24665
GGH04,2003-12-12 02:30,12,112.44,112.49,112.44,112.46,14691
GGH04,2003-12-12 03:00,12,112.47,112.52,112.45,112.46,16315
GGH04,2003-12-12 03:30,12,112.46,112.5,112.46,112.49,17454
GGH04,2003-12-12 04:00,12,112.49,112.5,112.42,112.44,27725
GGH04,2003-12-12 04:30,12,112.44,112.47,112.4,112.45,13464
GGH04,2003-12-12 05:00,12,112.46,112.47,112.44,112.46,10227
GGH04,2003-12-12 05:30,12,112.46,112.48,112.44,112.46,13400
GGH04,2003-12-12 06:00,12,112.47,112.49,112.46,112.49,9297
GGH04,2003-12-12 06:30,12,112.49,112.49,112.45,112.46,11267
GGH04,2003-12-12 07:00,12,112.45,112.55,112.45,112.53,26737
GGH04,2003-12-12 07:30,12,112.54,112.63,112.43,112.61,91501
GGH04,2003-12-12 08:00,12,112.61,112.7,112.6,112.68,52101
GGH04,2003-12-12 08:30,12,112.67,112.93,112.63,112.9,99362
GGH04,2003-12-12 09:00,12,112.89,112.95,112.85,112.89,89564
GGH04,2003-12-12 09:30,12,112.89,112.89,112.83,112.87,46460
GGH04,2003-12-12 10:00,12,112.86,112.86,112.76,112.82,33908
GGH04,2003-12-12 10:30,12,112.82,112.88,112.78,112.85,17800
GGH04,2003-12-12 11:00,12,112.85,112.88,112.77,112.79,12577
GGH04,2003-12-12 11:30,12,112.79,112.83,112.77,112.8,7847
GGH04,2003-12-15 01:00,15,112.47,112.5,112.39,112.44,28816
GGH04,2003-12-15 01:30,15,112.44,112.52,112.41,112.51,17426
GGH04,2003-12-15 02:00,15,112.51,112.55,112.47,112.49,25156
GGH04,2003-12-15 02:30,15,112.49,112.58,112.48,112.57,16722
GGH04,2003-12-15 03:00,15,112.56,112.63,112.56,112.59,20691
GGH04,2003-12-15 03:30,15,112.59,112.6,112.55,112.57,19999
GGH04,2003-12-15 04:00,15,112.57,112.61,112.56,112.57,19146
GGH04,2003-12-15 04:30,15,112.56,112.67,112.56,112.63,24872
GGH04,2003-12-15 05:00,15,112.64,112.66,112.63,112.63,11009
GGH04,2003-12-15 05:30,15,112.63,112.65,112.62,112.62,8000
GGH04,2003-12-15 06:00,15,112.62,112.64,112.6,112.62,6873
GGH04,2003-12-15 06:30,15,112.62,112.62,112.55,112.6,16390
GGH04,2003-12-15 07:00,15,112.6,112.61,112.57,112.58,13303
GGH04,2003-12-15 07:30,15,112.58,112.73,112.58,112.7,30151
GGH04,2003-12-15 08:00,15,112.7,112.76,112.69,112.74,31287
GGH04,2003-12-15 08:30,15,112.74,112.76,112.7,112.76,26180
GGH04,2003-12-15 09:00,15,112.76,112.77,112.72,112.74,18854
GGH04,2003-12-15 09:30,15,112.74,112.74,112.65,112.74,24528
GGH04,2003-12-15 10:00,15,112.73,112.8,112.71,112.75,21887
GGH04,2003-12-15 10:30,15,112.75,112.85,112.74,112.81,14806
GGH04,2003-12-15 11:00,15,112.81,112.93,112.8,112.91,10968
GGH04,2003-12-15 11:30,15,112.91,113.09,112.91,113.08,25033
GGH04,2003-12-16 01:00,16,113.11,113.12,112.97,112.97,16869
GGH04,2003-12-16 01:30,16,112.98,112.99,112.94,112.97,14101
GGH04,2003-12-16 02:00,16,112.96,113.01,112.94,112.95,20755
GGH04,2003-12-16 02:30,16,112.95,112.97,112.87,112.93,30641
GGH04,2003-12-16 03:00,16,112.93,112.94,112.91,112.94,17184
GGH04,2003-12-16 03:30,16,112.93,112.98,112.92,112.93,24420
GGH04,2003-12-16 04:00,16,112.93,112.96,112.89,112.94,31226
GGH04,2003-12-16 04:30,16,112.94,112.94,112.88,112.9,21580
GGH04,2003-12-16 05:00,16,112.89,112.91,112.86,112.89,18860
GGH04,2003-12-16 05:30,16,112.9,112.9,112.83,112.85,18062
GGH04,2003-12-16 06:00,16,112.85,112.89,112.83,112.88,10315
GGH04,2003-12-16 06:30,16,112.89,112.92,112.88,112.9,15446
GGH04,2003-12-16 07:00,16,112.89,113.05,112.88,113.04,28300
GGH04,2003-12-16 07:30,16,113.03,113.05,112.95,113.03,71947
GGH04,2003-12-16 08:00,16,113.04,113.04,112.85,112.9,50906
GGH04,2003-12-16 08:30,16,112.9,112.9,112.78,112.85,58219
GGH04,2003-12-16 09:00,16,112.85,112.86,112.77,112.79,40881
GGH04,2003-12-16 09:30,16,112.79,112.82,112.72,112.81,38844
GGH04,2003-12-16 10:00,16,112.82,112.93,112.81,112.88,29848
GGH04,2003-12-16 10:30,16,112.88,113,112.88,112.98,18092
GGH04,2003-12-16 11:00,16,112.99,113.05,112.94,112.97,11835
GGH04,2003-12-16 11:30,16,112.97,112.99,112.89,112.91,7455
GGH04,2003-12-17 01:00,17,113.18,113.19,113.08,113.14,21855
GGH04,2003-12-17 01:30,17,113.14,113.22,113.13,113.15,24358
GGH04,2003-12-17 02:00,17,113.15,113.16,113.09,113.15,19243
GGH04,2003-12-17 02:30,17,113.15,113.16,113.07,113.11,20397
GGH04,2003-12-17 03:00,17,113.12,113.14,113.08,113.11,19611
GGH04,2003-12-17 03:30,17,113.11,113.11,112.98,113.04,37786
GGH04,2003-12-17 04:00,17,113.04,113.08,113.03,113.07,20238
GGH04,2003-12-17 04:30,17,113.07,113.09,113.04,113.06,19815
GGH04,2003-12-17 05:00,17,113.07,113.09,113.02,113.05,20961
GGH04,2003-12-17 05:30,17,113.05,113.08,113.04,113.06,7975
GGH04,2003-12-17 06:00,17,113.05,113.08,113.04,113.07,7329
GGH04,2003-12-17 06:30,17,113.06,113.16,113.06,113.14,13934
GGH04,2003-12-17 07:00,17,113.15,113.2,113.11,113.16,30519
GGH04,2003-12-17 07:30,17,113.17,113.23,113.13,113.19,31923
GGH04,2003-12-17 08:00,17,113.19,113.29,113.17,113.26,41466
GGH04,2003-12-17 08:30,17,113.26,113.31,113.22,113.29,38768
GGH04,2003-12-17 09:00,17,113.29,113.29,113.21,113.27,27628
GGH04,2003-12-17 09:30,17,113.27,113.34,113.24,113.27,41595
GGH04,2003-12-17 10:00,17,113.27,113.28,113.19,113.25,23303
GGH04,2003-12-17 10:30,17,113.24,113.28,113.22,113.26,10029
GGH04,2003-12-17 11:00,17,113.27,113.32,113.27,113.29,8569
GGH04,2003-12-17 11:30,17,113.29,113.41,113.29,113.38,12199
GGH04,2003-12-18 01:00,18,113.35,113.37,113.27,113.28,18381
GGH04,2003-12-18 01:30,18,113.29,113.32,113.28,113.31,10342
GGH04,2003-12-18 02:00,18,113.32,113.43,113.31,113.4,28920
GGH04,2003-12-18 02:30,18,113.4,113.49,113.39,113.44,37090
GGH04,2003-12-18 03:00,18,113.45,113.57,113.43,113.55,37681
GGH04,2003-12-18 03:30,18,113.54,113.69,113.53,113.63,66721
GGH04,2003-12-18 04:00,18,113.63,113.64,113.55,113.55,41081
GGH04,2003-12-18 04:30,18,113.55,113.59,113.53,113.55,26153
GGH04,2003-12-18 05:00,18,113.55,113.58,113.51,113.52,19937
GGH04,2003-12-18 05:30,18,113.52,113.53,113.48,113.49,17817
GGH04,2003-12-18 06:00,18,113.49,113.5,113.42,113.45,26374
GGH04,2003-12-18 06:30,18,113.45,113.46,113.42,113.43,16344
GGH04,2003-12-18 07:00,18,113.44,113.46,113.38,113.39,24245
GGH04,2003-12-18 07:30,18,113.39,113.42,113.18,113.19,78815
GGH04,2003-12-18 08:00,18,113.2,113.3,113.19,113.27,50654
GGH04,2003-12-18 08:30,18,113.26,113.3,113.22,113.26,31241
GGH04,2003-12-18 09:00,18,113.27,113.37,113.26,113.33,29550
GGH04,2003-12-18 09:30,18,113.32,113.36,113.27,113.28,18215
GGH04,2003-12-18 10:00,18,113.28,113.35,113.27,113.3,15428
GGH04,2003-12-18 10:30,18,113.3,113.43,113.23,113.25,25251
GGH04,2003-12-18 11:00,18,113.26,113.3,113.11,113.22,21628
GGH04,2003-12-18 11:30,18,113.22,113.32,113.2,113.3,8442
GGH04,2003-12-19 01:00,19,113.42,113.45,113.38,113.4,7474
GGH04,2003-12-19 01:30,19,113.4,113.41,113.32,113.34,6831
GGH04,2003-12-19 02:00,19,113.36,113.41,113.28,113.36,16938
GGH04,2003-12-19 02:30,19,113.36,113.44,113.36,113.41,11647
GGH04,2003-12-19 03:00,19,113.41,113.5,113.4,113.45,18631
GGH04,2003-12-19 03:30,19,113.45,113.47,113.43,113.43,9081
GGH04,2003-12-19 04:00,19,113.43,113.44,113.36,113.38,9973
GGH04,2003-12-19 04:30,19,113.37,113.39,113.35,113.35,19432
GGH04,2003-12-19 05:00,19,113.35,113.39,113.34,113.38,10909
GGH04,2003-12-19 05:30,19,113.38,113.39,113.34,113.37,7926
GGH04,2003-12-19 06:00,19,113.36,113.4,113.35,113.36,7889
GGH04,2003-12-19 06:30,19,113.36,113.36,113.33,113.34,6679
GGH04,2003-12-19 07:00,19,113.35,113.38,113.33,113.33,9131
GGH04,2003-12-19 07:30,19,113.33,113.34,113.19,113.25,20886
GGH04,2003-12-19 08:00,19,113.26,113.26,113.12,113.22,28196
GGH04,2003-12-19 08:30,19,113.21,113.25,113.17,113.24,14504
GGH04,2003-12-19 09:00,19,113.24,113.27,113.21,113.26,15615
GGH04,2003-12-19 09:30,19,113.26,113.27,113.02,113.07,32619
GGH04,2003-12-19 10:00,19,113.07,113.09,112.98,112.99,21578
GGH04,2003-12-19 10:30,19,113,113.13,112.96,113.04,17455
GGH04,2003-12-19 11:00,19,113.04,113.15,113.04,113.14,4688
GGH04,2003-12-19 11:30,19,113.13,113.17,113.07,113.16,7811
GGH04,2003-12-22 01:00,22,113.52,113.52,113.34,113.34,6824
GGH04,2003-12-22 01:30,22,113.35,113.37,113.33,113.35,3285
GGH04,2003-12-22 02:00,22,113.34,113.37,113.32,113.36,6091
GGH04,2003-12-22 02:30,22,113.36,113.37,113.3,113.33,4911
GGH04,2003-12-22 03:00,22,113.33,113.4,113.32,113.4,6363
GGH04,2003-12-22 03:30,22,113.39,113.45,113.37,113.43,9335
GGH04,2003-12-22 04:00,22,113.43,113.46,113.41,113.42,11441
GGH04,2003-12-22 04:30,22,113.41,113.44,113.36,113.42,9448
GGH04,2003-12-22 05:00,22,113.42,113.46,113.4,113.44,6937
GGH04,2003-12-22 05:30,22,113.43,113.44,113.39,113.41,3508
GGH04,2003-12-22 06:00,22,113.4,113.42,113.34,113.37,8201
GGH04,2003-12-22 06:30,22,113.37,113.38,113.35,113.37,4283
GGH04,2003-12-22 07:00,22,113.38,113.4,113.36,113.39,4519
GGH04,2003-12-22 07:30,22,113.39,113.43,113.35,113.36,7714
GGH04,2003-12-22 08:00,22,113.35,113.37,113.28,113.28,10173
GGH04,2003-12-22 08:30,22,113.29,113.31,113.27,113.31,7651
GGH04,2003-12-22 09:00,22,113.31,113.35,113.26,113.29,13605
GGH04,2003-12-22 09:30,22,113.3,113.32,113.21,113.23,9444
GGH04,2003-12-22 10:00,22,113.23,113.36,113.21,113.33,16623
GGH04,2003-12-22 10:30,22,113.33,113.33,113.26,113.28,5089
GGH04,2003-12-22 11:00,22,113.28,113.3,113.24,113.27,4622
