GGU00,2000-01-14 10:30,14,101.23,101.23,101.23,101.23,200
GGU00,2000-02-04 10:30,4,101.96,101.96,101.96,101.96,500
GGU00,2000-02-28 03:00,28,102.2,102.2,102.2,102.2,90
GGU00,2000-02-29 09:00,29,102.3,102.3,102.3,102.3,190
GGU00,2000-03-01 10:00,1,102.25,102.25,102.25,102.25,58
GGU00,2000-03-03 08:00,3,102.6,102.6,102.6,102.6,1
GGU00,2000-03-07 03:30,7,102.9,102.9,102.9,102.9,41
GGU00,2000-03-07 09:30,7,102.87,102.87,102.87,102.87,250
GGU00,2000-03-07 10:30,7,102.77,102.77,102.77,102.77,510
GGU00,2000-03-07 11:00,7,102.88,102.88,102.88,102.88,85
GGU00,2000-03-08 06:30,8,102.6,102.6,102.6,102.6,1
GGU00,2000-03-08 07:30,8,102.65,102.67,102.64,102.66,4
GGU00,2000-03-08 11:00,8,102.71,102.71,102.71,102.71,20
GGU00,2000-03-08 11:30,8,102.71,102.72,102.71,102.72,155
GGU00,2000-03-09 08:30,9,103.5,103.5,103.5,103.5,5
GGU00,2000-03-09 10:00,9,103.63,103.67,103.63,103.67,175
GGU00,2000-03-10 03:30,10,103.7,103.7,103.7,103.7,140
GGU00,2000-03-10 04:00,10,103.8,103.8,103.8,103.8,140
GGU00,2000-03-10 06:00,10,103.6,103.6,103.6,103.6,20
GGU00,2000-03-10 10:00,10,103.47,103.47,103.47,103.47,3
GGU00,2000-03-10 10:30,10,103.52,103.54,103.52,103.54,2
GGU00,2000-03-13 07:30,13,104.01,104.01,104.01,104.01,1
GGU00,2000-03-13 08:30,13,104.11,104.15,104.11,104.15,160
GGU00,2000-03-13 09:00,13,104.04,104.07,104.04,104.07,102
GGU00,2000-03-13 09:30,13,104.02,104.02,103.95,103.95,2
GGU00,2000-03-13 10:00,13,103.88,103.88,103.87,103.87,2
GGU00,2000-03-13 11:00,13,103.76,103.76,103.76,103.76,140
GGU00,2000-03-13 11:30,13,103.77,103.77,103.77,103.77,18
GGU00,2000-03-14 01:30,14,103.67,103.67,103.67,103.67,1
GGU00,2000-03-14 02:30,14,103.79,103.79,103.79,103.79,12
GGU00,2000-03-14 03:00,14,103.76,103.76,103.76,103.76,12
GGU00,2000-03-14 04:00,14,103.65,103.65,103.65,103.65,315
GGU00,2000-03-14 04:30,14,103.75,103.75,103.75,103.75,113
GGU00,2000-03-14 06:00,14,103.6,103.6,103.6,103.6,10
GGU00,2000-03-14 06:30,14,103.61,103.61,103.61,103.61,250
GGU00,2000-03-14 07:00,14,103.57,103.57,103.55,103.55,100
GGU00,2000-03-14 07:30,14,103.6,103.65,103.6,103.65,110
GGU00,2000-03-14 08:30,14,103.69,103.69,103.69,103.69,50
GGU00,2000-03-14 09:30,14,103.6,103.6,103.6,103.6,10
GGU00,2000-03-14 10:00,14,103.67,103.67,103.67,103.67,4
GGU00,2000-03-14 11:30,14,103.71,103.71,103.68,103.68,233
GGU00,2000-03-15 05:30,15,103.85,103.85,103.85,103.85,64
GGU00,2000-03-15 07:00,15,103.81,103.81,103.81,103.81,50
GGU00,2000-03-15 07:30,15,103.72,103.72,103.72,103.72,50
GGU00,2000-03-15 08:30,15,103.72,103.72,103.72,103.72,2277
GGU00,2000-03-15 10:30,15,103.93,103.93,103.93,103.93,1
GGU00,2000-03-16 03:30,16,103.86,103.86,103.86,103.86,100
GGU00,2000-03-16 05:30,16,103.96,103.96,103.96,103.96,130
GGU00,2000-03-16 06:30,16,104.11,104.11,104.11,104.11,2
GGU00,2000-03-16 09:00,16,104.13,104.13,104.13,104.13,1
GGU00,2000-03-16 09:30,16,104.36,104.36,104.36,104.36,1
GGU00,2000-03-16 11:30,16,104.24,104.24,104.24,104.24,150
GGU00,2000-03-17 03:00,17,104.42,104.42,104.42,104.42,245
GGU00,2000-03-17 04:00,17,104.43,104.43,104.43,104.43,3
GGU00,2000-03-17 05:00,17,104.45,104.45,104.43,104.43,330
GGU00,2000-03-17 05:30,17,104.5,104.5,104.48,104.48,152
GGU00,2000-03-17 06:00,17,104.48,104.48,104.48,104.48,75
GGU00,2000-03-17 06:30,17,104.53,104.54,104.53,104.54,85
GGU00,2000-03-17 07:00,17,104.44,104.44,104.44,104.44,100
GGU00,2000-03-17 07:30,17,104.62,104.62,104.6,104.6,101
GGU00,2000-03-20 03:30,20,104.6,104.6,104.55,104.55,395
GGU00,2000-03-20 05:30,20,104.46,104.46,104.46,104.46,100
GGU00,2000-03-20 07:00,20,104.56,104.57,104.56,104.57,27
GGU00,2000-03-20 07:30,20,104.57,104.57,104.57,104.57,16
GGU00,2000-03-21 03:30,21,104.7,104.7,104.7,104.7,33
GGU00,2000-03-21 04:30,21,104.75,104.75,104.75,104.75,190
GGU00,2000-03-21 05:30,21,104.66,104.66,104.64,104.65,295
GGU00,2000-03-21 07:00,21,104.75,104.75,104.75,104.75,30
GGU00,2000-03-21 08:30,21,104.7,104.7,104.7,104.7,42
GGU00,2000-03-21 09:30,21,104.75,104.75,104.75,104.75,42
GGU00,2000-03-21 10:30,21,104.82,104.82,104.82,104.82,1
GGU00,2000-03-22 05:30,22,104.6,104.62,104.6,104.62,16
GGU00,2000-03-22 07:00,22,104.68,104.68,104.68,104.68,206
GGU00,2000-03-22 07:30,22,104.68,104.68,104.68,104.68,6
GGU00,2000-03-22 10:30,22,104.49,104.49,104.49,104.49,55
GGU00,2000-03-23 03:30,23,104.81,104.81,104.81,104.81,220
GGU00,2000-03-23 04:00,23,104.81,104.81,104.81,104.81,20
GGU00,2000-03-23 05:30,23,105,105,105,105,2
GGU00,2000-03-23 06:00,23,105.04,105.1,105.04,105.07,66
GGU00,2000-03-23 07:00,23,105.12,105.12,105.12,105.12,43
GGU00,2000-03-23 07:30,23,105.12,105.12,105.12,105.12,1
GGU00,2000-03-23 08:00,23,105.13,105.13,105.13,105.13,100
GGU00,2000-03-23 10:30,23,105.07,105.07,105.07,105.07,31
GGU00,2000-03-24 04:00,24,104.92,104.92,104.92,104.92,1
GGU00,2000-03-24 08:00,24,104.77,104.77,104.77,104.77,1
GGU00,2000-03-27 03:00,27,104.37,104.38,104.37,104.38,131
GGU00,2000-03-27 03:30,27,104.37,104.37,104.32,104.32,278
GGU00,2000-03-27 04:00,27,104.17,104.17,104.17,104.17,230
GGU00,2000-03-27 04:30,27,104.2,104.2,104.2,104.2,130
GGU00,2000-03-27 05:30,27,104.21,104.21,104.21,104.21,10
GGU00,2000-03-27 06:00,27,104.21,104.24,104.21,104.24,298
GGU00,2000-03-27 06:30,27,104.25,104.25,104.25,104.25,170
GGU00,2000-03-27 07:00,27,104.21,104.25,104.21,104.25,102
GGU00,2000-03-27 08:30,27,104.16,104.16,104.16,104.16,22
GGU00,2000-03-27 09:00,27,104.15,104.15,104.15,104.15,130
GGU00,2000-03-27 10:00,27,104.19,104.19,104.19,104.19,160
GGU00,2000-03-28 03:00,28,104.28,104.29,104.26,104.28,322
GGU00,2000-03-28 03:30,28,104.3,104.3,104.3,104.3,2000
GGU00,2000-03-28 05:30,28,104.34,104.34,104.34,104.34,60
GGU00,2000-03-28 08:00,28,104.45,104.46,104.45,104.46,1090
GGU00,2000-03-28 08:30,28,104.45,104.47,104.45,104.46,308
GGU00,2000-03-29 05:00,29,104.38,104.38,104.38,104.38,1
GGU00,2000-03-29 05:30,29,104.37,104.37,104.37,104.37,156
GGU00,2000-03-29 06:00,29,104.4,104.4,104.39,104.39,556
GGU00,2000-03-29 07:00,29,104.44,104.46,104.44,104.45,718
GGU00,2000-03-29 08:00,29,104.45,104.45,104.42,104.42,240
GGU00,2000-03-29 08:30,29,104.34,104.34,104.34,104.34,188
GGU00,2000-03-30 04:30,30,104.42,104.42,104.42,104.42,525
GGU00,2000-03-30 05:00,30,104.42,104.42,104.42,104.42,60
GGU00,2000-03-30 05:30,30,104.56,104.58,104.56,104.58,2
GGU00,2000-03-30 07:00,30,104.67,104.67,104.67,104.67,278
GGU00,2000-03-30 09:00,30,104.57,104.58,104.57,104.58,186
GGU00,2000-03-30 09:30,30,104.72,104.72,104.72,104.72,1
GGU00,2000-03-30 10:00,30,104.7,104.7,104.7,104.7,1
GGU00,2000-03-31 01:30,31,104.95,104.95,104.94,104.94,350
GGU00,2000-03-31 02:00,31,104.96,104.97,104.96,104.97,58
GGU00,2000-03-31 02:30,31,104.95,104.97,104.95,104.97,77
GGU00,2000-03-31 03:30,31,104.88,104.88,104.88,104.88,200
GGU00,2000-03-31 04:00,31,104.87,104.87,104.87,104.87,30
GGU00,2000-03-31 05:30,31,104.85,104.85,104.85,104.85,38
GGU00,2000-03-31 06:30,31,104.77,104.77,104.77,104.77,10
GGU00,2000-03-31 08:30,31,105,105,105,105,1
GGU00,2000-03-31 09:00,31,105.03,105.03,105,105,379
GGU00,2000-03-31 09:30,31,105,105,104.98,104.98,131
GGU00,2000-03-31 10:00,31,105.07,105.07,105.07,105.07,20
GGU00,2000-04-03 03:30,3,104.85,104.85,104.85,104.85,76
GGU00,2000-04-03 05:30,3,104.95,104.95,104.92,104.92,9
GGU00,2000-04-03 07:00,3,105.13,105.13,105.13,105.13,155
GGU00,2000-04-03 08:30,3,105.16,105.16,105.16,105.16,440
GGU00,2000-04-03 09:00,3,105.19,105.19,105.19,105.19,114
GGU00,2000-04-03 09:30,3,105.17,105.17,105.17,105.17,1
GGU00,2000-04-03 10:30,3,105.22,105.28,105.22,105.28,26
GGU00,2000-04-04 03:30,4,105.27,105.27,105.26,105.26,649
GGU00,2000-04-04 04:00,4,105.18,105.18,105.18,105.18,1
GGU00,2000-04-04 04:30,4,105.14,105.14,105.13,105.13,50
GGU00,2000-04-04 05:30,4,105.13,105.13,105.13,105.13,1