GGH04,2003-12-22 11:30,22,113.27,113.31,113.24,113.29,2219
GGH04,2003-12-23 01:00,23,113.35,113.35,113.27,113.29,2666
GGH04,2003-12-23 01:30,23,113.29,113.29,113.28,113.28,1518
GGH04,2003-12-23 02:00,23,113.28,113.37,113.28,113.35,6907
GGH04,2003-12-23 02:30,23,113.36,113.43,113.35,113.43,12792
GGH04,2003-12-23 03:00,23,113.42,113.44,113.37,113.39,11049
GGH04,2003-12-23 03:30,23,113.39,113.41,113.38,113.39,5755
GGH04,2003-12-23 04:00,23,113.39,113.39,113.33,113.35,11273
GGH04,2003-12-23 04:30,23,113.35,113.38,113.35,113.37,6187
GGH04,2003-12-23 05:00,23,113.37,113.39,113.35,113.38,8368
GGH04,2003-12-23 05:30,23,113.38,113.38,113.31,113.32,6035
GGH04,2003-12-23 06:00,23,113.32,113.33,113.3,113.33,3448
GGH04,2003-12-23 06:30,23,113.32,113.43,113.32,113.42,11390
GGH04,2003-12-23 07:00,23,113.42,113.47,113.4,113.41,21597
GGH04,2003-12-23 07:30,23,113.42,113.5,113.41,113.44,13431
GGH04,2003-12-23 08:00,23,113.43,113.48,113.39,113.4,13696
GGH04,2003-12-23 08:30,23,113.4,113.45,113.36,113.43,14691
GGH04,2003-12-23 09:00,23,113.43,113.52,113.39,113.47,10616
GGH04,2003-12-23 09:30,23,113.48,113.54,113.47,113.48,12936
GGH04,2003-12-23 10:00,23,113.48,113.5,113.46,113.49,4093
GGH04,2003-12-23 10:30,23,113.49,113.51,113.46,113.51,3154
GGH04,2003-12-23 11:00,23,113.51,113.53,113.46,113.46,1906
GGH04,2003-12-23 11:30,23,113.46,113.49,113.41,113.43,4185
GGH04,2003-12-29 01:00,29,113.66,113.71,113.62,113.64,7487
GGH04,2003-12-29 01:30,29,113.65,113.65,113.57,113.59,2913
GGH04,2003-12-29 02:00,29,113.58,113.62,113.56,113.61,6868
GGH04,2003-12-29 02:30,29,113.61,113.63,113.59,113.6,3686
GGH04,2003-12-29 03:00,29,113.6,113.63,113.57,113.62,6717
GGH04,2003-12-29 03:30,29,113.62,113.62,113.57,113.58,7277
GGH04,2003-12-29 04:00,29,113.58,113.59,113.53,113.57,6679
GGH04,2003-12-29 04:30,29,113.57,113.59,113.54,113.58,6756
GGH04,2003-12-29 05:00,29,113.58,113.61,113.58,113.6,3132
GGH04,2003-12-29 05:30,29,113.6,113.63,113.6,113.63,3479
GGH04,2003-12-29 06:00,29,113.63,113.65,113.61,113.64,3147
GGH04,2003-12-29 06:30,29,113.64,113.65,113.59,113.6,3365
GGH04,2003-12-29 07:00,29,113.59,113.63,113.59,113.63,2679
GGH04,2003-12-29 07:30,29,113.62,113.63,113.43,113.46,13656
GGH04,2003-12-29 08:00,29,113.46,113.47,113.4,113.43,11029
GGH04,2003-12-29 08:30,29,113.43,113.48,113.4,113.41,8585
GGH04,2003-12-29 09:00,29,113.41,113.42,113.37,113.39,7564
GGH04,2003-12-29 09:30,29,113.39,113.41,113.37,113.4,6446
GGH04,2003-12-29 10:00,29,113.4,113.41,113.27,113.35,13061
GGH04,2003-12-29 10:30,29,113.35,113.36,113.34,113.34,1734
GGH04,2003-12-29 11:00,29,113.34,113.34,113.29,113.3,1249
GGH04,2003-12-29 11:30,29,113.29,113.32,113.27,113.3,3136
GGH04,2003-12-30 01:00,30,113.18,113.18,113.11,113.12,9835
GGH04,2003-12-30 01:30,30,113.13,113.21,113.12,113.2,6839
GGH04,2003-12-30 02:00,30,113.21,113.24,113.18,113.18,7191
GGH04,2003-12-30 02:30,30,113.18,113.18,113.06,113.12,17809
GGH04,2003-12-30 03:00,30,113.12,113.13,113.02,113.02,14894
GGH04,2003-12-30 03:30,30,113.03,113.05,112.99,113.03,21835
GGH04,2003-12-30 04:00,30,113.03,113.08,113,113.05,13586
GGH04,2003-12-30 04:30,30,113.04,113.09,113.03,113.06,9640
GGH04,2003-12-30 05:00,30,113.05,113.06,113.01,113.02,5736
GGH04,2003-12-30 05:30,30,113.02,113.03,113,113.03,6375
GGH04,2003-12-30 06:00,30,113.03,113.05,113.01,113.05,4918
GGH04,2003-12-30 06:30,30,113.05,113.05,113,113.04,3527
GGH04,2003-12-30 07:00,30,113.04,113.05,113.02,113.03,5982
GGH04,2003-12-30 07:30,30,113.03,113.04,113,113.02,7070
GGH04,2003-12-30 08:00,30,113.02,113.02,112.74,112.84,31207
GGH04,2003-12-30 08:30,30,112.83,113.02,112.83,112.98,14542
GGH04,2003-12-30 09:00,30,112.98,113.13,112.95,113.07,18484
GGH04,2003-12-30 09:30,30,113.06,113.18,113.05,113.12,17173
GGH04,2004-01-02 01:00,2,112.95,113.12,112.92,113.1,9839
GGH04,2004-01-02 01:30,2,113.1,113.29,113.1,113.29,15114
GGH04,2004-01-02 02:00,2,113.29,113.73,113.22,113.45,34453
GGH04,2004-01-02 02:30,2,113.45,113.51,113.43,113.46,14459
GGH04,2004-01-02 03:00,2,113.45,113.49,113.41,113.43,13483
GGH04,2004-01-02 03:30,2,113.44,113.45,113.43,113.44,8794
GGH04,2004-01-02 04:00,2,113.44,113.45,113.38,113.4,8088
GGH04,2004-01-02 04:30,2,113.4,113.45,113.39,113.43,7387
GGH04,2004-01-02 05:00,2,113.44,113.46,113.41,113.42,6855
GGH04,2004-01-02 05:30,2,113.43,113.43,113.38,113.4,9472
GGH04,2004-01-02 06:00,2,113.4,113.42,113.39,113.39,3967
GGH04,2004-01-02 06:30,2,113.39,113.4,113.35,113.4,5941
GGH04,2004-01-02 07:00,2,113.39,113.43,113.36,113.42,5927
GGH04,2004-01-02 07:30,2,113.43,113.43,113.36,113.37,8335
GGH04,2004-01-02 08:00,2,113.38,113.39,113.32,113.34,14099
GGH04,2004-01-02 08:30,2,113.35,113.43,113.33,113.36,10307
GGH04,2004-01-02 09:00,2,113.34,113.36,112.82,112.84,71692
GGH04,2004-01-02 09:30,2,112.84,112.94,112.75,112.79,28262
GGH04,2004-01-02 10:00,2,112.79,112.82,112.53,112.62,27181
GGH04,2004-01-02 10:30,2,112.62,112.78,112.6,112.72,13490
GGH04,2004-01-02 11:00,2,112.72,112.81,112.68,112.79,7052
GGH04,2004-01-02 11:30,2,112.79,112.8,112.7,112.74,6158
GGH04,2004-01-05 01:00,5,112.88,112.89,112.73,112.87,25328
GGH04,2004-01-05 01:30,5,112.88,112.9,112.84,112.84,20699
GGH04,2004-01-05 02:00,5,112.84,112.84,112.7,112.77,29633
GGH04,2004-01-05 02:30,5,112.76,112.77,112.58,112.67,62231
GGH04,2004-01-05 03:00,5,112.67,112.73,112.66,112.7,32179
GGH04,2004-01-05 03:30,5,112.69,112.71,112.62,112.7,38260
GGH04,2004-01-05 04:00,5,112.7,112.81,112.69,112.8,29454
GGH04,2004-01-05 04:30,5,112.8,112.81,112.74,112.77,24501
GGH04,2004-01-05 05:00,5,112.77,112.81,112.72,112.77,25598
GGH04,2004-01-05 05:30,5,112.77,112.88,112.77,112.83,33081
GGH04,2004-01-05 06:00,5,112.83,112.86,112.8,112.86,9527
GGH04,2004-01-05 06:30,5,112.85,112.88,112.84,112.86,10415
GGH04,2004-01-05 07:00,5,112.87,112.89,112.73,112.74,43170
GGH04,2004-01-05 07:30,5,112.74,112.79,112.69,112.72,45718
GGH04,2004-01-05 08:00,5,112.72,112.79,112.7,112.78,27728
GGH04,2004-01-05 08:30,5,112.77,112.81,112.73,112.76,24380
GGH04,2004-01-05 09:00,5,112.77,112.83,112.71,112.79,37137
GGH04,2004-01-05 09:30,5,112.79,112.81,112.73,112.79,31375
GGH04,2004-01-05 10:00,5,112.8,112.89,112.79,112.84,36967
GGH04,2004-01-05 10:30,5,112.84,112.85,112.75,112.78,16000
GGH04,2004-01-05 11:00,5,112.79,112.87,112.78,112.87,6579
GGH04,2004-01-05 11:30,5,112.87,112.88,112.8,112.86,12979
GGH04,2004-01-06 01:00,6,113,113.08,112.97,113.01,35109
GGH04,2004-01-06 01:30,6,113.01,113.06,112.93,112.96,32996
GGH04,2004-01-06 02:00,6,112.95,113.06,112.95,113.04,22801
GGH04,2004-01-06 02:30,6,113.05,113.05,112.97,113,31489
GGH04,2004-01-06 03:00,6,113.01,113.07,112.99,113.02,30856
GGH04,2004-01-06 03:30,6,113.01,113.02,112.96,113.02,29652
GGH04,2004-01-06 04:00,6,113.02,113.16,113.01,113.12,73348
GGH04,2004-01-06 04:30,6,113.12,113.25,113.12,113.23,67291
GGH04,2004-01-06 05:00,6,113.23,113.27,113.21,113.22,53821
GGH04,2004-01-06 05:30,6,113.22,113.28,113.21,113.25,22941
GGH04,2004-01-06 06:00,6,113.26,113.36,113.26,113.28,40555
GGH04,2004-01-06 06:30,6,113.28,113.33,113.27,113.32,19064
GGH04,2004-01-06 07:00,6,113.31,113.33,113.23,113.29,32403
GGH04,2004-01-06 07:30,6,113.29,113.38,113.29,113.34,46024
GGH04,2004-01-06 08:00,6,113.33,113.33,113.27,113.31,30698
GGH04,2004-01-06 08:30,6,113.31,113.32,113.23,113.25,25290
GGH04,2004-01-06 09:00,6,113.26,113.42,113.25,113.37,101880
GGH04,2004-01-06 09:30,6,113.36,113.44,113.34,113.35,60353
GGH04,2004-01-06 10:00,6,113.35,113.47,113.34,113.44,39467
GGH04,2004-01-06 10:30,6,113.45,113.48,113.42,113.43,21751
GGH04,2004-01-06 11:00,6,113.42,113.46,113.4,113.45,14038
GGH04,2004-01-06 11:30,6,113.45,113.54,113.45,113.5,22850
GGH04,2004-01-07 01:00,7,113.35,113.38,113.28,113.34,41155
GGH04,2004-01-07 01:30,7,113.33,113.39,113.29,113.3,24933
GGH04,2004-01-07 02:00,7,113.3,113.31,113.24,113.25,44081
GGH04,2004-01-07 02:30,7,113.25,113.27,113.21,113.24,48615
GGH04,2004-01-07 03:00,7,113.24,113.34,113.24,113.29,63535
GGH04,2004-01-07 03:30,7,113.29,113.31,113.24,113.25,55060
GGH04,2004-01-07 04:00,7,113.25,113.3,113.23,113.28,64251
GGH04,2004-01-07 04:30,7,113.28,113.33,113.28,113.33,27481
GGH04,2004-01-07 05:00,7,113.32,113.45,113.31,113.41,39687
GGH04,2004-01-07 05:30,7,113.4,113.46,113.38,113.45,25537
GGH04,2004-01-07 06:00,7,113.45,113.51,113.44,113.45,26520
GGH04,2004-01-07 06:30,7,113.45,113.46,113.43,113.45,12854
GGH04,2004-01-07 07:00,7,113.45,113.45,113.37,113.43,27178
GGH04,2004-01-07 07:30,7,113.42,113.42,113.34,113.4,34695
GGH04,2004-01-07 08:00,7,113.41,113.58,113.39,113.56,75027
GGH04,2004-01-07 08:30,7,113.57,113.59,113.48,113.55,74673
GGH04,2004-01-07 09:00,7,113.56,113.61,113.52,113.6,56395
GGH04,2004-01-07 09:30,7,113.6,113.66,113.58,113.64,68985
GGH04,2004-01-07 10:00,7,113.64,113.77,113.62,113.72,60955
GGH04,2004-01-07 10:30,7,113.72,113.74,113.55,113.57,40754
GGH04,2004-01-07 11:00,7,113.56,113.59,113.54,113.58,12366
GGH04,2004-01-07 11:30,7,113.58,113.62,113.55,113.56,13136
GGH04,2004-01-08 01:00,8,113.51,113.51,113.37,113.39,45397