GGU00,2000-04-04 08:30,4,105.2,105.21,105.2,105.21,392
GGU00,2000-04-04 09:30,4,105.29,105.29,105.29,105.29,50
GGU00,2000-04-04 10:30,4,105.28,105.29,105.28,105.29,1151
GGU00,2000-04-04 11:30,4,105.62,105.76,105.62,105.76,18
GGU00,2000-04-05 02:00,5,105.44,105.44,105.44,105.44,55
GGU00,2000-04-05 03:00,5,105.44,105.44,105.44,105.44,230
GGU00,2000-04-05 03:30,5,105.41,105.41,105.41,105.41,236
GGU00,2000-04-05 04:00,5,105.44,105.44,105.44,105.44,10
GGU00,2000-04-05 06:30,5,105.72,105.72,105.72,105.72,1
GGU00,2000-04-05 07:00,5,105.72,105.72,105.72,105.72,37
GGU00,2000-04-05 07:30,5,105.8,105.81,105.8,105.81,116
GGU00,2000-04-05 08:30,5,105.95,105.96,105.75,105.87,315
GGU00,2000-04-05 09:00,5,105.81,105.81,105.81,105.81,100
GGU00,2000-04-05 11:00,5,105.64,105.64,105.62,105.62,49
GGU00,2000-04-05 11:30,5,105.55,105.55,105.55,105.55,5
GGU00,2000-04-06 08:30,6,105.15,105.23,105.15,105.23,148
GGU00,2000-04-06 10:30,6,105.21,105.21,105.21,105.21,1
GGU00,2000-04-07 02:00,7,104.95,104.95,104.95,104.95,45
GGU00,2000-04-07 03:30,7,105.05,105.05,105.05,105.05,1
GGU00,2000-04-07 04:00,7,105.02,105.02,105.02,105.02,48
GGU00,2000-04-07 05:00,7,105.04,105.04,105.04,105.04,44
GGU00,2000-04-07 05:30,7,105.04,105.04,105.04,105.04,2
GGU00,2000-04-07 09:30,7,105.38,105.38,105.38,105.38,5
GGU00,2000-04-10 03:30,10,105.51,105.51,105.51,105.51,20
GGU00,2000-04-10 04:00,10,105.63,105.64,105.63,105.64,235
GGU00,2000-04-10 04:30,10,105.61,105.62,105.6,105.6,188
GGU00,2000-04-10 05:30,10,105.54,105.59,105.54,105.59,516
GGU00,2000-04-10 06:30,10,105.64,105.64,105.64,105.64,345
GGU00,2000-04-10 08:00,10,105.59,105.59,105.59,105.59,61
GGU00,2000-04-10 08:30,10,105.56,105.56,105.53,105.53,13
GGU00,2000-04-10 09:00,10,105.6,105.6,105.6,105.6,50
GGU00,2000-04-10 10:00,10,105.54,105.54,105.54,105.54,1
GGU00,2000-04-10 11:00,10,105.43,105.43,105.43,105.43,10
GGU00,2000-04-10 11:30,10,105.43,105.43,105.43,105.43,95
GGU00,2000-04-11 01:30,11,105.81,105.81,105.81,105.81,23
GGU00,2000-04-11 03:00,11,105.83,105.83,105.83,105.83,50
GGU00,2000-04-11 04:30,11,105.77,105.77,105.77,105.77,680
GGU00,2000-04-11 05:30,11,105.74,105.75,105.74,105.75,762
GGU00,2000-04-11 07:00,11,105.67,105.69,105.67,105.69,114
GGU00,2000-04-11 08:00,11,105.83,105.83,105.83,105.83,18
GGU00,2000-04-11 09:00,11,105.73,105.73,105.73,105.73,30
GGU00,2000-04-11 09:30,11,105.57,105.57,105.57,105.57,15
GGU00,2000-04-11 10:00,11,105.6,105.6,105.6,105.6,100
GGU00,2000-04-11 11:00,11,105.33,105.33,105.32,105.32,95
GGU00,2000-04-11 11:30,11,105.31,105.31,105.31,105.31,2
GGU00,2000-04-12 02:30,12,105.15,105.15,105.15,105.15,210
GGU00,2000-04-12 03:30,12,105.15,105.15,105.15,105.15,10
GGU00,2000-04-12 04:00,12,105.19,105.19,105.19,105.19,27
GGU00,2000-04-12 05:00,12,105.17,105.17,105.17,105.17,40
GGU00,2000-04-12 05:30,12,105.18,105.18,105.18,105.18,100
GGU00,2000-04-12 06:00,12,105.11,105.11,105.05,105.05,23
GGU00,2000-04-12 07:30,12,105.21,105.21,105.17,105.2,330
GGU00,2000-04-12 08:00,12,105.18,105.18,105.18,105.18,275
GGU00,2000-04-12 09:00,12,105.35,105.35,105.3,105.3,425
GGU00,2000-04-12 09:30,12,105.3,105.38,105.3,105.38,173
GGU00,2000-04-12 10:00,12,105.36,105.36,105.36,105.36,12
GGU00,2000-04-12 10:30,12,105.3,105.3,105.26,105.26,170
GGU00,2000-04-12 11:00,12,105.31,105.33,105.27,105.27,488
GGU00,2000-04-13 05:30,13,105.16,105.17,105.16,105.17,54
GGU00,2000-04-13 06:30,13,105.19,105.19,105.19,105.19,30
GGU00,2000-04-13 07:30,13,105.04,105.04,105.04,105.04,1
GGU00,2000-04-13 08:30,13,105.3,105.3,105.2,105.2,150
GGU00,2000-04-13 09:00,13,105.14,105.22,105.14,105.22,31
GGU00,2000-04-13 09:30,13,105.27,105.27,105.27,105.27,31
GGU00,2000-04-13 10:00,13,105.23,105.23,105.23,105.23,1
GGU00,2000-04-13 10:30,13,105.22,105.22,105.22,105.22,6
GGU00,2000-04-13 11:30,13,105.17,105.17,105.15,105.15,67
GGU00,2000-04-14 05:00,14,105.22,105.24,105.22,105.24,90
GGU00,2000-04-14 05:30,14,105.27,105.27,105.27,105.27,25
GGU00,2000-04-14 06:00,14,105.27,105.27,105.27,105.27,1
GGU00,2000-04-14 07:30,14,105.28,105.28,105.28,105.28,1
GGU00,2000-04-14 08:30,14,105.18,105.18,105.01,105.01,91
GGU00,2000-04-14 11:00,14,105.07,105.07,105.07,105.07,100
GGU00,2000-04-14 11:30,14,105,105,105,105,600
GGU00,2000-04-17 03:30,17,105.18,105.18,105.18,105.18,100
GGU00,2000-04-17 05:00,17,105.08,105.08,105.08,105.08,100
GGU00,2000-04-17 06:30,17,105.1,105.1,105.1,105.1,50
GGU00,2000-04-17 09:00,17,105.12,105.12,105.12,105.12,50
GGU00,2000-04-17 10:30,17,105.06,105.06,105.06,105.06,1
GGU00,2000-04-17 11:30,17,105.15,105.15,105.15,105.15,25
GGU00,2000-04-18 03:30,18,104.95,104.95,104.95,104.95,34
GGU00,2000-04-18 04:00,18,105,105,105,105,1080
GGU00,2000-04-18 04:30,18,104.98,104.98,104.98,104.98,225
GGU00,2000-04-18 05:00,18,104.96,104.96,104.96,104.96,189
GGU00,2000-04-18 07:00,18,104.97,104.97,104.97,104.97,250
GGU00,2000-04-18 07:30,18,105,105,105,105,37
GGU00,2000-04-18 08:00,18,105,105,105,105,900
GGU00,2000-04-18 09:00,18,104.86,104.86,104.86,104.86,189
GGU00,2000-04-18 10:30,18,104.85,104.85,104.84,104.84,530
GGU00,2000-04-19 02:30,19,104.64,104.64,104.64,104.64,30
GGU00,2000-04-19 04:00,19,104.67,104.67,104.67,104.67,2
GGU00,2000-04-19 05:00,19,104.68,104.68,104.68,104.68,3
GGU00,2000-04-19 05:30,19,104.69,104.69,104.69,104.69,3
GGU00,2000-04-19 06:00,19,104.7,104.71,104.7,104.71,2
GGU00,2000-04-19 07:00,19,104.72,104.72,104.69,104.69,78
GGU00,2000-04-19 08:30,19,104.74,104.76,104.74,104.76,271
GGU00,2000-04-19 10:00,19,104.72,104.72,104.72,104.72,100
GGU00,2000-04-19 10:30,19,104.64,104.64,104.64,104.64,1
GGU00,2000-04-19 11:00,19,104.61,104.61,104.61,104.61,4
GGU00,2000-04-20 04:30,20,104.7,104.7,104.7,104.7,410
GGU00,2000-04-20 05:00,20,104.71,104.71,104.71,104.71,17
GGU00,2000-04-20 08:00,20,104.71,104.71,104.71,104.71,77
GGU00,2000-04-20 09:00,20,104.71,104.71,104.71,104.71,2
GGU00,2000-04-20 11:00,20,104.46,104.5,104.46,104.5,933
GGU00,2000-04-25 03:00,25,104.44,104.44,104.44,104.44,364
GGU00,2000-04-25 03:30,25,104.45,104.45,104.45,104.45,3
GGU00,2000-04-25 04:30,25,104.4,104.4,104.4,104.4,62
GGU00,2000-04-25 05:00,25,104.31,104.31,104.31,104.31,1
GGU00,2000-04-25 05:30,25,104.31,104.31,104.31,104.31,125
GGU00,2000-04-25 06:30,25,104.28,104.28,104.28,104.28,1
GGU00,2000-04-25 07:00,25,104.3,104.3,104.3,104.3,80
GGU00,2000-04-25 07:30,25,104.3,104.3,104.3,104.3,49
GGU00,2000-04-25 08:30,25,104.28,104.28,104.25,104.25,1011
GGU00,2000-04-25 09:30,25,104.3,104.3,104.3,104.3,195
GGU00,2000-04-25 11:00,25,104.24,104.24,104.24,104.24,12
GGU00,2000-04-26 01:00,26,104.05,104.05,104.05,104.05,9
GGU00,2000-04-26 02:30,26,104.25,104.25,104.25,104.25,500
GGU00,2000-04-26 03:00,26,104.33,104.33,104.33,104.33,1
GGU00,2000-04-26 03:30,26,104.2,104.2,104.2,104.2,480
GGU00,2000-04-26 04:00,26,104.26,104.26,104.26,104.26,73
GGU00,2000-04-26 04:30,26,104.28,104.29,104.28,104.29,542
GGU00,2000-04-26 05:30,26,104.33,104.33,104.33,104.33,1
GGU00,2000-04-26 06:00,26,104.3,104.3,104.3,104.3,96
GGU00,2000-04-26 06:30,26,104.35,104.35,104.35,104.35,100
GGU00,2000-04-26 07:00,26,104.3,104.3,104.3,104.3,264
GGU00,2000-04-26 08:30,26,104.4,104.4,104.4,104.4,20
GGU00,2000-04-26 09:30,26,104.5,104.56,104.48,104.56,209
GGU00,2000-04-26 10:00,26,104.76,104.76,104.74,104.74,102
GGU00,2000-04-26 11:00,26,104.8,104.8,104.8,104.8,400
GGU00,2000-04-27 02:30,27,104.55,104.58,104.55,104.58,62
GGU00,2000-04-27 03:00,27,104.62,104.62,104.61,104.61,62
GGU00,2000-04-27 04:00,27,104.69,104.69,104.69,104.69,95
GGU00,2000-04-27 05:00,27,104.64,104.64,104.64,104.64,140
GGU00,2000-04-27 05:30,27,104.61,104.61,104.61,104.61,1
GGU00,2000-04-27 06:30,27,104.55,104.55,104.49,104.49,12
GGU00,2000-04-27 08:30,27,104.84,104.84,104.7,104.7,1563
GGU00,2000-04-27 09:00,27,104.65,104.65,104.6,104.65,1155
GGU00,2000-04-27 09:30,27,104.7,104.7,104.7,104.7,215
GGU00,2000-04-27 11:30,27,104.44,104.46,104.44,104.46,372
GGU00,2000-04-28 02:00,28,104.38,104.4,104.38,104.4,7
GGU00,2000-04-28 02:30,28,104.39,104.39,104.3,104.3,15
GGU00,2000-04-28 03:00,28,104.29,104.29,104.29,104.29,29
GGU00,2000-04-28 04:30,28,104.38,104.38,104.38,104.38,50
GGU00,2000-04-28 06:30,28,104.37,104.37,104.37,104.37,25
GGU00,2000-04-28 11:30,28,104.59,104.62,104.59,104.62,391
GGU00,2000-05-02 02:00,2,104.5,104.5,104.48,104.48,220
GGU00,2000-05-02 02:30,2,104.38,104.39,104.38,104.39,110
GGU00,2000-05-02 04:00,2,104.33,104.33,104.3,104.3,25
GGU00,2000-05-02 04:30,2,104.31,104.31,104.3,104.3,133
GGU00,2000-05-02 06:00,2,104.24,104.24,104.24,104.24,2
GGU00,2000-05-02 06:30,2,104.24,104.24,104.24,104.24,110
GGU00,2000-05-02 07:00,2,104.27,104.27,104.27,104.27,549
GGU00,2000-05-02 08:30,2,104.28,104.28,104.28,104.28,40
GGU00,2000-05-03 02:00,3,104.08,104.08,104.08,104.08,10
GGU00,2000-05-03 02:30,3,104.12,104.12,104.12,104.12,250
GGU00,2000-05-03 04:00,3,104.17,104.17,104.17,104.17,46
GGU00,2000-05-03 06:00,3,104,104,104,104,1
GGU00,2000-05-03 08:00,3,103.85,103.85,103.85,103.85,325
GGU00,2000-05-03 08:30,3,103.89,103.89,103.89,103.89,121
GGU00,2000-05-03 10:30,3,103.72,103.72,103.65,103.65,160
GGU00,2000-05-03 11:00,3,103.65,103.65,103.65,103.65,110
GGU00,2000-05-03 11:30,3,103.71,103.71,103.7,103.7,14
GGU00,2000-05-04 01:30,4,103.44,103.44,103.44,103.44,100
GGU00,2000-05-04 02:00,4,103.43,103.43,103.28,103.28,112
GGU00,2000-05-04 02:30,4,103.29,103.29,103.29,103.29,50
GGU00,2000-05-04 03:00,4,103.32,103.32,103.3,103.3,47
GGU00,2000-05-04 03:30,4,103.2,103.2,103.2,103.2,300
GGU00,2000-05-04 04:00,4,103.15,103.15,103.05,103.05,26
GGU00,2000-05-04 04:30,4,103.07,103.09,103.07,103.09,26
GGU00,2000-05-04 05:00,4,103.16,103.21,103.15,103.21,874
GGU00,2000-05-04 05:30,4,103.3,103.3,103.3,103.3,230
GGU00,2000-05-04 06:00,4,103.33,103.33,103.33,103.33,1
GGU00,2000-05-04 06:30,4,103.28,103.28,103.28,103.28,200
GGU00,2000-05-04 07:00,4,103.29,103.35,103.29,103.35,173
GGU00,2000-05-04 07:30,4,103.37,103.41,103.37,103.41,225
GGU00,2000-05-04 08:00,4,103.36,103.36,103.34,103.34,192
GGU00,2000-05-04 08:30,4,103.42,103.42,103.42,103.42,290
GGU00,2000-05-04 09:00,4,103.41,103.41,103.41,103.41,2
GGU00,2000-05-04 10:00,4,103.43,103.43,103.38,103.38,14
GGU00,2000-05-04 10:30,4,103.33,103.33,103.33,103.33,5
GGU00,2000-05-04 11:00,4,103.34,103.37,103.34,103.37,114
GGU00,2000-05-05 01:00,5,103.2,103.2,103.2,103.2,95
GGU00,2000-05-05 01:30,5,103.25,103.3,103.25,103.3,285
GGU00,2000-05-05 02:00,5,103.23,103.23,103.23,103.23,10
GGU00,2000-05-05 02:30,5,103.28,103.28,103.26,103.26,92
GGU00,2000-05-05 03:00,5,103.28,103.28,103.26,103.26,94
GGU00,2000-05-05 03:30,5,103.45,103.45,103.45,103.45,160
GGU00,2000-05-05 04:00,5,103.48,103.53,103.48,103.49,182
GGU00,2000-05-05 04:30,5,103.52,103.52,103.5,103.5,190
GGU00,2000-05-05 06:00,5,103.52,103.52,103.52,103.52,40
GGU00,2000-05-05 06:30,5,103.53,103.53,103.53,103.53,25
GGU00,2000-05-05 07:30,5,103.43,103.43,103.3,103.3,368
GGU00,2000-05-05 08:00,5,103.28,103.29,103.28,103.29,47
GGU00,2000-05-05 09:30,5,103.41,103.41,103.41,103.41,10
GGU00,2000-05-05 10:00,5,103.34,103.34,103.34,103.34,159
GGU00,2000-05-05 11:00,5,103.41,103.41,103.41,103.41,100
GGU00,2000-05-05 11:30,5,103.35,103.36,103.35,103.36,21
GGU00,2000-05-08 01:30,8,103.58,103.58,103.58,103.58,10
GGU00,2000-05-08 03:00,8,103.61,103.65,103.61,103.65,28
GGU00,2000-05-08 03:30,8,103.58,103.58,103.58,103.58,351
GGU00,2000-05-08 04:30,8,103.55,103.55,103.55,103.55,10
GGU00,2000-05-08 05:00,8,103.45,103.45,103.43,103.43,13
GGU00,2000-05-08 06:30,8,103.55,103.55,103.52,103.52,134
GGU00,2000-05-08 08:00,8,103.65,103.65,103.65,103.65,13
GGU00,2000-05-08 08:30,8,103.64,103.64,103.64,103.64,5
GGU00,2000-05-08 09:00,8,103.69,103.69,103.69,103.69,8
GGU00,2000-05-08 10:30,8,103.67,103.67,103.67,103.67,10
GGU00,2000-05-08 11:00,8,103.68,103.68,103.68,103.68,298
GGU00,2000-05-09 03:30,9,103.7,103.7,103.7,103.7,100
GGU00,2000-05-09 04:30,9,103.74,103.74,103.7,103.7,71
GGU00,2000-05-09 05:00,9,103.7,103.75,103.7,103.75,149
GGU00,2000-05-09 05:30,9,103.75,103.75,103.75,103.75,25
GGU00,2000-05-09 07:30,9,103.8,103.8,103.8,103.8,25
GGU00,2000-05-09 08:00,9,103.79,103.79,103.77,103.77,87
GGU00,2000-05-09 09:00,9,103.81,103.81,103.81,103.81,50
GGU00,2000-05-09 09:30,9,103.88,103.88,103.88,103.88,100
GGU00,2000-05-09 10:00,9,103.97,103.97,103.92,103.92,37
GGU00,2000-05-09 10:30,9,103.96,103.98,103.96,103.98,50
GGU00,2000-05-10 01:30,10,103.98,104.04,103.95,104.03,614
GGU00,2000-05-10 02:00,10,104.04,104.12,104.02,104.12,466
GGU00,2000-05-10 05:00,10,104,104,104,104,22
GGU00,2000-05-10 05:30,10,104.03,104.03,104.03,104.03,11
GGU00,2000-05-10 06:00,10,104,104,104,104,60
GGU00,2000-05-10 06:30,10,103.99,103.99,103.99,103.99,4
GGU00,2000-05-10 07:30,10,104.06,104.1,104.06,104.1,50
GGU00,2000-05-10 08:30,10,104.09,104.09,104.09,104.09,20
GGU00,2000-05-10 09:00,10,104.11,104.2,104.11,104.2,113
GGU00,2000-05-10 09:30,10,104.2,104.2,104.19,104.19,45
GGU00,2000-05-10 10:00,10,104.1,104.1,104.1,104.1,100
GGU00,2000-05-10 11:00,10,104,104,104,104,3
GGU00,2000-05-11 02:30,11,104.1,104.1,104.1,104.1,3
GGU00,2000-05-11 03:00,11,104.09,104.09,104.09,104.09,3
GGU00,2000-05-11 03:30,11,104.1,104.1,104.08,104.1,1075
GGU00,2000-05-11 04:00,11,104.07,104.07,104.06,104.06,105
GGU00,2000-05-11 04:30,11,104.04,104.04,104.04,104.04,475
GGU00,2000-05-11 05:30,11,104.03,104.03,104.03,104.03,155
GGU00,2000-05-11 06:00,11,104.01,104.01,104.01,104.01,50
GGU00,2000-05-11 06:30,11,103.89,103.89,103.88,103.88,164
GGU00,2000-05-11 07:30,11,103.71,103.71,103.71,103.71,130
GGU00,2000-05-11 08:00,11,103.55,103.55,103.55,103.55,30
GGU00,2000-05-11 08:30,11,103.57,103.57,103.55,103.55,572
GGU00,2000-05-11 09:00,11,103.5,103.5,103.5,103.5,1
GGU00,2000-05-11 09:30,11,103.28,103.4,103.28,103.39,168
GGU00,2000-05-11 10:00,11,103.34,103.34,103.34,103.34,1
GGU00,2000-05-11 11:00,11,103.45,103.45,103.45,103.45,138
GGU00,2000-05-11 11:30,11,103.42,103.42,103.42,103.42,8
GGU00,2000-05-12 01:00,12,103.52,103.52,103.47,103.47,320
GGU00,2000-05-12 01:30,12,103.4,103.4,103.4,103.4,2
GGU00,2000-05-12 02:00,12,103.47,103.47,103.47,103.47,100
GGU00,2000-05-12 02:30,12,103.4,103.4,103.4,103.4,50
GGU00,2000-05-12 03:00,12,103.43,103.48,103.43,103.48,40
GGU00,2000-05-12 04:00,12,103.52,103.52,103.52,103.52,25
GGU00,2000-05-12 04:30,12,103.49,103.49,103.49,103.49,596
GGU00,2000-05-12 06:00,12,103.62,103.62,103.62,103.62,2
GGU00,2000-05-12 07:30,12,103.7,103.7,103.7,103.7,1
GGU00,2000-05-12 08:00,12,103.58,103.58,103.58,103.58,10
GGU00,2000-05-12 08:30,12,103.61,103.61,103.55,103.57,103
GGU00,2000-05-12 09:30,12,103.7,103.7,103.7,103.7,1
GGU00,2000-05-12 10:00,12,103.6,103.6,103.6,103.6,101
GGU00,2000-05-15 01:00,15,103.57,103.57,103.55,103.55,190
GGU00,2000-05-15 01:30,15,103.53,103.53,103.53,103.53,100
GGU00,2000-05-15 02:00,15,103.58,103.58,103.58,103.58,1
GGU00,2000-05-15 03:00,15,103.5,103.51,103.5,103.51,106
GGU00,2000-05-15 04:00,15,103.52,103.52,103.52,103.52,12
GGU00,2000-05-15 04:30,15,103.5,103.5,103.5,103.5,10
GGU00,2000-05-15 06:00,15,103.45,103.45,103.44,103.44,17
GGU00,2000-05-15 06:30,15,103.45,103.45,103.45,103.45,25
GGU00,2000-05-15 07:30,15,103.55,103.59,103.55,103.59,63
GGU00,2000-05-15 08:00,15,103.63,103.63,103.63,103.63,25
GGU00,2000-05-15 08:30,15,103.7,103.7,103.7,103.7,15
GGU00,2000-05-15 09:00,15,103.68,103.68,103.68,103.68,4
GGU00,2000-05-15 09:30,15,103.74,103.77,103.74,103.77,111