GGH04,2004-01-08 01:30,8,113.39,113.44,113.37,113.42,19101
GGH04,2004-01-08 02:00,8,113.42,113.47,113.41,113.44,33179
GGH04,2004-01-08 02:30,8,113.44,113.47,113.39,113.39,30998
GGH04,2004-01-08 03:00,8,113.4,113.41,113.34,113.39,58726
GGH04,2004-01-08 03:30,8,113.4,113.41,113.3,113.35,94171
GGH04,2004-01-08 04:00,8,113.35,113.38,113.32,113.38,38258
GGH04,2004-01-08 04:30,8,113.37,113.42,113.34,113.35,49955
GGH04,2004-01-08 05:00,8,113.35,113.35,113.27,113.32,54612
GGH04,2004-01-08 05:30,8,113.32,113.39,113.3,113.37,27683
GGH04,2004-01-08 06:00,8,113.37,113.46,113.36,113.44,30823
GGH04,2004-01-08 06:30,8,113.44,113.47,113.41,113.42,26486
GGH04,2004-01-08 07:00,8,113.42,113.54,113.42,113.48,44001
GGH04,2004-01-08 07:30,8,113.49,113.49,113.34,113.45,113922
GGH04,2004-01-08 08:00,8,113.45,113.55,113.43,113.54,85414
GGH04,2004-01-08 08:30,8,113.54,113.7,113.53,113.7,84734
GGH04,2004-01-08 09:00,8,113.69,113.84,113.66,113.77,115442
GGH04,2004-01-08 09:30,8,113.77,113.78,113.67,113.72,57781
GGH04,2004-01-08 10:00,8,113.72,113.78,113.72,113.76,34965
GGH04,2004-01-08 10:30,8,113.77,113.86,113.73,113.85,32110
GGH04,2004-01-08 11:00,8,113.85,113.92,113.78,113.78,26886
GGH04,2004-01-08 11:30,8,113.78,113.85,113.76,113.77,14869
GGH04,2004-01-09 01:00,9,113.7,113.75,113.67,113.72,17148
GGH04,2004-01-09 01:30,9,113.71,113.76,113.64,113.65,28712
GGH04,2004-01-09 02:00,9,113.65,113.73,113.62,113.73,33895
GGH04,2004-01-09 02:30,9,113.73,113.84,113.72,113.83,54746
GGH04,2004-01-09 03:00,9,113.83,113.85,113.78,113.82,42997
GGH04,2004-01-09 03:30,9,113.83,113.87,113.8,113.87,41220
GGH04,2004-01-09 04:00,9,113.86,113.91,113.85,113.86,46008
GGH04,2004-01-09 04:30,9,113.85,113.98,113.83,113.95,56239
GGH04,2004-01-09 05:00,9,113.94,114.02,113.91,114,62092
GGH04,2004-01-09 05:30,9,114,114,113.92,113.95,34091
GGH04,2004-01-09 06:00,9,113.94,113.94,113.84,113.9,33433
GGH04,2004-01-09 06:30,9,113.9,113.91,113.82,113.87,31252
GGH04,2004-01-09 07:00,9,113.86,114.25,113.79,114.22,71471
GGH04,2004-01-09 07:30,9,114.22,114.43,114.21,114.33,188222
GGH04,2004-01-09 08:00,9,114.33,114.57,114.32,114.54,135419
GGH04,2004-01-09 08:30,9,114.54,114.55,114.44,114.46,83437
GGH04,2004-01-09 09:00,9,114.46,114.63,114.41,114.56,86646
GGH04,2004-01-09 09:30,9,114.56,114.57,114.45,114.53,64057
GGH04,2004-01-09 10:00,9,114.53,114.57,114.46,114.49,31658
GGH04,2004-01-09 10:30,9,114.48,114.55,114.48,114.49,12739
GGH04,2004-01-09 11:00,9,114.49,114.52,114.47,114.48,9144
GGH04,2004-01-09 11:30,9,114.48,114.52,114.43,114.49,18040
GGH04,2004-01-12 01:00,12,114.6,114.62,114.51,114.51,29408
GGH04,2004-01-12 01:30,12,114.51,114.54,114.47,114.51,19837
GGH04,2004-01-12 02:00,12,114.51,114.52,114.51,114.52,253
GGH04,2004-01-13 02:00,13,114.46,114.47,114.42,114.43,30769
GGH04,2004-01-13 02:30,13,114.44,114.56,114.42,114.54,49862
GGH04,2004-01-13 03:00,13,114.54,114.58,114.49,114.53,38417
GGH04,2004-01-13 03:30,13,114.53,114.55,114.44,114.48,43597
GGH04,2004-01-13 04:00,13,114.48,114.5,114.42,114.49,28059
GGH04,2004-01-14 01:00,14,114.75,114.75,114.65,114.69,32921
GGH04,2004-01-14 01:30,14,114.69,114.73,114.66,114.66,27247
GGH04,2004-01-14 02:00,14,114.67,114.67,114.53,114.54,79761
GGH04,2004-01-14 02:30,14,114.53,114.56,114.49,114.51,63726
GGH04,2004-01-14 03:00,14,114.51,114.54,114.48,114.52,39712
GGH04,2004-01-14 03:30,14,114.53,114.53,114.38,114.43,86209
GGH04,2004-01-14 04:00,14,114.43,114.46,114.36,114.43,61566
GGH04,2004-01-14 04:30,14,114.43,114.43,114.3,114.38,78866
GGH04,2004-01-14 05:00,14,114.38,114.44,114.34,114.42,32084
GGH04,2004-01-14 05:30,14,114.42,114.44,114.38,114.41,18661
GGH04,2004-01-14 06:00,14,114.41,114.46,114.41,114.45,13966
GGH04,2004-01-14 06:30,14,114.44,114.47,114.39,114.41,26497
GGH04,2004-01-14 07:00,14,114.42,114.51,114.41,114.41,50853
GGH04,2004-01-14 07:30,14,114.42,114.53,114.36,114.37,119351
GGH04,2004-01-14 08:00,14,114.37,114.38,114.17,114.25,166892
GGH04,2004-01-14 08:30,14,114.24,114.3,114.2,114.24,71857
GGH04,2004-01-14 09:00,14,114.24,114.26,114.14,114.22,83209
GGH04,2004-01-14 09:30,14,114.22,114.34,114.22,114.29,65456
GGH04,2004-01-14 10:00,14,114.29,114.45,114.29,114.45,54305
GGH04,2004-01-14 10:30,14,114.45,114.55,114.43,114.54,32849
GGH04,2004-01-14 11:00,14,114.53,114.67,114.52,114.66,26621
GGH04,2004-01-14 11:30,14,114.66,114.7,114.56,114.59,16445
GGH04,2004-01-15 01:00,15,114.58,114.6,114.52,114.55,22738
GGH04,2004-01-15 01:30,15,114.56,114.69,114.55,114.63,50181
GGH04,2004-01-15 02:00,15,114.62,114.69,114.53,114.53,46729
GGH04,2004-01-15 02:30,15,114.53,114.62,114.53,114.58,43022
GGH04,2004-01-15 03:00,15,114.59,114.59,114.47,114.58,66108
GGH04,2004-01-15 03:30,15,114.57,114.59,114.51,114.54,34859
GGH04,2004-01-15 04:00,15,114.53,114.54,114.45,114.47,34274
GGH04,2004-01-15 04:30,15,114.48,114.52,114.43,114.5,45145
GGH04,2004-01-15 05:00,15,114.49,114.51,114.45,114.48,21505
GGH04,2004-01-15 05:30,15,114.48,114.57,114.44,114.53,29050
GGH04,2004-01-15 06:00,15,114.52,114.6,114.51,114.58,26625
GGH04,2004-01-15 06:30,15,114.58,114.6,114.55,114.59,19725
GGH04,2004-01-15 07:00,15,114.59,114.66,114.54,114.55,53754
GGH04,2004-01-15 07:30,15,114.55,114.59,114.41,114.58,139627
GGH04,2004-01-15 08:00,15,114.58,114.6,114.4,114.46,109144
GGH04,2004-01-15 08:30,15,114.46,114.5,114.34,114.48,123956
GGH04,2004-01-15 09:00,15,114.48,114.53,114.38,114.44,78658
GGH04,2004-01-15 09:30,15,114.44,114.56,114.38,114.54,75588
GGH04,2004-01-15 10:00,15,114.54,114.58,114.52,114.56,46670
GGH04,2004-01-15 10:30,15,114.56,114.56,114.38,114.42,29633
GGH04,2004-01-15 11:00,15,114.43,114.55,114.41,114.45,44209
GGH04,2004-01-15 11:30,15,114.45,114.49,114.33,114.47,26282
GGH04,2004-01-16 01:00,16,114.47,114.56,114.42,114.49,26182
GGH04,2004-01-16 01:30,16,114.49,114.53,114.39,114.53,46352
GGH04,2004-01-16 02:00,16,114.53,114.58,114.43,114.46,35737
GGH04,2004-01-16 02:30,16,114.46,114.61,114.45,114.51,70219
GGH04,2004-01-16 03:00,16,114.51,114.58,114.5,114.54,36302
GGH04,2004-01-16 03:30,16,114.54,114.59,114.52,114.58,39752
GGH04,2004-01-16 04:00,16,114.58,114.91,114.57,114.88,155579
GGH04,2004-01-16 04:30,16,114.88,114.91,114.79,114.85,74884
GGH04,2004-01-16 05:00,16,114.85,114.93,114.83,114.89,65529
GGH04,2004-01-16 05:30,16,114.89,115.02,114.87,114.93,81162
GGH04,2004-01-16 06:00,16,114.93,114.97,114.88,114.92,35461
GGH04,2004-01-16 06:30,16,114.92,114.94,114.88,114.93,30332
GGH04,2004-01-16 07:00,16,114.94,114.94,114.84,114.92,43530
GGH04,2004-01-16 07:30,16,114.92,115.03,114.92,114.93,89199
GGH04,2004-01-16 08:00,16,114.94,115.01,114.87,114.9,84133
GGH04,2004-01-16 08:30,16,114.9,114.93,114.69,114.81,130322
GGH04,2004-01-16 09:00,16,114.81,114.82,114.67,114.68,86120
GGH04,2004-01-16 09:30,16,114.67,114.69,114.48,114.59,125283
GGH04,2004-01-16 10:00,16,114.59,114.59,114.37,114.4,86495
GGH04,2004-01-16 10:30,16,114.41,114.46,114.3,114.32,42254
GGH04,2004-01-16 11:00,16,114.31,114.39,114.26,114.29,37027
GGH04,2004-01-16 11:30,16,114.28,114.36,114.24,114.35,14206
GGH04,2004-01-19 01:00,19,114.22,114.42,114.22,114.42,22028
GGH04,2004-01-19 01:30,19,114.41,114.42,114.28,114.32,14026
GGH04,2004-01-19 02:00,19,114.32,114.36,114.19,114.24,31109
GGH04,2004-01-19 02:30,19,114.23,114.3,114.22,114.29,20217
GGH04,2004-01-19 03:00,19,114.28,114.31,114.22,114.23,19181
GGH04,2004-01-19 03:30,19,114.23,114.33,114.22,114.32,20539
GGH04,2004-01-19 04:00,19,114.32,114.35,114.3,114.32,16511
GGH04,2004-01-19 04:30,19,114.32,114.34,114.27,114.31,15944
GGH04,2004-01-19 05:00,19,114.31,114.34,114.28,114.31,15076
GGH04,2004-01-19 05:30,19,114.32,114.33,114.29,114.31,9910
GGH04,2004-01-19 06:00,19,114.31,114.33,114.3,114.31,6369
GGH04,2004-01-19 06:30,19,114.31,114.39,114.29,114.39,13832
GGH04,2004-01-19 07:00,19,114.39,114.42,114.37,114.38,19371
GGH04,2004-01-19 07:30,19,114.37,114.41,114.37,114.4,22808
GGH04,2004-01-19 08:00,19,114.41,114.5,114.41,114.45,33281
GGH04,2004-01-19 08:30,19,114.44,114.46,114.41,114.42,17788
GGH04,2004-01-19 09:00,19,114.42,114.44,114.42,114.44,7894
GGH04,2004-01-19 09:30,19,114.43,114.44,114.37,114.43,12392
GGH04,2004-01-19 10:00,19,114.43,114.43,114.38,114.39,14366
GGH04,2004-01-19 10:30,19,114.39,114.39,114.32,114.35,8686
GGH04,2004-01-19 11:00,19,114.36,114.37,114.34,114.36,2276
GGH04,2004-01-19 11:30,19,114.36,114.38,114.29,114.3,4572
GGH04,2004-01-20 01:00,20,114.16,114.28,114.15,114.26,30412
GGH04,2004-01-20 01:30,20,114.26,114.36,114.25,114.35,32244
GGH04,2004-01-20 02:00,20,114.36,114.46,114.35,114.44,57136
GGH04,2004-01-20 02:30,20,114.44,114.47,114.42,114.46,38842
GGH04,2004-01-20 03:00,20,114.46,114.47,114.39,114.39,41530
GGH04,2004-01-20 03:30,20,114.39,114.41,114.35,114.38,36004
GGH04,2004-01-20 04:00,20,114.38,114.47,114.37,114.4,57590
GGH04,2004-01-20 04:30,20,114.4,114.41,114.34,114.37,39588
GGH04,2004-01-20 05:00,20,114.37,114.49,114.35,114.47,31883
GGH04,2004-01-20 05:30,20,114.5,114.54,114.46,114.52,48420