GGU00,2000-05-15 10:00,15,103.74,103.74,103.72,103.72,51
GGU00,2000-05-15 10:30,15,103.71,103.71,103.7,103.7,129
GGU00,2000-05-15 11:00,15,103.7,103.7,103.69,103.69,116
GGU00,2000-05-16 01:30,16,103.67,103.67,103.6,103.6,19
GGU00,2000-05-16 02:00,16,103.68,103.68,103.68,103.68,9
GGU00,2000-05-16 02:30,16,103.68,103.68,103.64,103.64,597
GGU00,2000-05-16 03:00,16,103.62,103.62,103.61,103.61,13
GGU00,2000-05-16 03:30,16,103.59,103.6,103.59,103.6,108
GGU00,2000-05-16 04:00,16,103.69,103.73,103.69,103.73,2288
GGU00,2000-05-16 04:30,16,103.72,103.72,103.69,103.69,222
GGU00,2000-05-16 05:00,16,103.63,103.63,103.63,103.63,75
GGU00,2000-05-16 06:30,16,103.7,103.7,103.7,103.7,100
GGU00,2000-05-16 07:00,16,103.72,103.72,103.72,103.72,81
GGU00,2000-05-16 07:30,16,103.8,103.8,103.8,103.8,25
GGU00,2000-05-16 08:00,16,103.75,103.75,103.75,103.75,18
GGU00,2000-05-16 08:30,16,103.8,103.82,103.78,103.78,469
GGU00,2000-05-16 09:00,16,103.9,103.91,103.9,103.91,101
GGU00,2000-05-16 10:00,16,104,104.02,104,104.02,80
GGU00,2000-05-16 10:30,16,103.98,103.98,103.98,103.98,148
GGU00,2000-05-17 01:30,17,103.85,103.85,103.82,103.82,122
GGU00,2000-05-17 02:00,17,103.76,103.76,103.56,103.57,1412
GGU00,2000-05-17 02:30,17,103.51,103.52,103.39,103.52,794
GGU00,2000-05-17 03:00,17,103.54,103.55,103.54,103.54,1380
GGU00,2000-05-17 03:30,17,103.51,103.51,103.51,103.51,10
GGU00,2000-05-17 04:30,17,103.48,103.48,103.4,103.4,47
GGU00,2000-05-17 05:00,17,103.39,103.46,103.3,103.32,489
GGU00,2000-05-17 05:30,17,103.3,103.37,103.3,103.32,222
GGU00,2000-05-17 06:00,17,103.38,103.38,103.32,103.32,315
GGU00,2000-05-17 06:30,17,103.33,103.36,103.33,103.36,175
GGU00,2000-05-17 07:00,17,103.39,103.39,103.39,103.39,10
GGU00,2000-05-17 07:30,17,103.32,103.33,103.3,103.31,590
GGU00,2000-05-17 08:00,17,103.37,103.41,103.32,103.32,55
GGU00,2000-05-17 08:30,17,103.36,103.36,103.36,103.36,3
GGU00,2000-05-17 09:00,17,103.44,103.52,103.44,103.45,145
GGU00,2000-05-17 09:30,17,103.37,103.38,103.24,103.24,563
GGU00,2000-05-17 10:00,17,103.26,103.38,103.26,103.38,852
GGU00,2000-05-17 10:30,17,103.35,103.39,103.35,103.36,274
GGU00,2000-05-17 11:30,17,103.37,103.37,103.37,103.37,17
GGU00,2000-05-18 01:00,18,103.28,103.28,103.25,103.25,106
GGU00,2000-05-18 01:30,18,103.26,103.39,103.26,103.26,399
GGU00,2000-05-18 02:00,18,103.12,103.14,103.05,103.14,685
GGU00,2000-05-18 02:30,18,103.1,103.17,103.09,103.15,319
GGU00,2000-05-18 04:00,18,103.23,103.24,103.22,103.24,150
GGU00,2000-05-18 04:30,18,103.3,103.35,103.3,103.31,3343
GGU00,2000-05-18 05:00,18,103.27,103.27,103.27,103.27,11
GGU00,2000-05-18 05:30,18,103.29,103.29,103.29,103.29,12
GGU00,2000-05-18 06:00,18,103.28,103.28,103.27,103.28,400
GGU00,2000-05-18 06:30,18,103.35,103.36,103.35,103.36,1000
GGU00,2000-05-18 07:00,18,103.39,103.39,103.39,103.39,10
GGU00,2000-05-18 07:30,18,103.39,103.39,103.28,103.28,190
GGU00,2000-05-18 08:00,18,103.25,103.25,103.17,103.17,300
GGU00,2000-05-18 08:30,18,103.3,103.3,103.2,103.2,133
GGU00,2000-05-18 09:00,18,103.11,103.14,103.1,103.14,793
GGU00,2000-05-18 09:30,18,103.12,103.21,103.12,103.2,95
GGU00,2000-05-18 10:00,18,103.23,103.32,103.23,103.27,1690
GGU00,2000-05-18 10:30,18,103.28,103.28,103.28,103.28,185
GGU00,2000-05-18 11:30,18,103.23,103.23,103.2,103.2,103
GGU00,2000-05-19 01:00,19,103.1,103.12,103.05,103.05,604
GGU00,2000-05-19 01:30,19,103.12,103.12,103.09,103.12,109
GGU00,2000-05-19 02:00,19,103.18,103.18,103.18,103.18,20
GGU00,2000-05-19 02:30,19,103.16,103.16,103.12,103.12,135
GGU00,2000-05-19 03:00,19,103.1,103.1,103.07,103.07,311
GGU00,2000-05-19 03:30,19,103.09,103.14,103.09,103.14,168
GGU00,2000-05-19 04:00,19,103.12,103.12,103.12,103.12,231
GGU00,2000-05-19 04:30,19,103.12,103.12,103.08,103.11,2294
GGU00,2000-05-19 05:00,19,103.11,103.11,103.1,103.1,880
GGU00,2000-05-19 05:30,19,103.02,103.02,102.86,102.86,227
GGU00,2000-05-19 06:00,19,102.86,102.88,102.78,102.78,1381
GGU00,2000-05-19 06:30,19,102.82,102.85,102.82,102.85,658
GGU00,2000-05-19 07:00,19,102.87,102.96,102.87,102.94,514
GGU00,2000-05-19 07:30,19,102.99,103.01,102.99,102.99,381
GGU00,2000-05-19 08:00,19,103.03,103.06,103.03,103.06,70
GGU00,2000-05-19 08:30,19,103.06,103.1,103.06,103.1,150
GGU00,2000-05-19 09:00,19,103.1,103.1,103.1,103.1,421
GGU00,2000-05-19 09:30,19,103,103.1,102.98,103.1,272
GGU00,2000-05-19 10:00,19,103.23,103.28,103.23,103.23,1699
GGU00,2000-05-19 10:30,19,103.22,103.29,103.22,103.29,53
GGU00,2000-05-19 11:00,19,103.3,103.45,103.3,103.45,778
GGU00,2000-05-19 11:30,19,103.42,103.42,103.42,103.42,22
GGU00,2000-05-22 01:00,22,103.48,103.48,103.48,103.48,200
GGU00,2000-05-22 01:30,22,103.41,103.43,103.41,103.43,207
GGU00,2000-05-22 02:00,22,103.39,103.49,103.39,103.45,98
GGU00,2000-05-22 02:30,22,103.47,103.58,103.47,103.58,656
GGU00,2000-05-22 03:00,22,103.55,103.55,103.48,103.48,229
GGU00,2000-05-22 03:30,22,103.5,103.55,103.46,103.46,1402
GGU00,2000-05-22 04:00,22,103.46,103.47,103.46,103.47,49
GGU00,2000-05-22 04:30,22,103.45,103.45,103.43,103.44,940
GGU00,2000-05-22 05:00,22,103.48,103.51,103.48,103.48,2968
GGU00,2000-05-22 05:30,22,103.5,103.53,103.5,103.53,335
GGU00,2000-05-22 06:00,22,103.57,103.59,103.57,103.59,159
GGU00,2000-05-22 06:30,22,103.54,103.54,103.48,103.48,586
GGU00,2000-05-22 07:00,22,103.49,103.49,103.4,103.4,104
GGU00,2000-05-22 07:30,22,103.45,103.51,103.45,103.51,111
GGU00,2000-05-22 08:00,22,103.55,103.55,103.5,103.5,179
GGU00,2000-05-22 08:30,22,103.49,103.72,103.49,103.7,1336
GGU00,2000-05-22 09:00,22,103.71,103.9,103.71,103.9,239
GGU00,2000-05-22 09:30,22,103.94,104,103.87,103.87,2352
GGU00,2000-05-22 10:00,22,103.99,103.99,103.79,103.79,1225
GGU00,2000-05-22 10:30,22,103.79,103.92,103.79,103.92,1205
GGU00,2000-05-22 11:00,22,103.88,103.99,103.88,103.99,300
GGU00,2000-05-22 11:30,22,103.99,103.99,103.99,103.99,20
GGU00,2000-05-23 01:00,23,103.82,103.82,103.78,103.78,329
GGU00,2000-05-23 01:30,23,103.7,103.72,103.67,103.67,675
GGU00,2000-05-23 02:00,23,103.78,103.85,103.77,103.85,911
GGU00,2000-05-23 02:30,23,103.88,103.91,103.84,103.85,653
GGU00,2000-05-23 03:00,23,103.83,103.9,103.8,103.9,187
GGU00,2000-05-23 03:30,23,103.84,104.03,103.84,104.02,304
GGU00,2000-05-23 04:00,23,104.05,104.05,104.01,104.01,26
GGU00,2000-05-23 04:30,23,104.01,104.04,103.98,103.98,132
GGU00,2000-05-23 05:00,23,103.94,103.96,103.93,103.96,688
GGU00,2000-05-23 05:30,23,103.96,103.98,103.96,103.98,868
GGU00,2000-05-23 06:30,23,103.96,103.97,103.96,103.97,29
GGU00,2000-05-23 07:00,23,103.98,103.98,103.98,103.98,265
GGU00,2000-05-23 08:00,23,104.05,104.05,104.05,104.05,400
GGU00,2000-05-23 08:30,23,103.89,103.89,103.87,103.87,145
GGU00,2000-05-23 09:00,23,103.92,103.99,103.91,103.99,548
GGU00,2000-05-23 09:30,23,103.92,103.92,103.85,103.88,132
GGU00,2000-05-23 10:00,23,103.95,103.95,103.9,103.9,103
GGU00,2000-05-23 10:30,23,103.88,103.95,103.88,103.95,142
GGU00,2000-05-23 11:30,23,103.99,103.99,103.99,103.99,100
GGU00,2000-05-24 01:00,24,104.2,104.32,104.2,104.28,309
GGU00,2000-05-24 01:30,24,104.3,104.3,104.28,104.28,372
GGU00,2000-05-24 02:00,24,104.3,104.3,104.2,104.25,1866
GGU00,2000-05-24 02:30,24,104.27,104.27,104.2,104.2,145
GGU00,2000-05-24 03:00,24,104.2,104.21,104.17,104.18,235
GGU00,2000-05-24 03:30,24,104.17,104.26,104.16,104.26,739
GGU00,2000-05-24 04:00,24,104.25,104.32,104.25,104.29,603
GGU00,2000-05-24 04:30,24,104.25,104.31,104.24,104.31,573
GGU00,2000-05-24 05:00,24,104.28,104.28,104.2,104.2,1239
GGU00,2000-05-24 05:30,24,104.24,104.24,104.22,104.22,775
GGU00,2000-05-24 06:00,24,104.2,104.2,104.17,104.17,219
GGU00,2000-05-24 06:30,24,104.21,104.21,104.21,104.21,8
GGU00,2000-05-24 07:00,24,104.22,104.22,104.17,104.18,277
GGU00,2000-05-24 07:30,24,104.21,104.21,104.21,104.21,128
GGU00,2000-05-24 08:00,24,104.17,104.19,104.17,104.19,1985
GGU00,2000-05-24 08:30,24,104.18,104.18,104.15,104.15,41
GGU00,2000-05-24 09:00,24,104.25,104.26,104.22,104.22,70
GGU00,2000-05-24 09:30,24,104.17,104.23,104.15,104.23,36
GGU00,2000-05-24 10:00,24,104.24,104.24,104.23,104.23,48
GGU00,2000-05-24 10:30,24,104.26,104.37,104.25,104.31,2219
GGU00,2000-05-24 11:00,24,104.31,104.35,104.31,104.33,943
GGU00,2000-05-24 11:30,24,104.33,104.4,104.33,104.4,234
GGU00,2000-05-25 01:00,25,104.18,104.21,104.15,104.15,1457
GGU00,2000-05-25 01:30,25,104.17,104.18,104.15,104.15,314
GGU00,2000-05-25 02:00,25,104.1,104.18,104.09,104.18,1413
GGU00,2000-05-25 02:30,25,104.16,104.2,104.14,104.14,623
GGU00,2000-05-25 03:00,25,104.14,104.22,104.14,104.2,799
GGU00,2000-05-25 03:30,25,104.2,104.22,104.14,104.22,612
GGU00,2000-05-25 04:00,25,104.21,104.24,104.2,104.24,276
GGU00,2000-05-25 04:30,25,104.25,104.28,104.25,104.26,215
GGU00,2000-05-25 05:00,25,104.25,104.25,104.24,104.24,211
GGU00,2000-05-25 05:30,25,104.28,104.28,104.22,104.22,259
GGU00,2000-05-25 06:00,25,104.24,104.25,104.24,104.25,70
GGU00,2000-05-25 06:30,25,104.24,104.32,104.21,104.32,457
GGU00,2000-05-25 07:00,25,104.22,104.22,104.14,104.21,761
GGU00,2000-05-25 07:30,25,104.18,104.29,104.17,104.28,1573
GGU00,2000-05-25 08:00,25,104.24,104.27,104.24,104.26,3761
GGU00,2000-05-25 08:30,25,104.26,104.28,104.19,104.19,3761
GGU00,2000-05-25 09:00,25,104.24,104.35,104.24,104.35,968
GGU00,2000-05-25 09:30,25,104.43,104.69,104.43,104.63,4795
GGU00,2000-05-25 10:00,25,104.61,104.68,104.61,104.68,618
GGU00,2000-05-25 10:30,25,104.7,104.78,104.7,104.75,874
GGU00,2000-05-25 11:00,25,104.75,104.76,104.73,104.74,341
GGU00,2000-05-25 11:30,25,104.75,104.8,104.75,104.8,90
GGU00,2000-05-26 01:00,26,105.01,105.06,104.94,104.94,2007
GGU00,2000-05-26 01:30,26,104.91,104.95,104.87,104.87,824
GGU00,2000-05-26 02:00,26,104.87,104.94,104.86,104.9,807
GGU00,2000-05-26 02:30,26,104.9,104.93,104.88,104.92,897
GGU00,2000-05-26 03:00,26,104.86,104.86,104.85,104.86,391
GGU00,2000-05-26 03:30,26,104.83,104.86,104.83,104.84,534
GGU00,2000-05-26 04:00,26,104.86,104.88,104.85,104.88,297
GGU00,2000-05-26 04:30,26,104.85,104.85,104.79,104.82,1054
GGU00,2000-05-26 05:00,26,104.8,104.8,104.69,104.69,765
GGU00,2000-05-26 05:30,26,104.7,104.8,104.7,104.79,1095
GGU00,2000-05-26 06:00,26,104.75,104.75,104.75,104.75,126
GGU00,2000-05-26 06:30,26,104.74,104.74,104.68,104.68,1427
GGU00,2000-05-26 07:00,26,104.63,104.67,104.63,104.66,174
GGU00,2000-05-26 07:30,26,104.76,104.82,104.76,104.82,326
GGU00,2000-05-26 08:00,26,104.84,104.91,104.84,104.9,870
GGU00,2000-05-26 08:30,26,104.92,105.02,104.87,104.98,3388
GGU00,2000-05-26 09:00,26,104.96,105.07,104.96,104.99,1459
GGU00,2000-05-26 09:30,26,105.05,105.21,105.05,105.2,1935
GGU00,2000-05-26 10:00,26,105.19,105.27,105.15,105.17,2361
GGU00,2000-05-26 10:30,26,105.2,105.24,105.15,105.18,498
GGU00,2000-05-26 11:00,26,105.2,105.23,105.2,105.22,1004
GGU00,2000-05-26 11:30,26,105.2,105.22,105.18,105.19,465
GGU00,2000-05-29 01:00,29,105.29,105.29,105.15,105.15,1283
GGU00,2000-05-29 01:30,29,105.07,105.08,105.07,105.08,192
GGU00,2000-05-29 02:00,29,105.11,105.11,105.04,105.04,293
GGU00,2000-05-29 02:30,29,105.01,105.06,105.01,105.05,112
GGU00,2000-05-29 03:00,29,105.05,105.05,104.95,104.99,743
GGU00,2000-05-29 03:30,29,105,105,104.95,104.95,286
GGU00,2000-05-29 04:00,29,104.97,104.97,104.92,104.92,391
GGU00,2000-05-29 04:30,29,104.89,104.91,104.87,104.89,210
GGU00,2000-05-29 05:00,29,104.89,104.93,104.85,104.93,234
GGU00,2000-05-29 05:30,29,104.92,104.94,104.92,104.94,1096
GGU00,2000-05-29 06:00,29,104.94,104.98,104.94,104.97,173
GGU00,2000-05-29 06:30,29,104.96,104.97,104.96,104.97,22
GGU00,2000-05-29 07:00,29,104.96,104.96,104.93,104.93,28
GGU00,2000-05-29 07:30,29,104.94,104.94,104.92,104.92,15
GGU00,2000-05-29 08:00,29,104.93,104.93,104.93,104.93,6
GGU00,2000-05-29 08:30,29,104.94,104.95,104.94,104.95,113
GGU00,2000-05-29 09:00,29,104.92,104.92,104.91,104.91,31
GGU00,2000-05-29 09:30,29,104.9,104.9,104.87,104.88,599
GGU00,2000-05-29 10:00,29,104.85,104.85,104.8,104.84,320
GGU00,2000-05-29 10:30,29,104.86,104.86,104.86,104.86,45
GGU00,2000-05-29 11:00,29,104.86,104.86,104.86,104.86,378
GGU00,2000-05-30 01:00,30,104.97,104.97,104.82,104.82,368
GGU00,2000-05-30 01:30,30,104.86,105,104.86,105,1728
GGU00,2000-05-30 02:00,30,104.98,105.14,104.98,105.07,4064
GGU00,2000-05-30 02:30,30,105.05,105.27,105.05,105.2,7364
GGU00,2000-05-30 03:00,30,105.19,105.2,105.14,105.15,5907
GGU00,2000-05-30 03:30,30,105.13,105.15,105.08,105.09,4192
GGU00,2000-05-30 04:00,30,105.1,105.23,105.1,105.21,2979
GGU00,2000-05-30 04:30,30,105.23,105.27,105.11,105.11,2541
GGU00,2000-05-30 05:00,30,105.08,105.1,105.02,105.03,4174
GGU00,2000-05-30 05:30,30,105.02,105.03,104.94,104.94,5135
GGU00,2000-05-30 06:00,30,104.96,104.97,104.89,104.95,986
GGU00,2000-05-30 06:30,30,104.95,105,104.91,105,1842
GGU00,2000-05-30 07:00,30,104.99,105,104.97,104.98,1104
GGU00,2000-05-30 07:30,30,105,105.01,104.87,104.88,926
GGU00,2000-05-30 08:00,30,104.88,105.01,104.88,104.99,2387
GGU00,2000-05-30 08:30,30,104.99,105.07,104.96,105.01,3518
GGU00,2000-05-30 09:00,30,105,105.05,104.85,104.89,2012
GGU00,2000-05-30 09:30,30,104.9,104.92,104.7,104.73,3196
GGU00,2000-05-30 10:00,30,104.73,104.82,104.71,104.79,3892
GGU00,2000-05-30 10:30,30,104.79,104.79,104.7,104.7,425
GGU00,2000-05-30 11:00,30,104.75,104.82,104.75,104.82,791
GGU00,2000-05-30 11:30,30,104.83,104.84,104.82,104.83,65
GGU00,2000-05-31 01:00,31,104.85,104.85,104.61,104.67,3899
GGU00,2000-05-31 01:30,31,104.68,104.71,104.58,104.61,2539
GGU00,2000-05-31 02:00,31,104.7,104.77,104.7,104.7,3815
GGU00,2000-05-31 02:30,31,104.63,104.8,104.63,104.75,3966
GGU00,2000-05-31 03:00,31,104.8,104.85,104.8,104.8,2004
GGU00,2000-05-31 03:30,31,104.84,104.9,104.84,104.9,2189
GGU00,2000-05-31 04:00,31,104.91,104.91,104.87,104.9,349
GGU00,2000-05-31 04:30,31,104.94,105,104.94,104.98,2302
GGU00,2000-05-31 05:00,31,104.92,104.95,104.92,104.93,1124
GGU00,2000-05-31 05:30,31,104.89,104.92,104.89,104.92,244
GGU00,2000-05-31 06:00,31,104.9,104.93,104.86,104.86,706
GGU00,2000-05-31 06:30,31,104.86,104.89,104.86,104.88,131
GGU00,2000-05-31 07:00,31,104.86,104.97,104.86,104.97,1001
GGU00,2000-05-31 07:30,31,104.92,104.92,104.88,104.9,338
GGU00,2000-05-31 08:00,31,104.89,104.89,104.79,104.84,4346
GGU00,2000-05-31 08:30,31,104.84,105,104.83,105,1683
GGU00,2000-05-31 09:00,31,105.01,105.12,104.98,105.07,4774
GGU00,2000-05-31 09:30,31,105.08,105.15,105,105,2760
GGU00,2000-05-31 10:00,31,105.02,105.27,105.02,105.25,4902
GGU00,2000-05-31 10:30,31,105.26,105.26,105.21,105.25,2281
GGU00,2000-05-31 11:00,31,105.26,105.31,105.22,105.22,684
GGU00,2000-05-31 11:30,31,105.25,105.27,105.23,105.24,3308
GGU00,2000-06-01 01:00,1,105.25,105.45,105.18,105.33,1260
GGU00,2000-06-01 01:30,1,105.33,105.52,105.32,105.51,5612
GGU00,2000-06-01 02:00,1,105.5,105.55,105.43,105.48,4976
GGU00,2000-06-01 02:30,1,105.48,105.52,105.41,105.42,2224
GGU00,2000-06-01 03:00,1,105.41,105.41,105.29,105.34,3841
GGU00,2000-06-01 03:30,1,105.33,105.39,105.13,105.24,1353
GGU00,2000-06-01 04:00,1,105.26,105.32,105.22,105.32,2821
GGU00,2000-06-01 04:30,1,105.31,105.31,105.26,105.29,1339
GGU00,2000-06-01 05:00,1,105.29,105.32,105.27,105.27,910
GGU00,2000-06-01 05:30,1,105.29,105.32,105.29,105.32,801
GGU00,2000-06-01 06:00,1,105.32,105.32,105.3,105.3,774
GGU00,2000-06-01 06:30,1,105.3,105.34,105.3,105.34,336
GGU00,2000-06-01 07:00,1,105.33,105.33,105.33,105.33,50
GGU00,2000-06-01 07:30,1,105.36,105.41,105.36,105.39,1160
GGU00,2000-06-01 08:00,1,105.39,105.46,105.33,105.46,5003