GGH04,2004-01-20 06:00,20,114.52,114.52,114.46,114.49,26284
GGH04,2004-01-20 06:30,20,114.49,114.58,114.47,114.58,34749
GGH04,2004-01-20 07:00,20,114.58,114.58,114.47,114.5,37867
GGH04,2004-01-20 07:30,20,114.5,114.51,114.37,114.42,71100
GGH04,2004-01-20 08:00,20,114.42,114.46,114.36,114.4,50228
GGH04,2004-01-20 08:30,20,114.4,114.53,114.38,114.49,65799
GGH04,2004-01-20 09:00,20,114.49,114.63,114.45,114.62,69405
GGH04,2004-01-20 09:30,20,114.62,114.66,114.59,114.61,58239
GGH04,2004-01-20 10:00,20,114.62,114.73,114.6,114.69,57351
GGH04,2004-01-20 10:30,20,114.69,114.71,114.64,114.7,30102
GGH04,2004-01-20 11:00,20,114.7,114.71,114.66,114.67,8907
GGH04,2004-01-20 11:30,20,114.66,114.69,114.63,114.65,10820
GGH04,2004-01-21 01:00,21,114.6,114.74,114.6,114.7,24710
GGH04,2004-01-21 01:30,21,114.69,114.78,114.69,114.73,32532
GGH04,2004-01-21 02:00,21,114.72,114.73,114.64,114.68,43916
GGH04,2004-01-21 02:30,21,114.67,114.83,114.67,114.8,70413
GGH04,2004-01-21 03:00,21,114.79,114.82,114.68,114.7,82068
GGH04,2004-01-21 03:30,21,114.7,114.7,114.56,114.65,114268
GGH04,2004-01-21 04:00,21,114.65,114.66,114.53,114.54,58044
GGH04,2004-01-21 04:30,21,114.54,114.56,114.46,114.48,78342
GGH04,2004-01-21 05:00,21,114.48,114.55,114.43,114.53,45915
GGH04,2004-01-21 05:30,21,114.53,114.54,114.42,114.46,35200
GGH04,2004-01-21 06:00,21,114.47,114.53,114.46,114.5,24775
GGH04,2004-01-21 06:30,21,114.5,114.51,114.44,114.47,25486
GGH04,2004-01-21 07:00,21,114.48,114.48,114.4,114.41,36267
GGH04,2004-01-21 07:30,21,114.41,114.54,114.37,114.52,79647
GGH04,2004-01-21 08:00,21,114.51,114.55,114.46,114.53,52035
GGH04,2004-01-21 08:30,21,114.53,114.55,114.45,114.47,70690
GGH04,2004-01-21 09:00,21,114.47,114.55,114.38,114.47,84256
GGH04,2004-01-21 09:30,21,114.47,114.53,114.43,114.47,50185
GGH04,2004-01-21 10:00,21,114.47,114.51,114.42,114.48,36436
GGH04,2004-01-21 10:30,21,114.48,114.48,114.43,114.43,23186
GGH04,2004-01-21 11:00,21,114.44,114.53,114.42,114.52,18541
GGH04,2004-01-21 11:30,21,114.52,114.53,114.46,114.52,10334
GGH04,2004-01-22 01:00,22,114.73,114.73,114.66,114.68,30353
GGH04,2004-01-22 01:30,22,114.68,114.68,114.59,114.62,27729
GGH04,2004-01-22 02:00,22,114.62,114.65,114.57,114.6,38086
GGH04,2004-01-22 02:30,22,114.6,114.62,114.54,114.58,30781
GGH04,2004-01-22 03:00,22,114.59,114.61,114.54,114.58,30910
GGH04,2004-01-22 03:30,22,114.59,114.67,114.58,114.65,54023
GGH04,2004-01-22 04:00,22,114.64,114.72,114.63,114.67,38789
GGH04,2004-01-22 04:30,22,114.67,114.74,114.66,114.66,37103
GGH04,2004-01-22 05:00,22,114.66,114.68,114.63,114.65,29655
GGH04,2004-01-22 05:30,22,114.65,114.67,114.63,114.63,19241
GGH04,2004-01-22 06:00,22,114.64,114.64,114.58,114.62,26656
GGH04,2004-01-22 06:30,22,114.62,114.65,114.6,114.61,11386
GGH04,2004-01-22 07:00,22,114.62,114.63,114.53,114.58,42227
GGH04,2004-01-22 07:30,22,114.58,114.67,114.56,114.59,73220
GGH04,2004-01-22 08:00,22,114.59,114.62,114.54,114.61,48011
GGH04,2004-01-22 08:30,22,114.61,114.63,114.46,114.52,90366
GGH04,2004-01-22 09:00,22,114.53,114.59,114.4,114.52,105822
GGH04,2004-01-22 09:30,22,114.52,114.56,114.45,114.56,51508
GGH04,2004-01-22 10:00,22,114.57,114.7,114.55,114.7,59865
GGH04,2004-01-22 10:30,22,114.7,114.76,114.68,114.72,45559
GGH04,2004-01-22 11:00,22,114.72,114.77,114.69,114.74,20410
GGH04,2004-01-22 11:30,22,114.74,114.76,114.68,114.69,14941
GGH04,2004-01-23 01:00,23,114.8,114.84,114.77,114.82,25461
GGH04,2004-01-23 01:30,23,114.82,114.94,114.82,114.9,51315
GGH04,2004-01-23 02:00,23,114.9,114.95,114.86,114.93,39096
GGH04,2004-01-23 02:30,23,114.93,115.02,114.93,114.99,82421
GGH04,2004-01-23 03:00,23,114.99,115,114.91,114.91,52816
GGH04,2004-01-23 03:30,23,114.91,114.94,114.87,114.91,53924
GGH04,2004-01-23 04:00,23,114.9,114.97,114.89,114.92,42383
GGH04,2004-01-23 04:30,23,114.92,114.94,114.88,114.94,24200
GGH04,2004-01-23 05:00,23,114.94,114.95,114.89,114.92,20081
GGH04,2004-01-23 05:30,23,114.92,114.95,114.88,114.93,12243
GGH04,2004-01-23 06:00,23,114.94,114.96,114.89,114.92,22776
GGH04,2004-01-23 06:30,23,114.92,114.94,114.9,114.92,13378
GGH04,2004-01-23 07:00,23,114.91,114.92,114.87,114.9,27826
GGH04,2004-01-23 07:30,23,114.91,114.94,114.81,114.84,41957
GGH04,2004-01-23 08:00,23,114.83,114.9,114.8,114.86,48054
GGH04,2004-01-23 08:30,23,114.87,114.94,114.86,114.92,38559
GGH04,2004-01-23 09:00,23,114.92,115.01,114.92,114.98,52987
GGH04,2004-01-23 09:30,23,114.98,115.09,114.96,115.08,79850
GGH04,2004-01-23 10:00,23,115.08,115.17,115.03,115.03,75750
GGH04,2004-01-23 10:30,23,115.03,115.06,114.9,114.91,46111
GGH04,2004-01-23 11:00,23,114.91,114.93,114.56,114.63,67412
GGH04,2004-01-23 11:30,23,114.64,114.74,114.61,114.67,36873
GGH04,2004-01-26 01:00,26,114.58,114.64,114.52,114.54,41220
GGH04,2004-01-26 01:30,26,114.55,114.66,114.53,114.61,33272
GGH04,2004-01-26 02:00,26,114.62,114.67,114.54,114.6,38614
GGH04,2004-01-26 02:30,26,114.61,114.69,114.6,114.64,38379
GGH04,2004-01-26 03:00,26,114.64,114.67,114.58,114.59,28081
GGH04,2004-01-26 03:30,26,114.59,114.64,114.59,114.61,21080
GGH04,2004-01-26 04:00,26,114.62,114.67,114.54,114.57,46343
GGH04,2004-01-26 04:30,26,114.57,114.61,114.54,114.6,31526
GGH04,2004-01-26 05:00,26,114.6,114.61,114.45,114.45,72139
GGH04,2004-01-26 05:30,26,114.45,114.5,114.44,114.44,44168
GGH04,2004-01-26 06:00,26,114.45,114.48,114.43,114.46,31098
GGH04,2004-01-26 06:30,26,114.46,114.47,114.42,114.42,32380
GGH04,2004-01-26 07:00,26,114.42,114.53,114.4,114.51,40745
GGH04,2004-01-26 07:30,26,114.51,114.55,114.48,114.52,39741
GGH04,2004-01-26 08:00,26,114.53,114.55,114.47,114.53,49513
GGH04,2004-01-26 08:30,26,114.53,114.54,114.45,114.47,50925
GGH04,2004-01-26 09:00,26,114.47,114.55,114.44,114.47,73659
GGH04,2004-01-26 09:30,26,114.47,114.49,114.41,114.42,59070
GGH04,2004-01-26 10:00,26,114.42,114.44,114.32,114.39,90992
GGH04,2004-01-26 10:30,26,114.39,114.45,114.33,114.45,27113
GGH04,2004-01-26 11:00,26,114.44,114.48,114.39,114.4,18306
GGH04,2004-01-26 11:30,26,114.4,114.48,114.4,114.43,9598
GGH04,2004-01-27 01:00,27,114.29,114.36,114.24,114.27,39187
GGH04,2004-01-27 01:30,27,114.26,114.32,114.25,114.29,37322
GGH04,2004-01-27 02:00,27,114.3,114.35,114.27,114.28,31960
GGH04,2004-01-27 02:30,27,114.28,114.33,114.27,114.28,48145
GGH04,2004-01-27 03:00,27,114.28,114.32,114.26,114.27,42861
GGH04,2004-01-27 03:30,27,114.28,114.29,114.2,114.24,62060
GGH04,2004-01-27 04:00,27,114.24,114.32,114.23,114.3,52680
GGH04,2004-01-27 04:30,27,114.3,114.35,114.28,114.33,34185
GGH04,2004-01-27 05:00,27,114.34,114.35,114.28,114.33,27875
GGH04,2004-01-27 05:30,27,114.32,114.34,114.3,114.31,16573
GGH04,2004-01-27 06:00,27,114.31,114.38,114.31,114.36,24973
GGH04,2004-01-27 06:30,27,114.36,114.43,114.35,114.37,64547
GGH04,2004-01-27 07:00,27,114.37,114.41,114.36,114.39,29842
GGH04,2004-01-27 07:30,27,114.39,114.43,114.38,114.39,37719
GGH04,2004-01-27 08:00,27,114.39,114.41,114.32,114.33,35773
GGH04,2004-01-27 08:30,27,114.34,114.44,114.34,114.43,42687
GGH04,2004-01-27 09:00,27,114.42,114.53,114.39,114.51,107326
GGH04,2004-01-27 09:30,27,114.51,114.59,114.5,114.58,75513
GGH04,2004-01-27 10:00,27,114.58,114.62,114.56,114.59,59169
GGH04,2004-01-27 10:30,27,114.58,114.61,114.51,114.56,40031
GGH04,2004-01-27 11:00,27,114.56,114.63,114.54,114.55,17239
GGH04,2004-01-27 11:30,27,114.54,114.56,114.51,114.53,11363
GGH04,2004-01-28 01:00,28,114.51,114.51,114.45,114.5,21067
GGH04,2004-01-28 01:30,28,114.49,114.54,114.48,114.5,21494
GGH04,2004-01-28 02:00,28,114.5,114.5,114.42,114.46,36450
GGH04,2004-01-28 02:30,28,114.46,114.46,114.41,114.43,38856
GGH04,2004-01-28 03:00,28,114.43,114.46,114.42,114.42,40155
GGH04,2004-01-28 03:30,28,114.42,114.46,114.42,114.44,69111
GGH04,2004-01-28 04:00,28,114.43,114.53,114.4,114.47,98247
GGH04,2004-01-28 04:30,28,114.48,114.55,114.44,114.46,62626
GGH04,2004-01-28 05:00,28,114.47,114.49,114.44,114.45,27842
GGH04,2004-01-28 05:30,28,114.45,114.49,114.43,114.47,19640
GGH04,2004-01-28 06:00,28,114.46,114.46,114.41,114.44,18358
GGH04,2004-01-28 06:30,28,114.43,114.43,114.35,114.38,47035
GGH04,2004-01-28 07:00,28,114.38,114.49,114.34,114.49,53432
GGH04,2004-01-28 07:30,28,114.49,114.54,114.44,114.44,93063
GGH04,2004-01-28 08:00,28,114.45,114.45,114.37,114.43,68197
GGH04,2004-01-28 08:30,28,114.43,114.54,114.43,114.53,59701
GGH04,2004-01-28 09:00,28,114.53,114.54,114.45,114.49,53879
GGH04,2004-01-28 09:30,28,114.5,114.6,114.5,114.6,68068
GGH04,2004-01-28 10:00,28,114.61,114.65,114.57,114.61,45979
GGH04,2004-01-28 10:30,28,114.61,114.65,114.56,114.64,19828
GGH04,2004-01-28 11:00,28,114.64,114.7,114.63,114.66,19918
GGH04,2004-01-28 11:30,28,114.65,114.75,114.65,114.73,22298
GGH04,2004-01-29 01:00,29,114.07,114.07,113.88,113.98,104013
GGH04,2004-01-29 01:30,29,113.98,114.09,113.95,114.05,58639
GGH04,2004-01-29 02:00,29,114.05,114.06,113.82,113.93,124980
GGH04,2004-01-29 02:30,29,113.92,114.02,113.91,114,66476
GGH04,2004-01-29 03:00,29,114,114.04,113.96,113.96,63059
GGH04,2004-01-29 03:30,29,113.97,114.01,113.81,113.92,141963