GGU00,2000-06-01 08:30,1,105.44,105.5,105.42,105.43,2992
GGU00,2000-06-01 09:00,1,105.47,105.77,105.47,105.73,10761
GGU00,2000-06-01 09:30,1,105.72,105.78,105.66,105.71,7175
GGU00,2000-06-01 10:00,1,105.7,105.9,105.68,105.84,5221
GGU00,2000-06-01 10:30,1,105.84,105.86,105.79,105.82,3001
GGU00,2000-06-01 11:00,1,105.84,105.95,105.83,105.94,4299
GGU00,2000-06-01 11:30,1,105.94,106.01,105.88,105.96,4936
GGU00,2000-06-02 01:00,2,105.86,105.86,105.77,105.82,6908
GGU00,2000-06-02 01:30,2,105.83,105.85,105.67,105.7,5686
GGU00,2000-06-02 02:00,2,105.7,105.74,105.62,105.66,7085
GGU00,2000-06-02 02:30,2,105.68,105.81,105.64,105.76,5925
GGU00,2000-06-02 03:00,2,105.71,105.75,105.69,105.72,7652
GGU00,2000-06-02 03:30,2,105.73,105.75,105.69,105.73,6048
GGU00,2000-06-02 04:00,2,105.73,105.79,105.71,105.73,1340
GGU00,2000-06-02 04:30,2,105.73,105.76,105.72,105.76,165
GGU00,2000-06-02 05:00,2,105.79,105.79,105.7,105.71,2273
GGU00,2000-06-02 05:30,2,105.7,105.71,105.68,105.69,326
GGU00,2000-06-02 06:00,2,105.68,105.69,105.6,105.69,3359
GGU00,2000-06-02 06:30,2,105.69,105.73,105.69,105.7,3462
GGU00,2000-06-02 07:00,2,105.69,106,105.65,106,7458
GGU00,2000-06-02 07:30,2,106,106.56,106,106.3,35861
GGU00,2000-06-02 08:00,2,106.29,106.39,106.18,106.19,14532
GGU00,2000-06-02 08:30,2,106.19,106.26,106.15,106.25,10987
GGU00,2000-06-02 09:00,2,106.27,106.33,106.15,106.15,4921
GGU00,2000-06-02 09:30,2,106.15,106.21,106.11,106.19,6077
GGU00,2000-06-02 10:00,2,106.17,106.2,106.12,106.2,7159
GGU00,2000-06-02 10:30,2,106.2,106.21,106.11,106.11,2457
GGU00,2000-06-02 11:00,2,106.12,106.12,106.01,106.03,1975
GGU00,2000-06-02 11:30,2,106.09,106.17,106.07,106.16,2469
GGU00,2000-06-05 01:00,5,106,106.09,106,106.04,11354
GGU00,2000-06-05 01:30,5,106.03,106.19,106.02,106.19,2875
GGU00,2000-06-05 02:00,5,106.2,106.22,106.08,106.08,5927
GGU00,2000-06-05 02:30,5,106.07,106.1,106.01,106.02,10697
GGU00,2000-06-05 03:00,5,106.02,106.14,106,106.14,10574
GGU00,2000-06-05 03:30,5,106.14,106.17,106.12,106.15,12301
GGU00,2000-06-05 04:00,5,106.15,106.15,106.11,106.15,11461
GGU00,2000-06-05 04:30,5,106.14,106.19,106.1,106.1,9801
GGU00,2000-06-05 05:00,5,106.08,106.13,106.07,106.09,6020
GGU00,2000-06-05 05:30,5,106.08,106.14,106.07,106.12,1575
GGU00,2000-06-05 06:00,5,106.13,106.16,106.08,106.08,3091
GGU00,2000-06-05 06:30,5,106.08,106.08,106.01,106.03,6611
GGU00,2000-06-05 07:00,5,106.02,106.06,106.02,106.05,2137
GGU00,2000-06-05 07:30,5,106.05,106.12,106.03,106.03,2520
GGU00,2000-06-05 08:00,5,106.05,106.06,105.94,105.96,5614
GGU00,2000-06-05 08:30,5,105.96,106.01,105.92,105.98,5149
GGU00,2000-06-05 09:00,5,105.98,106.08,105.98,106.02,6982
GGU00,2000-06-05 09:30,5,106.02,106.09,106,106.08,5300
GGU00,2000-06-05 10:00,5,106.09,106.23,106.07,106.22,8664
GGU00,2000-06-05 10:30,5,106.22,106.26,106.17,106.23,6288
GGU00,2000-06-05 11:00,5,106.2,106.2,106.15,106.16,1153
GGU00,2000-06-05 11:30,5,106.16,106.17,106.13,106.14,1385
GGU00,2000-06-06 01:00,6,106.17,106.21,106.14,106.15,6718
GGU00,2000-06-06 01:30,6,106.15,106.16,106.02,106.05,12655
GGU00,2000-06-06 02:00,6,106.04,106.16,106.02,106.06,26374
GGU00,2000-06-06 02:30,6,106.06,106.12,106.06,106.11,5980
GGU00,2000-06-06 03:00,6,106.1,106.18,106.1,106.18,11854
GGU00,2000-06-06 03:30,6,106.18,106.2,106.08,106.08,10453
GGU00,2000-06-06 04:00,6,106.09,106.11,106.05,106.09,6689
GGU00,2000-06-06 04:30,6,106.08,106.11,106.05,106.1,14911
GGU00,2000-06-06 05:00,6,106.08,106.11,106.08,106.11,2622
GGU00,2000-06-06 05:30,6,106.11,106.11,106.07,106.07,2357
GGU00,2000-06-06 06:00,6,106.06,106.13,106.05,106.11,3803
GGU00,2000-06-06 06:30,6,106.12,106.13,106.05,106.06,5624
GGU00,2000-06-06 07:00,6,106.05,106.13,106.05,106.13,8323
GGU00,2000-06-06 07:30,6,106.13,106.15,106.04,106.13,16981
GGU00,2000-06-06 08:00,6,106.13,106.17,106.06,106.07,15075
GGU00,2000-06-06 08:30,6,106.08,106.17,106.07,106.14,12652
GGU00,2000-06-06 09:00,6,106.14,106.14,105.95,105.97,17918
GGU00,2000-06-06 09:30,6,105.97,106.01,105.79,105.8,23148
GGU00,2000-06-06 10:00,6,105.78,105.83,105.68,105.75,25673
GGU00,2000-06-06 10:30,6,105.75,105.85,105.74,105.85,10338
GGU00,2000-06-06 11:00,6,105.84,105.85,105.81,105.84,3491
GGU00,2000-06-06 11:30,6,105.85,105.87,105.83,105.84,1285
GGU00,2000-06-07 01:00,7,106,106,105.91,105.97,13223
GGU00,2000-06-07 01:30,7,105.97,105.99,105.87,105.89,14168
GGU00,2000-06-07 02:00,7,105.89,105.97,105.85,105.97,11987
GGU00,2000-06-07 02:30,7,105.97,106,105.86,105.86,20789
GGU00,2000-06-07 03:00,7,105.86,105.87,105.78,105.85,20906
GGU00,2000-06-07 03:30,7,105.85,105.86,105.76,105.78,16389
GGU00,2000-06-07 04:00,7,105.78,105.79,105.69,105.77,24548
GGU00,2000-06-07 04:30,7,105.77,105.79,105.7,105.76,15875
GGU00,2000-06-07 05:00,7,105.76,105.8,105.71,105.78,12690
GGU00,2000-06-07 05:30,7,105.78,105.78,105.75,105.77,9097
GGU00,2000-06-07 06:00,7,105.76,105.78,105.68,105.69,12558
GGU00,2000-06-07 06:30,7,105.69,105.7,105.62,105.67,13177
GGU00,2000-06-07 07:00,7,105.66,105.74,105.65,105.73,23072
GGU00,2000-06-07 07:30,7,105.73,105.78,105.71,105.75,21348
GGU00,2000-06-07 08:00,7,105.75,105.82,105.73,105.76,38245
GGU00,2000-06-07 08:30,7,105.76,105.79,105.67,105.79,32785
GGU00,2000-06-07 09:00,7,105.78,105.89,105.75,105.86,37964
GGU00,2000-06-07 09:30,7,105.86,105.93,105.84,105.88,43515
GGU00,2000-06-07 10:00,7,105.88,105.88,105.82,105.84,26475
GGU00,2000-06-07 10:30,7,105.84,105.88,105.83,105.87,10283
GGU00,2000-06-07 11:00,7,105.88,105.89,105.85,105.88,8426
GGU00,2000-06-07 11:30,7,105.89,105.93,105.87,105.91,6651
GGU00,2000-06-08 01:00,8,105.92,105.96,105.8,105.81,13535
GGU00,2000-06-08 01:30,8,105.82,105.86,105.77,105.82,18635
GGU00,2000-06-08 02:00,8,105.82,105.85,105.81,105.84,13815
GGU00,2000-06-08 02:30,8,105.83,105.88,105.77,105.78,22959
GGU00,2000-06-08 03:00,8,105.78,105.79,105.71,105.75,33525
GGU00,2000-06-08 03:30,8,105.75,105.77,105.67,105.73,31758
GGU00,2000-06-08 04:00,8,105.74,105.83,105.73,105.77,33791
GGU00,2000-06-08 04:30,8,105.77,105.84,105.74,105.83,18560
GGU00,2000-06-08 05:00,8,105.83,105.91,105.83,105.89,25340
GGU00,2000-06-08 05:30,8,105.9,105.9,105.84,105.86,13201
GGU00,2000-06-08 06:00,8,105.86,105.9,105.85,105.9,6321
GGU00,2000-06-08 06:30,8,105.89,106.32,105.74,106.16,106957
GGU00,2000-06-08 07:00,8,106.16,106.2,106.02,106.16,85681
GGU00,2000-06-08 07:30,8,106.16,106.16,105.72,105.8,99566
GGU00,2000-06-08 08:00,8,105.81,105.82,105.32,105.49,131261
GGU00,2000-06-08 08:30,8,105.49,105.57,105.33,105.46,90780
GGU00,2000-06-08 09:00,8,105.46,105.54,105.32,105.4,70717
GGU00,2000-06-08 09:30,8,105.4,105.44,105.21,105.31,60753
GGU00,2000-06-08 10:00,8,105.31,105.36,105.27,105.33,43563
GGU00,2000-06-08 10:30,8,105.33,105.38,105.32,105.36,10710
GGU00,2000-06-08 11:00,8,105.37,105.42,105.34,105.38,11970
GGU00,2000-06-08 11:30,8,105.38,105.45,105.36,105.44,10869
GGU00,2000-06-09 01:00,9,105.55,105.55,105.43,105.55,19576
GGU00,2000-06-09 01:30,9,105.55,105.57,105.4,105.41,37087
GGU00,2000-06-09 02:00,9,105.42,105.53,105.34,105.52,43433
GGU00,2000-06-09 02:30,9,105.52,105.6,105.46,105.6,45084
GGU00,2000-06-09 03:00,9,105.6,105.66,105.54,105.6,48286
GGU00,2000-06-09 03:30,9,105.6,105.61,105.53,105.56,30680
GGU00,2000-06-09 04:00,9,105.56,105.61,105.52,105.57,22196
GGU00,2000-06-09 04:30,9,105.57,105.59,105.52,105.55,18844
GGU00,2000-06-09 05:00,9,105.54,105.6,105.51,105.58,17243
GGU00,2000-06-09 05:30,9,105.58,105.6,105.53,105.53,17452
GGU00,2000-06-09 06:00,9,105.52,105.56,105.5,105.54,15596
GGU00,2000-06-09 06:30,9,105.53,105.63,105.53,105.62,15779
GGU00,2000-06-09 07:00,9,105.61,105.66,105.55,105.63,25771
GGU00,2000-06-09 07:30,9,105.64,105.74,105.49,105.65,74981
GGU00,2000-06-09 08:00,9,105.64,105.64,105.52,105.59,36838
GGU00,2000-06-09 08:30,9,105.58,105.61,105.56,105.59,22372
GGU00,2000-06-09 09:00,9,105.59,105.73,105.59,105.73,28040
GGU00,2000-06-09 09:30,9,105.73,105.76,105.68,105.72,21909
GGU00,2000-06-09 10:00,9,105.73,105.74,105.62,105.65,22420
GGU00,2000-06-09 10:30,9,105.65,105.77,105.63,105.72,7781
GGU00,2000-06-09 11:00,9,105.72,105.73,105.66,105.72,3514
GGU00,2000-06-09 11:30,9,105.71,105.75,105.68,105.68,4086
GGU00,2000-06-12 01:00,12,105.64,105.68,105.56,105.6,7335
GGU00,2000-06-12 01:30,12,105.61,105.64,105.55,105.57,5370
GGU00,2000-06-12 02:00,12,105.58,105.65,105.56,105.63,4424
GGU00,2000-06-12 02:30,12,105.63,105.65,105.56,105.59,4853
GGU00,2000-06-12 03:00,12,105.59,105.66,105.59,105.64,4721
GGU00,2000-06-12 03:30,12,105.64,105.68,105.63,105.64,3366
GGU00,2000-06-12 04:00,12,105.65,105.69,105.61,105.63,4059
GGU00,2000-06-12 04:30,12,105.63,105.66,105.62,105.64,2270
GGU00,2000-06-12 05:00,12,105.64,105.65,105.62,105.64,981
GGU00,2000-06-12 05:30,12,105.63,105.64,105.61,105.62,1060
GGU00,2000-06-12 06:00,12,105.61,105.64,105.59,105.63,1404
GGU00,2000-06-12 06:30,12,105.64,105.64,105.58,105.62,2781
GGU00,2000-06-12 07:00,12,105.62,105.72,105.62,105.69,6899
GGU00,2000-06-12 07:30,12,105.68,105.7,105.65,105.69,6475
GGU00,2000-06-12 08:00,12,105.69,105.69,105.63,105.65,4196
GGU00,2000-06-12 08:30,12,105.66,105.68,105.63,105.65,5569
GGU00,2000-06-12 09:00,12,105.64,105.73,105.61,105.69,6399
GGU00,2000-06-12 09:30,12,105.68,105.71,105.65,105.67,3684
GGU00,2000-06-12 10:00,12,105.66,105.7,105.64,105.7,3312
GGU00,2000-06-12 10:30,12,105.7,105.78,105.7,105.72,6661
GGU00,2000-06-12 11:00,12,105.71,105.8,105.71,105.73,5001
GGU00,2000-06-12 11:30,12,105.72,105.72,105.67,105.68,1203
GGU00,2000-06-13 01:00,13,105.74,105.81,105.72,105.76,12455
GGU00,2000-06-13 01:30,13,105.75,105.85,105.75,105.84,29647
GGU00,2000-06-13 02:00,13,105.83,105.87,105.79,105.81,20805
GGU00,2000-06-13 02:30,13,105.82,105.83,105.76,105.78,13236
GGU00,2000-06-13 03:00,13,105.78,105.8,105.67,105.67,32835
GGU00,2000-06-13 03:30,13,105.67,105.69,105.59,105.62,44682
GGU00,2000-06-13 04:00,13,105.61,105.63,105.46,105.54,48462
GGU00,2000-06-13 04:30,13,105.53,105.58,105.51,105.57,24268
GGU00,2000-06-13 05:00,13,105.57,105.58,105.52,105.58,16901
GGU00,2000-06-13 05:30,13,105.58,105.62,105.56,105.6,16547
GGU00,2000-06-13 06:00,13,105.6,105.61,105.51,105.56,18753
GGU00,2000-06-13 06:30,13,105.56,105.58,105.48,105.54,34685
GGU00,2000-06-13 07:00,13,105.53,105.66,105.52,105.66,22619
GGU00,2000-06-13 07:30,13,105.66,105.69,105.57,105.67,77837
GGU00,2000-06-13 08:00,13,105.66,105.89,105.62,105.88,97418
GGU00,2000-06-13 08:30,13,105.88,105.88,105.79,105.86,41092
GGU00,2000-06-13 09:00,13,105.87,106.1,105.87,106.08,74785
GGU00,2000-06-13 09:30,13,106.08,106.18,106.04,106.16,54305
GGU00,2000-06-13 10:00,13,106.17,106.17,106.04,106.05,28968
GGU00,2000-06-13 10:30,13,106.05,106.06,105.99,106.06,11173
GGU00,2000-06-13 11:00,13,106.06,106.06,105.91,105.92,12810
GGU00,2000-06-13 11:30,13,105.92,105.93,105.88,105.9,8369
GGU00,2000-06-14 01:00,14,105.92,105.92,105.83,105.84,15470
GGU00,2000-06-14 01:30,14,105.84,105.97,105.83,105.9,20657
GGU00,2000-06-14 02:00,14,105.9,105.93,105.85,105.88,20347
GGU00,2000-06-14 02:30,14,105.88,105.88,105.81,105.83,19196
GGU00,2000-06-14 03:00,14,105.83,105.9,105.79,105.83,26221
GGU00,2000-06-14 03:30,14,105.83,105.93,105.82,105.86,24522
GGU00,2000-06-14 04:00,14,105.87,105.88,105.76,105.81,41193
GGU00,2000-06-14 04:30,14,105.81,105.87,105.78,105.79,23494
GGU00,2000-06-14 05:00,14,105.78,105.82,105.73,105.77,22054
GGU00,2000-06-14 05:30,14,105.77,105.77,105.7,105.74,21685
GGU00,2000-06-14 06:00,14,105.73,105.76,105.71,105.76,7756
GGU00,2000-06-14 06:30,14,105.75,105.78,105.7,105.76,14281
GGU00,2000-06-14 07:00,14,105.75,105.88,105.75,105.84,25036
GGU00,2000-06-14 07:30,14,105.84,105.91,105.71,105.79,73439
GGU00,2000-06-14 08:00,14,105.8,105.84,105.67,105.67,55395
GGU00,2000-06-14 08:30,14,105.69,105.74,105.63,105.7,45887
GGU00,2000-06-14 09:00,14,105.71,105.8,105.69,105.79,32194
GGU00,2000-06-14 09:30,14,105.79,105.84,105.71,105.74,28720
GGU00,2000-06-14 10:00,14,105.74,105.83,105.71,105.83,20422
GGU00,2000-06-14 10:30,14,105.83,105.89,105.82,105.84,17559
GGU00,2000-06-14 11:00,14,105.83,105.92,105.83,105.91,6412
GGU00,2000-06-14 11:30,14,105.91,105.91,105.85,105.9,3414
GGU00,2000-06-15 01:00,15,105.92,105.99,105.89,105.95,14745
GGU00,2000-06-15 01:30,15,105.95,106.01,105.9,105.94,17921
GGU00,2000-06-15 02:00,15,105.95,105.97,105.83,105.84,24997
GGU00,2000-06-15 02:30,15,105.84,105.87,105.78,105.85,27544
GGU00,2000-06-15 03:00,15,105.84,105.88,105.79,105.84,23557
GGU00,2000-06-15 03:30,15,105.84,105.87,105.78,105.81,25700
GGU00,2000-06-15 04:00,15,105.81,105.83,105.77,105.78,21977
GGU00,2000-06-15 04:30,15,105.78,105.83,105.73,105.76,20730
GGU00,2000-06-15 05:00,15,105.75,105.79,105.75,105.79,11384
GGU00,2000-06-15 05:30,15,105.78,105.87,105.77,105.85,26838
GGU00,2000-06-15 06:00,15,105.85,105.86,105.8,105.82,10287
GGU00,2000-06-15 06:30,15,105.83,105.85,105.81,105.83,11713
GGU00,2000-06-15 07:00,15,105.83,105.86,105.81,105.84,12000
GGU00,2000-06-15 07:30,15,105.84,105.91,105.83,105.86,28940
GGU00,2000-06-15 08:00,15,105.85,105.87,105.73,105.75,49809
GGU00,2000-06-15 08:30,15,105.75,105.78,105.62,105.73,54091
GGU00,2000-06-15 09:00,15,105.72,105.76,105.66,105.73,47401
GGU00,2000-06-15 09:30,15,105.74,105.79,105.73,105.78,23399
GGU00,2000-06-15 10:00,15,105.79,105.82,105.71,105.72,15705
GGU00,2000-06-15 10:30,15,105.72,105.72,105.68,105.7,8992
GGU00,2000-06-15 11:00,15,105.71,105.74,105.68,105.74,3220
GGU00,2000-06-15 11:30,15,105.74,105.74,105.7,105.72,5319
GGU00,2000-06-16 01:00,16,105.8,105.83,105.73,105.78,9068
GGU00,2000-06-16 01:30,16,105.79,105.79,105.7,105.73,14182
GGU00,2000-06-16 02:00,16,105.74,105.78,105.73,105.76,12303
GGU00,2000-06-16 02:30,16,105.76,105.82,105.75,105.81,13501
GGU00,2000-06-16 03:00,16,105.81,105.95,105.8,105.9,29648
GGU00,2000-06-16 03:30,16,105.91,105.97,105.88,105.89,32250
GGU00,2000-06-16 04:00,16,105.89,106.08,105.89,106.06,46785
GGU00,2000-06-16 04:30,16,106.06,106.12,106.02,106.09,38534
GGU00,2000-06-16 05:00,16,106.09,106.1,106.03,106.06,17212
GGU00,2000-06-16 05:30,16,106.07,106.09,106.02,106.04,14825
GGU00,2000-06-16 06:00,16,106.04,106.08,106.03,106.08,5007
GGU00,2000-06-16 06:30,16,106.08,106.14,106.07,106.12,11132
GGU00,2000-06-16 07:00,16,106.12,106.21,106.07,106.18,19804
GGU00,2000-06-16 07:30,16,106.18,106.29,106.16,106.27,64030
GGU00,2000-06-16 08:00,16,106.27,106.28,106.17,106.19,33012
GGU00,2000-06-16 08:30,16,106.18,106.26,106.14,106.25,28395
GGU00,2000-06-16 09:00,16,106.25,106.29,106.22,106.26,33417
GGU00,2000-06-16 09:30,16,106.26,106.36,106.22,106.29,37025
GGU00,2000-06-16 10:00,16,106.29,106.34,106.26,106.32,14829
GGU00,2000-06-16 10:30,16,106.33,106.35,106.29,106.33,8205
GGU00,2000-06-16 11:00,16,106.34,106.34,106.24,106.24,4548
GGU00,2000-06-16 11:30,16,106.24,106.26,106.18,106.18,4350
GGU00,2000-06-19 01:00,19,106.21,106.33,106.21,106.29,14713
GGU00,2000-06-19 01:30,19,106.29,106.29,106.21,106.21,11474
GGU00,2000-06-19 02:00,19,106.21,106.42,106.2,106.37,23996
GGU00,2000-06-19 02:30,19,106.37,106.43,106.34,106.37,19154
GGU00,2000-06-19 03:00,19,106.37,106.37,106.28,106.32,20708
GGU00,2000-06-19 03:30,19,106.32,106.32,106.21,106.26,20861
GGU00,2000-06-19 04:00,19,106.26,106.27,106.13,106.15,27431
GGU00,2000-06-19 04:30,19,106.15,106.18,106.1,106.16,35023
GGU00,2000-06-19 05:00,19,106.16,106.19,106.08,106.1,17820
GGU00,2000-06-19 05:30,19,106.1,106.17,106.04,106.15,22906
GGU00,2000-06-19 06:00,19,106.15,106.17,106.11,106.17,9437