GGH04,2004-01-29 04:00,29,113.92,114.03,113.91,113.92,104541
GGH04,2004-01-29 04:30,29,113.92,113.96,113.88,113.94,52287
GGH04,2004-01-29 05:00,29,113.95,113.98,113.92,113.95,29637
GGH04,2004-01-29 05:30,29,113.94,114,113.92,113.96,21728
GGH04,2004-01-29 06:00,29,113.96,113.96,113.91,113.94,22050
GGH04,2004-01-29 06:30,29,113.94,113.95,113.89,113.92,26155
GGH04,2004-01-29 07:00,29,113.92,113.95,113.84,113.91,48450
GGH04,2004-01-29 07:30,29,113.92,113.94,113.73,113.86,169556
GGH04,2004-01-29 08:00,29,113.86,113.89,113.79,113.82,74111
GGH04,2004-01-29 08:30,29,113.82,113.85,113.75,113.8,77469
GGH04,2004-01-29 09:00,29,113.8,113.83,113.71,113.73,91550
GGH04,2004-01-29 09:30,29,113.73,113.75,113.55,113.6,169073
GGH04,2004-01-29 10:00,29,113.6,113.65,113.53,113.62,75188
GGH04,2004-01-29 10:30,29,113.62,113.71,113.62,113.68,54476
GGH04,2004-01-29 11:00,29,113.68,113.68,113.52,113.55,28381
GGH04,2004-01-29 11:30,29,113.56,113.57,113.46,113.54,33243
GGH04,2004-01-30 01:00,30,113.7,113.74,113.67,113.71,30750
GGH04,2004-01-30 01:30,30,113.71,113.71,113.6,113.71,28320
GGH04,2004-01-30 02:00,30,113.7,113.73,113.62,113.72,36239
GGH04,2004-01-30 02:30,30,113.72,113.74,113.63,113.68,44253
GGH04,2004-01-30 03:00,30,113.68,113.72,113.66,113.7,45627
GGH04,2004-01-30 03:30,30,113.7,113.73,113.7,113.73,22571
GGH04,2004-01-30 04:00,30,113.72,113.79,113.71,113.77,36695
GGH04,2004-01-30 04:30,30,113.77,113.79,113.75,113.76,26214
GGH04,2004-01-30 05:00,30,113.76,113.78,113.72,113.75,12786
GGH04,2004-01-30 05:30,30,113.74,113.75,113.72,113.73,22574
GGH04,2004-01-30 06:00,30,113.73,113.74,113.69,113.69,25111
GGH04,2004-01-30 06:30,30,113.7,113.76,113.68,113.75,19062
GGH04,2004-01-30 07:00,30,113.74,113.97,113.72,113.97,76681
GGH04,2004-01-30 07:30,30,113.95,113.95,113.82,113.83,124160
GGH04,2004-01-30 08:00,30,113.83,113.9,113.81,113.88,49064
GGH04,2004-01-30 08:30,30,113.87,113.91,113.7,113.7,62877
GGH04,2004-01-30 09:00,30,113.69,113.83,113.67,113.79,103180
GGH04,2004-01-30 09:30,30,113.78,113.85,113.75,113.77,62491
GGH04,2004-01-30 10:00,30,113.77,113.94,113.75,113.8,76809
GGH04,2004-01-30 10:30,30,113.81,113.83,113.77,113.8,30232
GGH04,2004-01-30 11:00,30,113.8,113.82,113.76,113.81,10025
GGH04,2004-01-30 11:30,30,113.81,113.86,113.81,113.86,14960
GGH04,2004-02-02 01:00,2,113.83,113.89,113.82,113.88,10245
GGH04,2004-02-02 01:30,2,113.88,113.92,113.86,113.91,10197
GGH04,2004-02-02 02:00,2,113.91,113.94,113.84,113.87,21963
GGH04,2004-02-02 02:30,2,113.86,113.92,113.85,113.87,26607
GGH04,2004-02-02 03:00,2,113.88,113.91,113.86,113.9,16624
GGH04,2004-02-02 03:30,2,113.9,113.93,113.87,113.88,15490
GGH04,2004-02-02 04:00,2,113.88,113.92,113.86,113.9,19798
GGH04,2004-02-02 04:30,2,113.9,113.91,113.87,113.88,17145
GGH04,2004-02-02 05:00,2,113.88,113.9,113.87,113.89,9118
GGH04,2004-02-02 05:30,2,113.9,113.9,113.87,113.88,11062
GGH04,2004-02-02 06:00,2,113.88,113.89,113.86,113.88,6593
GGH04,2004-02-02 06:30,2,113.88,113.89,113.86,113.87,9791
GGH04,2004-02-02 07:00,2,113.87,113.88,113.78,113.79,32977
GGH04,2004-02-02 07:30,2,113.79,113.87,113.78,113.86,43371
GGH04,2004-02-02 08:00,2,113.86,113.89,113.85,113.86,17686
GGH04,2004-02-02 08:30,2,113.86,113.95,113.82,113.83,29156
GGH04,2004-02-02 09:00,2,113.82,113.9,113.75,113.9,83864
GGH04,2004-02-02 09:30,2,113.9,114.04,113.89,114.02,83980
GGH04,2004-02-02 10:00,2,114.02,114.06,113.97,113.97,45499
GGH04,2004-02-02 10:30,2,113.97,113.98,113.84,113.87,56277
GGH04,2004-02-02 11:00,2,113.88,113.92,113.85,113.9,11186
GGH04,2004-02-02 11:30,2,113.9,113.97,113.86,113.96,10571
GGH04,2004-02-03 01:00,3,114.08,114.13,114.02,114.11,54199
GGH04,2004-02-03 01:30,3,114.11,114.12,114.06,114.1,46044
GGH04,2004-02-03 02:00,3,114.11,114.17,114.08,114.15,46542
GGH04,2004-02-03 02:30,3,114.15,114.19,114.15,114.16,47796
GGH04,2004-02-03 03:00,3,114.17,114.24,114.15,114.2,72855
GGH04,2004-02-03 03:30,3,114.2,114.22,114.17,114.19,34689
GGH04,2004-02-03 04:00,3,114.18,114.25,114.18,114.24,32469
GGH04,2004-02-03 04:30,3,114.24,114.27,114.2,114.26,48422
GGH04,2004-02-03 05:00,3,114.26,114.26,114.2,114.23,42854
GGH04,2004-02-03 05:30,3,114.23,114.25,114.18,114.2,28422
GGH04,2004-02-03 06:00,3,114.2,114.22,114.17,114.19,15160
GGH04,2004-02-03 06:30,3,114.19,114.23,114.17,114.22,19218
GGH04,2004-02-03 07:00,3,114.22,114.26,114.19,114.22,25475
GGH04,2004-02-03 07:30,3,114.21,114.24,114.18,114.18,30765
GGH04,2004-02-03 08:00,3,114.19,114.21,114.13,114.15,40259
GGH04,2004-02-03 08:30,3,114.15,114.2,114.12,114.14,60901
GGH04,2004-02-03 09:00,3,114.14,114.14,114.06,114.12,71835
GGH04,2004-02-03 09:30,3,114.12,114.15,114.02,114.05,65322
GGH04,2004-02-03 10:00,3,114.05,114.12,114.03,114.12,46337
GGH04,2004-02-03 10:30,3,114.12,114.21,114.08,114.19,41833
GGH04,2004-02-03 11:00,3,114.19,114.22,114.13,114.18,29753
GGH04,2004-02-03 11:30,3,114.18,114.3,114.17,114.28,26822
GGH04,2004-02-04 01:00,4,114.3,114.33,114.27,114.32,34717
GGH04,2004-02-04 01:30,4,114.31,114.32,114.24,114.25,23843
GGH04,2004-02-04 02:00,4,114.25,114.32,114.24,114.27,29776
GGH04,2004-02-04 02:30,4,114.28,114.37,114.26,114.33,49838
GGH04,2004-02-04 03:00,4,114.33,114.33,114.28,114.29,32501
GGH04,2004-02-04 03:30,4,114.29,114.35,114.28,114.32,26371
GGH04,2004-02-04 04:00,4,114.31,114.33,114.29,114.31,33283
GGH04,2004-02-04 04:30,4,114.3,114.41,114.3,114.38,66179
GGH04,2004-02-04 05:00,4,114.37,114.45,114.37,114.42,55400
GGH04,2004-02-04 05:30,4,114.42,114.44,114.41,114.42,17825
GGH04,2004-02-04 06:00,4,114.42,114.44,114.39,114.4,15345
GGH04,2004-02-04 06:30,4,114.4,114.42,114.36,114.41,18721
GGH04,2004-02-04 07:00,4,114.41,114.42,114.37,114.4,19516
GGH04,2004-02-04 07:30,4,114.4,114.44,114.38,114.42,21487
GGH04,2004-02-04 08:00,4,114.41,114.42,114.28,114.28,61047
GGH04,2004-02-04 08:30,4,114.28,114.34,114.18,114.24,77116
GGH04,2004-02-04 09:00,4,114.23,114.29,114.15,114.18,117091
GGH04,2004-02-04 09:30,4,114.18,114.25,114.17,114.22,48148
GGH04,2004-02-04 10:00,4,114.22,114.31,114.21,114.3,43104
GGH04,2004-02-04 10:30,4,114.3,114.31,114.24,114.29,20293
GGH04,2004-02-04 11:00,4,114.29,114.3,114.25,114.26,9568
GGH04,2004-02-04 11:30,4,114.26,114.28,114.22,114.27,11506
GGH04,2004-02-05 01:00,5,114.25,114.25,114.17,114.19,24878
GGH04,2004-02-05 01:30,5,114.19,114.23,114.19,114.2,9534
GGH04,2004-02-05 02:00,5,114.21,114.22,114.13,114.14,37892
GGH04,2004-02-05 02:30,5,114.14,114.17,114.13,114.16,28659
GGH04,2004-02-05 03:00,5,114.15,114.17,114.12,114.15,40199
GGH04,2004-02-05 03:30,5,114.14,114.23,114.14,114.23,88401
GGH04,2004-02-05 04:00,5,114.23,114.26,114.21,114.23,49486
GGH04,2004-02-05 04:30,5,114.23,114.23,114.2,114.22,19103
GGH04,2004-02-05 05:00,5,114.21,114.25,114.21,114.24,17654
GGH04,2004-02-05 05:30,5,114.24,114.27,114.21,114.23,25197
GGH04,2004-02-05 06:00,5,114.24,114.25,114.14,114.14,50296
GGH04,2004-02-05 06:30,5,114.14,114.19,114.13,114.17,33472
GGH04,2004-02-05 07:00,5,114.18,114.23,114.14,114.22,37993
GGH04,2004-02-05 07:30,5,114.23,114.29,114.2,114.28,83155
GGH04,2004-02-05 08:00,5,114.27,114.39,114.26,114.35,86390
GGH04,2004-02-05 08:30,5,114.35,114.41,114.33,114.38,65751
GGH04,2004-02-05 09:00,5,114.38,114.4,114.34,114.36,44103
GGH04,2004-02-05 09:30,5,114.36,114.47,114.33,114.41,67756
GGH04,2004-02-05 10:00,5,114.4,114.46,114.4,114.44,31160
GGH04,2004-02-05 10:30,5,114.45,114.46,114.41,114.43,20613
GGH04,2004-02-05 11:00,5,114.43,114.48,114.42,114.44,17838
GGH04,2004-02-05 11:30,5,114.43,114.45,114.33,114.33,20273
GGH04,2004-02-06 01:00,6,114.17,114.23,114.11,114.18,46612
GGH04,2004-02-06 01:30,6,114.17,114.22,114.13,114.22,30699
GGH04,2004-02-06 02:00,6,114.21,114.22,114.15,114.16,28340
GGH04,2004-02-06 02:30,6,114.17,114.19,114.16,114.16,17725
GGH04,2004-02-06 03:00,6,114.17,114.17,114.07,114.09,72570
GGH04,2004-02-06 03:30,6,114.08,114.13,114.06,114.08,46998
GGH04,2004-02-06 04:00,6,114.07,114.08,114.05,114.07,53923
GGH04,2004-02-06 04:30,6,114.07,114.1,114.04,114.06,33966
GGH04,2004-02-06 05:00,6,114.06,114.12,114.05,114.08,33340
GGH04,2004-02-06 05:30,6,114.08,114.1,114.03,114.03,31297
GGH04,2004-02-06 06:00,6,114.04,114.06,114,114.03,29048
GGH04,2004-02-06 06:30,6,114.04,114.09,114.02,114.06,26998
GGH04,2004-02-06 07:00,6,114.06,114.57,113.98,114.39,78327
GGH04,2004-02-06 07:30,6,114.39,114.62,114.33,114.53,247862
GGH04,2004-02-06 08:00,6,114.53,114.65,114.52,114.64,113623
GGH04,2004-02-06 08:30,6,114.64,114.71,114.61,114.69,103213
GGH04,2004-02-06 09:00,6,114.69,114.72,114.63,114.66,66663
GGH04,2004-02-06 09:30,6,114.66,114.78,114.66,114.7,77117
GGH04,2004-02-06 10:00,6,114.7,114.75,114.67,114.68,41563
GGH04,2004-02-06 10:30,6,114.69,114.74,114.67,114.72,24162
GGH04,2004-02-06 11:00,6,114.72,114.85,114.71,114.79,29552
GGH04,2004-02-06 11:30,6,114.79,114.83,114.77,114.78,23783
GGH04,2004-02-09 01:00,9,114.83,114.83,114.7,114.7,31750
GGH04,2004-02-09 01:30,9,114.71,114.76,114.69,114.75,24961
GGH04,2004-02-09 02:00,9,114.74,114.75,114.68,114.7,32898
GGH04,2004-02-09 02:30,9,114.7,114.78,114.7,114.74,31114
GGH04,2004-02-09 03:00,9,114.74,114.81,114.73,114.8,28656
GGH04,2004-02-09 03:30,9,114.81,114.87,114.79,114.82,55493
GGH04,2004-02-09 04:00,9,114.82,114.83,114.77,114.8,27315
GGH04,2004-02-09 04:30,9,114.8,114.81,114.74,114.74,17273
GGH04,2004-02-09 05:00,9,114.74,114.76,114.72,114.75,15994
GGH04,2004-02-09 05:30,9,114.75,114.78,114.73,114.76,19686
GGH04,2004-02-09 06:00,9,114.76,114.77,114.73,114.75,13576
GGH04,2004-02-09 06:30,9,114.75,114.76,114.71,114.72,12025
GGH04,2004-02-09 07:00,9,114.71,114.73,114.69,114.73,22330
GGH04,2004-02-09 07:30,9,114.73,114.8,114.73,114.78,32340
GGH04,2004-02-09 08:00,9,114.77,114.82,114.76,114.81,27761
GGH04,2004-02-09 08:30,9,114.81,114.85,114.8,114.81,40439
GGH04,2004-02-09 09:00,9,114.8,114.86,114.78,114.8,37662
GGH04,2004-02-09 09:30,9,114.79,114.79,114.74,114.74,43014
GGH04,2004-02-09 10:00,9,114.75,114.84,114.74,114.82,34777
GGH04,2004-02-09 10:30,9,114.82,114.93,114.81,114.9,37342
GGH04,2004-02-09 11:00,9,114.9,114.91,114.86,114.88,13199
GGH04,2004-02-09 11:30,9,114.88,114.88,114.78,114.78,15588
GGH04,2004-02-10 01:00,10,114.91,114.97,114.87,114.96,33384
GGH04,2004-02-10 01:30,10,114.95,115.02,114.95,114.95,44828
GGH04,2004-02-10 02:00,10,114.96,114.96,114.93,114.95,30243
GGH04,2004-02-10 02:30,10,114.95,114.97,114.92,114.93,19428
GGH04,2004-02-10 03:00,10,114.93,115,114.93,114.99,27709
GGH04,2004-02-10 03:30,10,114.98,115,114.96,114.98,17517
GGH04,2004-02-10 04:00,10,114.98,114.99,114.93,114.95,17098
GGH04,2004-02-10 04:30,10,114.94,114.94,114.9,114.92,15144
GGH04,2004-02-10 05:00,10,114.92,114.95,114.88,114.94,28666
GGH04,2004-02-10 05:30,10,114.95,114.97,114.92,114.94,25274
GGH04,2004-02-10 06:00,10,114.93,114.95,114.92,114.94,8878
GGH04,2004-02-10 06:30,10,114.96,114.97,114.88,114.9,16742
GGH04,2004-02-10 07:00,10,114.9,114.91,114.87,114.88,17381
GGH04,2004-02-10 07:30,10,114.88,114.88,114.81,114.83,51028
GGH04,2004-02-10 08:00,10,114.83,114.88,114.81,114.87,31867
GGH04,2004-02-10 08:30,10,114.87,114.87,114.78,114.82,49406
GGH04,2004-02-10 09:00,10,114.82,114.83,114.75,114.78,62918
GGH04,2004-02-10 09:30,10,114.78,114.79,114.72,114.76,47311
GGH04,2004-02-10 10:00,10,114.77,114.81,114.75,114.77,34960
GGH04,2004-02-10 10:30,10,114.77,114.8,114.74,114.79,18626
GGH04,2004-02-10 11:00,10,114.79,114.8,114.74,114.75,15017
GGH04,2004-02-10 11:30,10,114.75,114.8,114.73,114.75,20044
GGH04,2004-02-11 01:00,11,114.71,114.74,114.6,114.66,53919
GGH04,2004-02-11 01:30,11,114.66,114.71,114.65,114.7,20400
GGH04,2004-02-11 02:00,11,114.7,114.71,114.61,114.61,31591
GGH04,2004-02-11 02:30,11,114.62,114.65,114.57,114.59,41759
GGH04,2004-02-11 03:00,11,114.59,114.62,114.57,114.59,42882
GGH04,2004-02-11 03:30,11,114.6,114.63,114.59,114.63,26434
GGH04,2004-02-11 04:00,11,114.62,114.63,114.58,114.59,36442
GGH04,2004-02-11 04:30,11,114.59,114.63,114.56,114.59,31425
GGH04,2004-02-11 05:00,11,114.59,114.62,114.56,114.6,24780
GGH04,2004-02-11 05:30,11,114.61,114.62,114.59,114.6,10757
GGH04,2004-02-11 06:00,11,114.61,114.62,114.58,114.58,17932
GGH04,2004-02-11 06:30,11,114.58,114.6,114.58,114.59,10034
GGH04,2004-02-11 07:00,11,114.58,114.61,114.53,114.57,37459
GGH04,2004-02-11 07:30,11,114.57,114.62,114.55,114.58,50324
GGH04,2004-02-11 08:00,11,114.58,114.6,114.57,114.6,19809
GGH04,2004-02-11 08:30,11,114.59,114.61,114.58,114.6,25289
GGH04,2004-02-11 09:00,11,114.6,114.66,114.6,114.64,33379
GGH04,2004-02-11 09:30,11,114.63,114.67,114.52,114.64,33873
GGH04,2004-02-11 10:00,11,114.64,115.04,114.62,115.01,224699
GGH04,2004-02-11 10:30,11,115,115.14,114.95,115.09,141177
GGH04,2004-02-11 11:00,11,115.09,115.15,115.06,115.07,62803
GGH04,2004-02-11 11:30,11,115.07,115.08,115.03,115.07,16734
GGH04,2004-02-12 01:00,12,115.07,115.11,115.03,115.07,25972
GGH04,2004-02-12 01:30,12,115.06,115.13,115.02,115.03,39957
GGH04,2004-02-12 02:00,12,115.03,115.04,114.97,114.99,49535
GGH04,2004-02-12 02:30,12,114.98,115.05,114.93,114.97,60278
GGH04,2004-02-12 03:00,12,114.97,114.98,114.93,114.95,40155
GGH04,2004-02-12 03:30,12,114.94,114.95,114.91,114.93,32642
GGH04,2004-02-12 04:00,12,114.92,114.97,114.9,114.96,43530
GGH04,2004-02-12 04:30,12,114.96,114.98,114.92,114.92,38627
GGH04,2004-02-12 05:00,12,114.93,114.98,114.92,114.97,26222
GGH04,2004-02-12 05:30,12,114.97,114.99,114.94,114.94,23325
GGH04,2004-02-12 06:00,12,114.95,114.96,114.92,114.96,11809
GGH04,2004-02-12 06:30,12,114.96,114.99,114.93,114.96,27067
GGH04,2004-02-12 07:00,12,114.97,115.02,114.92,114.98,38258
GGH04,2004-02-12 07:30,12,114.98,114.99,114.87,114.98,80921
GGH04,2004-02-12 08:00,12,114.97,115.02,114.95,114.96,32881
GGH04,2004-02-12 08:30,12,114.95,114.99,114.94,114.96,29545
GGH04,2004-02-12 09:00,12,114.95,114.98,114.91,114.94,31560
GGH04,2004-02-12 09:30,12,114.95,115.01,114.94,115,35031
GGH04,2004-02-12 10:00,12,115,115.04,114.96,115.02,33337
GGH04,2004-02-12 10:30,12,115.01,115.07,115,115.04,35631
GGH04,2004-02-12 11:00,12,115.03,115.04,114.95,114.96,16224
GGH04,2004-02-12 11:30,12,114.96,115.02,114.95,114.99,14646
GGH04,2004-02-13 01:00,13,114.91,114.99,114.9,114.96,22907
GGH04,2004-02-13 01:30,13,114.96,114.97,114.94,114.95,14198
GGH04,2004-02-13 02:00,13,114.95,114.95,114.89,114.94,28951
GGH04,2004-02-13 02:30,13,114.94,114.96,114.93,114.96,15372
GGH04,2004-02-13 03:00,13,114.96,115.08,114.95,115.07,54063
GGH04,2004-02-13 03:30,13,115.07,115.1,115.03,115.06,41569
GGH04,2004-02-13 04:00,13,115.05,115.12,115.05,115.1,29583
GGH04,2004-02-13 04:30,13,115.1,115.22,115.09,115.18,80848
GGH04,2004-02-13 05:00,13,115.18,115.25,115.14,115.22,41566
GGH04,2004-02-13 05:30,13,115.22,115.24,115.18,115.2,24619
GGH04,2004-02-13 06:00,13,115.2,115.22,115.18,115.19,14198
GGH04,2004-02-13 06:30,13,115.19,115.22,115.17,115.2,15886
GGH04,2004-02-13 07:00,13,115.2,115.26,115.17,115.25,25955
GGH04,2004-02-13 07:30,13,115.25,115.27,115.18,115.25,66958
GGH04,2004-02-13 08:00,13,115.24,115.34,115.22,115.29,55315
GGH04,2004-02-13 08:30,13,115.29,115.45,115.25,115.37,117724
GGH04,2004-02-13 09:00,13,115.37,115.39,115.14,115.2,155534
GGH04,2004-02-13 09:30,13,115.19,115.21,115.03,115.08,124006
GGH04,2004-02-13 10:00,13,115.08,115.14,115,115.03,58797
GGH04,2004-02-13 10:30,13,115.03,115.13,114.98,115.09,27815
GGH04,2004-02-13 11:00,13,115.09,115.18,115.09,115.15,14871
GGH04,2004-02-13 11:30,13,115.15,115.22,115.11,115.13,15203
GGH04,2004-02-16 01:00,16,115.17,115.17,115.02,115.04,20054
GGH04,2004-02-16 01:30,16,115.04,115.05,114.96,115.04,22859
GGH04,2004-02-16 02:00,16,115.03,115.1,115.03,115.09,17136
GGH04,2004-02-16 02:30,16,115.09,115.12,115.07,115.09,21556
GGH04,2004-02-16 03:00,16,115.09,115.13,115.08,115.12,11357
GGH04,2004-02-16 03:30,16,115.11,115.12,115.1,115.11,5801
GGH04,2004-02-16 04:00,16,115.11,115.11,115.09,115.1,4597
GGH04,2004-02-16 04:30,16,115.1,115.1,115.05,115.05,18749
GGH04,2004-02-16 05:00,16,115.05,115.05,115,115.01,16984
GGH04,2004-02-16 05:30,16,115.02,115.05,115,115.04,12392
GGH04,2004-02-16 06:00,16,115.03,115.06,115.02,115.03,11145
GGH04,2004-02-16 06:30,16,115.02,115.03,114.99,115.03,15340
GGH04,2004-02-16 07:00,16,115.02,115.03,114.99,115.02,10163
GGH04,2004-02-16 07:30,16,115.01,115.04,115.01,115.03,7408
GGH04,2004-02-16 08:00,16,115.03,115.04,115.02,115.02,9806
GGH04,2004-02-16 08:30,16,115.03,115.07,115.02,115.05,12620
GGH04,2004-02-16 09:00,16,115.05,115.07,115.04,115.06,8295
GGH04,2004-02-16 09:30,16,115.06,115.1,115.05,115.1,8474
GGH04,2004-02-16 10:00,16,115.1,115.1,115.08,115.08,4816
GGH04,2004-02-16 10:30,16,115.08,115.09,115.05,115.06,4302
GGH04,2004-02-16 11:00,16,115.06,115.06,115.04,115.05,2271
GGH04,2004-02-16 11:30,16,115.05,115.08,115.04,115.07,5042
GGH04,2004-02-17 01:00,17,115,115.16,114.99,115.15,36629
GGH04,2004-02-17 01:30,17,115.15,115.19,115.13,115.17,31450
GGH04,2004-02-17 02:00,17,115.17,115.18,115.13,115.17,22576
GGH04,2004-02-17 02:30,17,115.17,115.35,115.17,115.34,76775
GGH04,2004-02-17 03:00,17,115.33,115.36,115.28,115.29,40037
GGH04,2004-02-17 03:30,17,115.29,115.37,115.28,115.32,23557
GGH04,2004-02-17 04:00,17,115.33,115.35,115.3,115.33,42761
GGH04,2004-02-17 04:30,17,115.33,115.4,115.33,115.37,27055
GGH04,2004-02-17 05:00,17,115.38,115.4,115.35,115.39,28910
GGH04,2004-02-17 05:30,17,115.39,115.39,115.35,115.38,17214
GGH04,2004-02-17 06:00,17,115.37,115.39,115.34,115.39,20758
GGH04,2004-02-17 06:30,17,115.39,115.39,115.33,115.34,19856
GGH04,2004-02-17 07:00,17,115.34,115.35,115.28,115.32,32271
GGH04,2004-02-17 07:30,17,115.32,115.4,115.29,115.31,62142
GGH04,2004-02-17 08:00,17,115.31,115.39,115.29,115.36,56193
GGH04,2004-02-17 08:30,17,115.36,115.36,115.21,115.23,72638
GGH04,2004-02-17 09:00,17,115.22,115.3,115.21,115.24,56279
GGH04,2004-02-17 09:30,17,115.24,115.28,115.21,115.24,51249
GGH04,2004-02-17 10:00,17,115.24,115.36,115.23,115.34,38517
GGH04,2004-02-17 10:30,17,115.34,115.42,115.33,115.41,29889
GGH04,2004-02-17 11:00,17,115.41,115.42,115.35,115.38,14565
GGH04,2004-02-17 11:30,17,115.39,115.4,115.3,115.3,10078
GGH04,2004-02-18 01:00,18,115.44,115.59,115.44,115.48,48714
GGH04,2004-02-18 01:30,18,115.48,115.54,115.47,115.51,28702
GGH04,2004-02-18 02:00,18,115.51,115.59,115.49,115.53,41900
GGH04,2004-02-18 02:30,18,115.53,115.54,115.5,115.5,31323
GGH04,2004-02-18 03:00,18,115.49,115.5,115.47,115.49,23710
GGH04,2004-02-18 03:30,18,115.49,115.51,115.46,115.5,31407
GGH04,2004-02-18 04:00,18,115.5,115.54,115.5,115.51,27119
GGH04,2004-02-18 04:30,18,115.51,115.53,115.5,115.52,18448
GGH04,2004-02-18 05:00,18,115.52,115.53,115.49,115.51,19037
GGH04,2004-02-18 05:30,18,115.51,115.53,115.46,115.48,27365
GGH04,2004-02-18 06:00,18,115.48,115.52,115.44,115.45,37364
GGH04,2004-02-18 06:30,18,115.46,115.49,115.45,115.48,13340
GGH04,2004-02-18 07:00,18,115.47,115.49,115.42,115.48,29106
GGH04,2004-02-18 07:30,18,115.47,115.56,115.46,115.53,68766
GGH04,2004-02-18 08:00,18,115.54,115.58,115.52,115.56,47635
GGH04,2004-02-18 08:30,18,115.56,115.56,115.51,115.53,40716
GGH04,2004-02-18 09:00,18,115.54,115.57,115.45,115.48,57590
GGH04,2004-02-18 09:30,18,115.48,115.54,115.45,115.45,47428
GGH04,2004-02-18 10:00,18,115.46,115.47,115.31,115.34,77172
GGH04,2004-02-18 10:30,18,115.34,115.37,115.27,115.36,37898
GGH04,2004-02-18 11:00,18,115.36,115.38,115.35,115.35,9322
GGH04,2004-02-18 11:30,18,115.35,115.35,115.28,115.33,15177
GGH04,2004-02-19 01:00,19,115.15,115.17,115.08,115.08,42928
GGH04,2004-02-19 01:30,19,115.08,115.16,115.02,115.15,40127
GGH04,2004-02-19 02:00,19,115.15,115.16,115.05,115.07,43514
GGH04,2004-02-19 02:30,19,115.07,115.13,115.04,115.1,34792
GGH04,2004-02-19 03:00,19,115.1,115.1,115,115,52389
GGH04,2004-02-19 03:30,19,115.01,115.09,114.99,115.01,63527
GGH04,2004-02-19 04:00,19,115.01,115.07,114.99,115.07,30337
GGH04,2004-02-19 04:30,19,115.06,115.11,115.04,115.11,31581
GGH04,2004-02-19 05:00,19,115.11,115.14,115.09,115.09,45238
GGH04,2004-02-19 05:30,19,115.09,115.1,115.05,115.08,16930
GGH04,2004-02-19 06:00,19,115.08,115.08,115.06,115.06,13920
GGH04,2004-02-19 06:30,19,115.06,115.09,115.05,115.08,14774
GGH04,2004-02-19 07:00,19,115.08,115.13,115.05,115.08,36303
GGH04,2004-02-19 07:30,19,115.08,115.09,114.84,114.87,168825
GGH04,2004-02-19 08:00,19,114.87,114.96,114.86,114.95,76669
GGH04,2004-02-19 08:30,19,114.95,114.97,114.9,114.91,49593
GGH04,2004-02-19 09:00,19,114.91,115,114.87,115,64649
GGH04,2004-02-19 09:30,19,115.01,115.03,114.92,114.99,71818
GGH04,2004-02-19 10:00,19,114.99,115.02,114.96,114.98,31546
GGH04,2004-02-19 10:30,19,114.98,115.14,114.98,115.14,19156
GGH04,2004-02-19 11:00,19,115.14,115.22,115.03,115.18,74117
GGH04,2004-02-19 11:30,19,115.18,115.23,115.17,115.22,21178
GGH04,2004-02-20 01:00,20,115.21,115.23,115.1,115.15,21946
GGH04,2004-02-20 01:30,20,115.14,115.15,115.05,115.07,24409
GGH04,2004-02-20 02:00,20,115.07,115.07,114.96,115,49447
GGH04,2004-02-20 02:30,20,115,115.07,114.97,115.05,25344
GGH04,2004-02-20 03:00,20,115.06,115.07,115.02,115.02,20717
GGH04,2004-02-20 03:30,20,115.02,115.03,114.98,115.01,24165
GGH04,2004-02-20 04:00,20,115.01,115.08,115,115.07,32782
GGH04,2004-02-20 04:30,20,115.07,115.13,115.07,115.12,34288
GGH04,2004-02-20 05:00,20,115.12,115.16,115.09,115.09,28208
GGH04,2004-02-20 05:30,20,115.09,115.09,115.05,115.06,18478
GGH04,2004-02-20 06:00,20,115.06,115.1,115.05,115.08,12225
GGH04,2004-02-20 06:30,20,115.08,115.12,115.08,115.11,19786
GGH04,2004-02-20 07:00,20,115.11,115.14,115,115.01,33119
GGH04,2004-02-20 07:30,20,115.01,115.06,114.94,115.03,105758
GGH04,2004-02-20 08:00,20,115.03,115.06,115.01,115.03,33679
GGH04,2004-02-20 08:30,20,115.03,115.11,114.98,115.01,89704
GGH04,2004-02-20 09:00,20,115.01,115.02,114.87,114.9,96164
GGH04,2004-02-20 09:30,20,114.9,114.99,114.85,114.96,91774
GGH04,2004-02-20 10:00,20,114.95,114.98,114.89,114.93,43512
GGH04,2004-02-20 10:30,20,114.93,115.01,114.92,115.01,18214
GGH04,2004-02-20 11:00,20,115,115.02,114.94,114.98,13776
GGH04,2004-02-20 11:30,20,114.98,114.99,114.89,114.89,21300
GGH04,2004-02-23 01:00,23,114.7,114.79,114.66,114.75,40098
GGH04,2004-02-23 01:30,23,114.75,114.82,114.71,114.81,30107
GGH04,2004-02-23 02:00,23,114.82,114.83,114.79,114.81,24986
GGH04,2004-02-23 02:30,23,114.81,114.84,114.74,114.74,36894
GGH04,2004-02-23 03:00,23,114.75,114.87,114.73,114.84,48837
GGH04,2004-02-23 03:30,23,114.84,114.88,114.8,114.86,38469
GGH04,2004-02-23 04:00,23,114.87,114.9,114.83,114.86,40049
GGH04,2004-02-23 04:30,23,114.86,114.87,114.83,114.86,21748
GGH04,2004-02-23 05:00,23,114.86,114.88,114.85,114.88,12565
GGH04,2004-02-23 05:30,23,114.87,114.9,114.87,114.88,13682
GGH04,2004-02-23 06:00,23,114.88,114.88,114.85,114.88,10221
GGH04,2004-02-23 06:30,23,114.85,114.97,114.85,114.97,42354
GGH04,2004-02-23 07:00,23,114.96,114.98,114.91,114.92,30602
GGH04,2004-02-23 07:30,23,114.92,114.97,114.91,114.96,28368
GGH04,2004-02-23 08:00,23,114.96,115.07,114.95,115.05,78325
GGH04,2004-02-23 08:30,23,115.05,115.1,115,115.09,48027
GGH04,2004-02-23 09:00,23,115.08,115.09,115.03,115.08,54364
GGH04,2004-02-23 09:30,23,115.08,115.09,115.01,115.04,51147
GGH04,2004-02-23 10:00,23,115.04,115.05,114.88,114.99,77815
GGH04,2004-02-23 10:30,23,114.98,115.04,114.95,115.01,21823
GGH04,2004-02-23 11:00,23,115.01,115.05,114.97,115.03,14602
GGH04,2004-02-23 11:30,23,115.03,115.1,115.02,115.04,23033
GGH04,2004-02-24 01:00,24,115.18,115.18,115.11,115.14,24518
GGH04,2004-02-24 01:30,24,115.14,115.22,115.1,115.2,30258
GGH04,2004-02-24 02:00,24,115.2,115.25,115.18,115.21,40592
GGH04,2004-02-24 02:30,24,115.21,115.23,115.15,115.17,31539
GGH04,2004-02-24 03:00,24,115.17,115.26,115.15,115.23,47242
GGH04,2004-02-24 03:30,24,115.23,115.25,115.19,115.23,31012
GGH04,2004-02-24 04:00,24,115.23,115.28,115.2,115.24,62686
GGH04,2004-02-24 04:30,24,115.24,115.26,115.22,115.24,32543
GGH04,2004-02-24 05:00,24,115.23,115.26,115.21,115.24,28295
GGH04,2004-02-24 05:30,24,115.23,115.24,115.18,115.19,21257
GGH04,2004-02-24 06:00,24,115.2,115.26,115.19,115.25,18149
GGH04,2004-02-24 06:30,24,115.25,115.26,115.2,115.23,13842
GGH04,2004-02-24 07:00,24,115.23,115.27,115.22,115.25,28985
GGH04,2004-02-24 07:30,24,115.25,115.27,115.2,115.21,38399
GGH04,2004-02-24 08:00,24,115.21,115.23,115.18,115.22,33118
GGH04,2004-02-24 08:30,24,115.22,115.39,115.21,115.39,69952
GGH04,2004-02-24 09:00,24,115.4,115.47,115.34,115.46,149935
GGH04,2004-02-24 09:30,24,115.45,115.46,115.36,115.44,68955
GGH04,2004-02-24 10:00,24,115.43,115.47,115.38,115.38,60032
GGH04,2004-02-24 10:30,24,115.38,115.42,115.36,115.38,25611
GGH04,2004-02-24 11:00,24,115.37,115.43,115.37,115.39,21164
GGH04,2004-02-24 11:30,24,115.38,115.42,115.37,115.39,19966
GGH04,2004-02-25 01:00,25,115.34,115.37,115.3,115.37,36220
GGH04,2004-02-25 01:30,25,115.37,115.37,115.33,115.36,20978
GGH04,2004-02-25 02:00,25,115.37,115.37,115.31,115.33,25928
GGH04,2004-02-25 02:30,25,115.33,115.34,115.29,115.3,35962
GGH04,2004-02-25 03:00,25,115.3,115.31,115.27,115.3,52167
GGH04,2004-02-25 03:30,25,115.31,115.33,115.28,115.32,59005
GGH04,2004-02-25 04:00,25,115.32,115.41,115.3,115.37,77738
GGH04,2004-02-25 04:30,25,115.38,115.39,115.34,115.38,58074
GGH04,2004-02-25 05:00,25,115.38,115.42,115.36,115.38,47502
GGH04,2004-02-25 05:30,25,115.38,115.39,115.35,115.37,13741
GGH04,2004-02-25 06:00,25,115.37,115.39,115.36,115.38,10594
GGH04,2004-02-25 06:30,25,115.37,115.39,115.36,115.38,10794
GGH04,2004-02-25 07:00,25,115.38,115.38,115.35,115.36,18066
GGH04,2004-02-25 07:30,25,115.36,115.4,115.34,115.4,32575
GGH04,2004-02-25 08:00,25,115.39,115.42,115.38,115.41,34798
GGH04,2004-02-25 08:30,25,115.41,115.47,115.39,115.46,52268
GGH04,2004-02-25 09:00,25,115.46,115.5,115.34,115.36,133893
GGH04,2004-02-25 09:30,25,115.35,115.58,115.35,115.52,127331
GGH04,2004-02-25 10:00,25,115.52,115.53,115.41,115.48,64671
GGH04,2004-02-25 10:30,25,115.48,115.52,115.44,115.46,23803
GGH04,2004-02-25 11:00,25,115.46,115.48,115.42,115.45,13830
GGH04,2004-02-25 11:30,25,115.44,115.53,115.44,115.51,18128
GGH04,2004-02-26 01:00,26,115.49,115.5,115.4,115.43,27673
GGH04,2004-02-26 01:30,26,115.43,115.46,115.4,115.45,17656
GGH04,2004-02-26 02:00,26,115.45,115.49,115.41,115.42,30592
GGH04,2004-02-26 02:30,26,115.41,115.42,115.35,115.38,72489
GGH04,2004-02-26 03:00,26,115.39,115.4,115.35,115.38,32559
GGH04,2004-02-26 03:30,26,115.38,115.41,115.37,115.37,56132
GGH04,2004-02-26 04:00,26,115.38,115.43,115.37,115.39,35266
GGH04,2004-02-26 04:30,26,115.39,115.4,115.36,115.39,13674
GGH04,2004-02-26 05:00,26,115.39,115.41,115.36,115.38,21239
GGH04,2004-02-26 05:30,26,115.38,115.39,115.31,115.32,38594
GGH04,2004-02-26 06:00,26,115.32,115.35,115.32,115.34,21376
GGH04,2004-02-26 06:30,26,115.34,115.38,115.33,115.37,12349
GGH04,2004-02-26 07:00,26,115.37,115.52,115.36,115.38,32249
GGH04,2004-02-26 07:30,26,115.38,115.41,115.13,115.26,168584
GGH04,2004-02-26 08:00,26,115.26,115.3,115.23,115.29,62478
GGH04,2004-02-26 08:30,26,115.29,115.5,115.28,115.43,98528
GGH04,2004-02-26 09:00,26,115.43,115.47,115.38,115.38,64907
GGH04,2004-02-26 09:30,26,115.39,115.44,115.35,115.4,59711
GGH04,2004-02-26 10:00,26,115.39,115.42,115.33,115.4,40022
GGH04,2004-02-26 10:30,26,115.4,115.46,115.37,115.44,19348
GGH04,2004-02-26 11:00,26,115.45,115.45,115.4,115.41,15304
GGH04,2004-02-26 11:30,26,115.41,115.45,115.39,115.43,14286
GGH04,2004-02-27 01:00,27,115.46,115.54,115.44,115.46,46603
GGH04,2004-02-27 01:30,27,115.45,115.66,115.45,115.59,39387
GGH04,2004-02-27 02:00,27,115.58,115.71,115.57,115.67,83813
GGH04,2004-02-27 02:30,27,115.67,115.73,115.65,115.7,54677
GGH04,2004-02-27 03:00,27,115.7,115.76,115.68,115.71,67054
GGH04,2004-02-27 03:30,27,115.71,115.72,115.62,115.64,54828
GGH04,2004-02-27 04:00,27,115.64,115.68,115.62,115.68,35828
GGH04,2004-02-27 04:30,27,115.67,115.73,115.66,115.72,36159
GGH04,2004-02-27 05:00,27,115.71,115.72,115.67,115.69,26676
GGH04,2004-02-27 05:30,27,115.68,115.7,115.67,115.7,14197
GGH04,2004-02-27 06:00,27,115.69,115.71,115.68,115.7,20468
GGH04,2004-02-27 06:30,27,115.71,115.73,115.69,115.71,20724
GGH04,2004-02-27 07:00,27,115.72,115.73,115.61,115.68,46462
GGH04,2004-02-27 07:30,27,115.68,115.73,115.6,115.65,56692
GGH04,2004-02-27 08:00,27,115.65,115.65,115.59,115.64,30691
GGH04,2004-02-27 08:30,27,115.64,115.7,115.62,115.64,39221
GGH04,2004-02-27 09:00,27,115.64,115.65,115.52,115.62,109164
GGH04,2004-02-27 09:30,27,115.62,115.74,115.62,115.71,45066
GGH04,2004-02-27 10:00,27,115.71,115.8,115.7,115.74,59820
GGH04,2004-02-27 10:30,27,115.73,115.8,115.71,115.77,28252
GGH04,2004-02-27 11:00,27,115.78,115.81,115.74,115.79,21608
GGH04,2004-02-27 11:30,27,115.79,115.84,115.77,115.8,30015
GGH04,2004-03-01 01:00,1,115.83,115.85,115.77,115.81,31019
GGH04,2004-03-01 01:30,1,115.82,115.82,115.72,115.74,19997
GGH04,2004-03-01 02:00,1,115.73,115.75,115.7,115.73,26516
GGH04,2004-03-01 02:30,1,115.72,115.72,115.67,115.69,33941
GGH04,2004-03-01 03:00,1,115.69,115.74,115.68,115.73,31987
GGH04,2004-03-01 03:30,1,115.73,115.76,115.73,115.75,20732
GGH04,2004-03-01 04:00,1,115.74,115.75,115.7,115.72,29805
GGH04,2004-03-01 04:30,1,115.72,115.73,115.71,115.72,20347
GGH04,2004-03-01 05:00,1,115.71,115.74,115.69,115.73,16629
GGH04,2004-03-01 05:30,1,115.73,115.74,115.66,115.66,26875
GGH04,2004-03-01 06:00,1,115.67,115.73,115.64,115.72,22393
GGH04,2004-03-01 06:30,1,115.72,115.73,115.68,115.72,13586
GGH04,2004-03-01 07:00,1,115.72,115.75,115.72,115.73,13930
GGH04,2004-03-01 07:30,1,115.73,115.81,115.71,115.77,42557
GGH04,2004-03-01 08:00,1,115.78,115.81,115.76,115.8,21292
GGH04,2004-03-01 08:30,1,115.8,115.93,115.77,115.81,66906
GGH04,2004-03-01 09:00,1,115.8,115.82,115.61,115.62,145014
GGH04,2004-03-01 09:30,1,115.62,115.64,115.53,115.59,115870
GGH04,2004-03-01 10:00,1,115.58,115.68,115.58,115.62,34723
GGH04,2004-03-01 10:30,1,115.63,115.71,115.63,115.71,28547
GGH04,2004-03-01 11:00,1,115.72,115.77,115.71,115.76,14931
GGH04,2004-03-01 11:30,1,115.76,115.79,115.73,115.79,12006
GGH04,2004-03-01 12:00,1,115.79,115.79,115.79,115.79,213
GGH04,2004-03-02 01:00,2,115.72,115.74,115.66,115.67,25969
GGH04,2004-03-02 01:30,2,115.67,115.68,115.6,115.61,51625
GGH04,2004-03-02 02:00,2,115.62,115.64,115.58,115.6,29926
GGH04,2004-03-02 02:30,2,115.61,115.66,115.6,115.65,33786
GGH04,2004-03-02 03:00,2,115.65,115.7,115.64,115.64,48144
GGH04,2004-03-02 03:30,2,115.65,115.65,115.6,115.63,38385
GGH04,2004-03-02 04:00,2,115.63,115.63,115.59,115.63,36995
GGH04,2004-03-02 04:30,2,115.63,115.68,115.62,115.67,34820
GGH04,2004-03-02 05:00,2,115.67,115.69,115.64,115.66,26071
GGH04,2004-03-02 05:30,2,115.67,115.67,115.63,115.65,12316
GGH04,2004-03-02 06:00,2,115.65,115.66,115.62,115.64,10083
GGH04,2004-03-02 06:30,2,115.64,115.67,115.63,115.67,6034
GGH04,2004-03-02 07:00,2,115.67,115.69,115.62,115.62,27395
GGH04,2004-03-02 07:30,2,115.62,115.64,115.59,115.6,54949
GGH04,2004-03-02 08:00,2,115.59,115.67,115.57,115.66,52409
GGH04,2004-03-02 08:30,2,115.67,115.7,115.65,115.66,45410
GGH04,2004-03-02 09:00,2,115.66,115.75,115.66,115.7,59997
GGH04,2004-03-02 09:30,2,115.69,115.73,115.48,115.54,101892
GGH04,2004-03-02 10:00,2,115.54,115.58,115.44,115.52,95292
GGH04,2004-03-02 10:30,2,115.52,115.54,115.4,115.42,88232
GGH04,2004-03-02 11:00,2,115.42,115.44,115.34,115.43,56300
GGH04,2004-03-02 11:30,2,115.44,115.47,115.36,115.36,46886
GGH04,2004-03-02 12:00,2,115.38,115.38,115.38,115.38,68
GGH04,2004-03-03 01:00,3,115.35,115.36,115.23,115.29,56671
GGH04,2004-03-03 01:30,3,115.29,115.35,115.25,115.27,39151
GGH04,2004-03-03 02:00,3,115.27,115.37,115.26,115.35,46733
GGH04,2004-03-03 02:30,3,115.35,115.37,115.31,115.31,48989
GGH04,2004-03-03 03:00,3,115.31,115.33,115.29,115.32,48155
GGH04,2004-03-03 03:30,3,115.32,115.35,115.31,115.33,28160
GGH04,2004-03-03 04:00,3,115.33,115.33,115.23,115.23,61637
GGH04,2004-03-03 04:30,3,115.24,115.27,115.21,115.26,37423
GGH04,2004-03-03 05:00,3,115.26,115.33,115.26,115.29,28738
GGH04,2004-03-03 05:30,3,115.29,115.3,115.19,115.2,35380
GGH04,2004-03-03 06:00,3,115.2,115.21,115.15,115.2,61850
GGH04,2004-03-03 06:30,3,115.2,115.23,115.16,115.23,44533
GGH04,2004-03-03 07:00,3,115.22,115.26,115.07,115.1,74474
GGH04,2004-03-03 07:30,3,115.1,115.19,115.09,115.19,71308
GGH04,2004-03-03 08:00,3,115.19,115.22,115.17,115.21,42134
GGH04,2004-03-03 08:30,3,115.21,115.27,115.2,115.27,72945
GGH04,2004-03-03 09:00,3,115.27,115.29,115.08,115.13,115330
GGH04,2004-03-03 09:30,3,115.13,115.18,115.1,115.1,87377
GGH04,2004-03-03 10:00,3,115.1,115.13,114.98,115.03,107534
GGH04,2004-03-03 10:30,3,115.03,115.14,115.03,115.12,53933
GGH04,2004-03-03 11:00,3,115.11,115.15,115.09,115.12,16491
GGH04,2004-03-03 11:30,3,115.12,115.18,115.1,115.16,34816
GGH04,2004-03-03 12:00,3,115.17,115.17,115.17,115.17,16
GGH04,2004-03-04 01:00,4,115.25,115.26,115.17,115.21,44417
GGH04,2004-03-04 01:30,4,115.21,115.24,115.19,115.21,19883
GGH04,2004-03-04 02:00,4,115.22,115.27,115.21,115.26,39891
GGH04,2004-03-04 02:30,4,115.26,115.26,115.2,115.21,57843
GGH04,2004-03-04 03:00,4,115.21,115.24,115.2,115.22,41163
GGH04,2004-03-04 03:30,4,115.22,115.24,115.19,115.19,73350
GGH04,2004-03-04 04:00,4,115.19,115.22,115.14,115.2,88622
GGH04,2004-03-04 04:30,4,115.21,115.3,115.19,115.28,60166
GGH04,2004-03-04 05:00,4,115.28,115.29,115.25,115.28,32903
GGH04,2004-03-04 05:30,4,115.29,115.29,115.26,115.29,49297
GGH04,2004-03-04 06:00,4,115.29,115.32,115.26,115.26,60750
GGH04,2004-03-04 06:30,4,115.26,115.3,115.16,115.16,54348
GGH04,2004-03-04 07:00,4,115.17,115.19,115.11,115.13,64738
GGH04,2004-03-04 07:30,4,115.14,115.2,114.93,115.04,154131
GGH04,2004-03-04 08:00,4,115.04,115.1,115.01,115.08,80770
GGH04,2004-03-04 08:30,4,115.09,115.14,115.06,115.11,76871
GGH04,2004-03-04 09:00,4,115.11,115.28,115.11,115.26,95673
GGH04,2004-03-04 09:30,4,115.26,115.31,115.24,115.3,64362
GGH04,2004-03-04 10:00,4,115.3,115.42,115.28,115.37,137640
GGH04,2004-03-04 10:30,4,115.38,115.43,115.35,115.41,25296
GGH04,2004-03-04 11:00,4,115.4,115.46,115.39,115.44,37679
GGH04,2004-03-04 11:30,4,115.44,115.46,115.4,115.45,53283
GGH04,2004-03-04 12:00,4,115.44,115.44,115.44,115.44,316
GGH04,2004-03-05 01:00,5,115.38,115.41,115.36,115.38,27876
GGH04,2004-03-05 01:30,5,115.38,115.42,115.36,115.37,24547
GGH04,2004-03-05 02:00,5,115.37,115.37,115.33,115.33,32743
GGH04,2004-03-05 02:30,5,115.33,115.36,115.32,115.34,34145
GGH04,2004-03-05 03:00,5,115.34,115.4,115.34,115.4,40437
GGH04,2004-03-05 03:30,5,115.4,115.4,115.38,115.39,25521
GGH04,2004-03-05 04:00,5,115.39,115.39,115.36,115.37,24942
GGH04,2004-03-05 04:30,5,115.38,115.38,115.33,115.33,62788
GGH04,2004-03-05 05:00,5,115.34,115.37,115.31,115.35,99985
GGH04,2004-03-05 05:30,5,115.35,115.38,115.35,115.35,15390
GGH04,2004-03-05 06:00,5,115.36,115.39,115.36,115.39,10709
GGH04,2004-03-05 06:30,5,115.39,115.4,115.38,115.39,20640
GGH04,2004-03-05 07:00,5,115.39,116.07,115.35,116.03,80848
GGH04,2004-03-05 07:30,5,115.99,116.33,115.87,116.31,144489
GGH04,2004-03-05 08:00,5,116.32,116.49,116.23,116.28,84264
GGH04,2004-03-05 08:30,5,116.28,116.37,116.26,116.34,47636
GGH04,2004-03-05 09:00,5,116.34,116.36,116.24,116.25,42772
GGH04,2004-03-05 09:30,5,116.25,116.29,116.2,116.23,33259
GGH04,2004-03-05 10:00,5,116.23,116.34,116.19,116.31,43397
GGH04,2004-03-05 10:30,5,116.31,116.34,116.3,116.32,70893
GGH04,2004-03-05 11:00,5,116.32,116.42,116.3,116.39,15702
GGH04,2004-03-05 11:30,5,116.39,116.44,116.36,116.44,11848
GGH04,2004-03-05 12:00,5,116.44,116.44,116.44,116.44,57
GGH04,2004-03-08 01:00,8,116.42,116.42,116.33,116.35,8423
GGH04,2004-03-08 01:30,8,116.36,116.39,116.31,116.38,9723
GGH04,2004-03-08 02:00,8,116.38,116.52,116.37,116.44,22877
GGH04,2004-03-08 02:30,8,116.45,116.55,116.45,116.48,10771
GGH04,2004-03-08 03:00,8,116.48,116.53,116.44,116.53,15526
GGH04,2004-03-08 03:30,8,116.53,116.59,116.51,116.59,9651
GGH04,2004-03-08 04:00,8,116.59,116.63,116.56,116.58,6216
GGH04,2004-03-08 04:30,8,116.57,116.61,116.56,116.6,2406
GGH04,2004-03-08 05:00,8,116.59,116.69,116.56,116.65,13462