GGU00,2000-06-19 06:30,19,106.17,106.18,106.14,106.17,6322
GGU00,2000-06-19 07:00,19,106.17,106.19,106.09,106.11,13857
GGU00,2000-06-19 07:30,19,106.1,106.14,106.05,106.1,25404
GGU00,2000-06-19 08:00,19,106.1,106.17,106.08,106.17,20179
GGU00,2000-06-19 08:30,19,106.17,106.18,106.06,106.07,23488
GGU00,2000-06-19 09:00,19,106.07,106.14,106.04,106.12,23195
GGU00,2000-06-19 09:30,19,106.12,106.16,106.11,106.14,18994
GGU00,2000-06-19 10:00,19,106.15,106.16,106.12,106.14,8059
GGU00,2000-06-19 10:30,19,106.14,106.15,106.11,106.12,6194
GGU00,2000-06-19 11:00,19,106.12,106.13,106.04,106.05,5010
GGU00,2000-06-19 11:30,19,106.06,106.14,106.05,106.13,2602
GGU00,2000-06-20 01:00,20,106.1,106.1,106.03,106.06,9970
GGU00,2000-06-20 01:30,20,106.07,106.11,106.03,106.05,8872
GGU00,2000-06-20 02:00,20,106.05,106.1,105.92,105.95,35850
GGU00,2000-06-20 02:30,20,105.95,106.08,105.95,106.03,33619
GGU00,2000-06-20 03:00,20,106.02,106.05,105.94,106.03,37890
GGU00,2000-06-20 03:30,20,106.04,106.12,106.03,106.07,29583
GGU00,2000-06-20 04:00,20,106.08,106.15,106.04,106.12,21220
GGU00,2000-06-20 04:30,20,106.13,106.23,106.12,106.14,55998
GGU00,2000-06-20 05:00,20,106.14,106.25,106.14,106.22,31303
GGU00,2000-06-20 05:30,20,106.21,106.23,106.16,106.2,13432
GGU00,2000-06-20 06:00,20,106.19,106.21,106.16,106.17,11598
GGU00,2000-06-20 06:30,20,106.17,106.17,106.05,106.1,25199
GGU00,2000-06-20 07:00,20,106.1,106.1,106.01,106.04,24520
GGU00,2000-06-20 07:30,20,106.04,106.08,105.96,106.06,35791
GGU00,2000-06-20 08:00,20,106.06,106.15,106.06,106.11,28088
GGU00,2000-06-20 08:30,20,106.12,106.17,106.06,106.1,24254
GGU00,2000-06-20 09:00,20,106.11,106.16,106.1,106.15,37782
GGU00,2000-06-20 09:30,20,106.15,106.17,106.06,106.09,20578
GGU00,2000-06-20 10:00,20,106.09,106.11,106.03,106.04,16217
GGU00,2000-06-20 10:30,20,106.04,106.07,106.04,106.06,22120
GGU00,2000-06-20 11:00,20,106.05,106.08,106.04,106.06,4294
GGU00,2000-06-20 11:30,20,106.06,106.12,106.06,106.12,4062
GGU00,2000-06-21 01:00,21,105.96,105.99,105.83,105.89,23268
GGU00,2000-06-21 01:30,21,105.89,105.91,105.84,105.88,19435
GGU00,2000-06-21 02:00,21,105.88,105.89,105.62,105.66,72204
GGU00,2000-06-21 02:30,21,105.66,105.74,105.65,105.73,34169
GGU00,2000-06-21 03:00,21,105.74,105.74,105.48,105.56,69008
GGU00,2000-06-21 03:30,21,105.57,105.62,105.55,105.58,32192
GGU00,2000-06-21 04:00,21,105.57,105.61,105.52,105.59,27676
GGU00,2000-06-21 04:30,21,105.59,105.6,105.52,105.53,22741
GGU00,2000-06-21 05:00,21,105.52,105.53,105.4,105.43,56033
GGU00,2000-06-21 05:30,21,105.43,105.52,105.43,105.5,25178
GGU00,2000-06-21 06:00,21,105.49,105.54,105.49,105.51,19520
GGU00,2000-06-21 06:30,21,105.52,105.53,105.47,105.5,14351
GGU00,2000-06-21 07:00,21,105.51,105.55,105.48,105.51,15873
GGU00,2000-06-21 07:30,21,105.51,105.54,105.45,105.48,25892
GGU00,2000-06-21 08:00,21,105.48,105.54,105.36,105.44,50383
GGU00,2000-06-21 08:30,21,105.43,105.46,105.3,105.34,47619
GGU00,2000-06-21 09:00,21,105.34,105.42,105.31,105.4,32957
GGU00,2000-06-21 09:30,21,105.4,105.48,105.39,105.45,23591
GGU00,2000-06-21 10:00,21,105.45,105.45,105.36,105.41,21046
GGU00,2000-06-21 10:30,21,105.41,105.45,105.4,105.41,7093
GGU00,2000-06-21 11:00,21,105.4,105.42,105.37,105.4,8117
GGU00,2000-06-21 11:30,21,105.39,105.46,105.38,105.44,7289
GGU00,2000-06-22 01:00,22,105.33,105.33,105.23,105.25,21838
GGU00,2000-06-22 01:30,22,105.26,105.33,105.14,105.17,34539
GGU00,2000-06-22 02:00,22,105.17,105.29,105.16,105.22,22075
GGU00,2000-06-22 02:30,22,105.22,105.28,105.22,105.24,12435
GGU00,2000-06-22 03:00,22,105.23,105.28,105.2,105.23,15634
GGU00,2000-06-22 03:30,22,105.22,105.25,105.17,105.21,18608
GGU00,2000-06-22 04:00,22,105.21,105.24,105.15,105.17,17997
GGU00,2000-06-22 04:30,22,105.17,105.19,105.11,105.16,30036
GGU00,2000-06-22 05:00,22,105.16,105.2,105.1,105.14,16333
GGU00,2000-06-22 05:30,22,105.14,105.14,105.03,105.05,20068
GGU00,2000-06-22 06:00,22,105.05,105.13,105.05,105.13,9608
GGU00,2000-06-22 06:30,22,105.13,105.16,105.09,105.16,12163
GGU00,2000-06-22 07:00,22,105.16,105.21,105.15,105.18,13757
GGU00,2000-06-22 07:30,22,105.18,105.33,105.17,105.31,39304
GGU00,2000-06-22 08:00,22,105.31,105.31,105.22,105.27,28987
GGU00,2000-06-22 08:30,22,105.27,105.34,105.26,105.3,29347
GGU00,2000-06-22 09:00,22,105.31,105.33,105.22,105.22,18101
GGU00,2000-06-22 09:30,22,105.22,105.27,105.18,105.23,26155
GGU00,2000-06-22 10:00,22,105.22,105.25,105.16,105.16,17488
GGU00,2000-06-22 10:30,22,105.17,105.2,105.15,105.19,6801
GGU00,2000-06-22 11:00,22,105.19,105.2,105.12,105.12,3881
GGU00,2000-06-22 11:30,22,105.12,105.14,105.07,105.11,8402
GGU00,2000-06-23 01:00,23,105.14,105.2,105.13,105.16,9683
GGU00,2000-06-23 01:30,23,105.16,105.26,105.04,105.1,30186
GGU00,2000-06-23 02:00,23,105.11,105.14,104.92,104.93,46929
GGU00,2000-06-23 02:30,23,104.92,104.97,104.86,104.93,61412
GGU00,2000-06-23 03:00,23,104.93,104.97,104.92,104.93,27037
GGU00,2000-06-23 03:30,23,104.93,104.98,104.88,104.92,27690
GGU00,2000-06-23 04:00,23,104.92,104.96,104.87,104.95,24521
GGU00,2000-06-23 04:30,23,104.95,105.1,104.95,105.05,41048
GGU00,2000-06-23 05:00,23,105.06,105.12,105.05,105.08,25065
GGU00,2000-06-23 05:30,23,105.08,105.15,105.08,105.09,22836
GGU00,2000-06-23 06:00,23,105.08,105.13,105.04,105.13,12179
GGU00,2000-06-23 06:30,23,105.13,105.18,105.11,105.17,12313
GGU00,2000-06-23 07:00,23,105.17,105.22,105.09,105.12,22230
GGU00,2000-06-23 07:30,23,105.13,105.18,105.1,105.11,25062
GGU00,2000-06-23 08:00,23,105.11,105.14,104.96,105.03,57580
GGU00,2000-06-23 08:30,23,105.03,105.08,105.01,105.06,28019
GGU00,2000-06-23 09:00,23,105.06,105.06,104.93,104.94,42064
GGU00,2000-06-23 09:30,23,104.94,105.03,104.94,104.97,30785
GGU00,2000-06-23 10:00,23,104.97,105.01,104.96,104.99,18027
GGU00,2000-06-23 10:30,23,104.98,105,104.95,104.98,11516
GGU00,2000-06-23 11:00,23,104.98,104.98,104.94,104.95,8076
GGU00,2000-06-23 11:30,23,104.96,105,104.95,104.97,7138
GGU00,2000-06-26 01:00,26,104.94,104.96,104.71,104.77,28611
GGU00,2000-06-26 01:30,26,104.77,104.84,104.73,104.77,23935
GGU00,2000-06-26 02:00,26,104.78,104.78,104.64,104.73,46314
GGU00,2000-06-26 02:30,26,104.73,104.79,104.71,104.76,18828
GGU00,2000-06-26 03:00,26,104.77,104.81,104.75,104.76,18471
GGU00,2000-06-26 03:30,26,104.76,104.78,104.66,104.67,29086
GGU00,2000-06-26 04:00,26,104.69,104.75,104.64,104.75,23457
GGU00,2000-06-26 04:30,26,104.74,104.76,104.68,104.7,24009
GGU00,2000-06-26 05:00,26,104.71,104.74,104.69,104.74,9974
GGU00,2000-06-26 05:30,26,104.74,104.78,104.73,104.75,12219
GGU00,2000-06-26 06:00,26,104.75,104.78,104.72,104.77,6051
GGU00,2000-06-26 06:30,26,104.77,104.79,104.75,104.79,5502
GGU00,2000-06-26 07:00,26,104.81,104.84,104.79,104.82,12390
GGU00,2000-06-26 07:30,26,104.82,104.9,104.82,104.89,25853
GGU00,2000-06-26 08:00,26,104.89,104.98,104.88,104.95,33850
GGU00,2000-06-26 08:30,26,104.95,105.07,104.92,104.97,50264
GGU00,2000-06-26 09:00,26,104.97,105.09,104.96,105.09,37977
GGU00,2000-06-26 09:30,26,105.08,105.16,105.05,105.16,35245
GGU00,2000-06-26 10:00,26,105.16,105.18,105.09,105.09,24315
GGU00,2000-06-26 10:30,26,105.1,105.15,105.07,105.15,10288
GGU00,2000-06-26 11:00,26,105.15,105.22,105.14,105.17,9260
GGU00,2000-06-26 11:30,26,105.17,105.27,105.15,105.25,8288
GGU00,2000-06-27 01:00,27,105.33,105.33,105.23,105.23,18080
GGU00,2000-06-27 01:30,27,105.23,105.25,105.12,105.14,27122
GGU00,2000-06-27 02:00,27,105.15,105.18,105.08,105.09,24905
GGU00,2000-06-27 02:30,27,105.09,105.14,105.05,105.07,32172
GGU00,2000-06-27 03:00,27,105.07,105.13,105.06,105.1,23511
GGU00,2000-06-27 03:30,27,105.1,105.16,105.09,105.12,19935
GGU00,2000-06-27 04:00,27,105.11,105.21,105.09,105.17,27196
GGU00,2000-06-27 04:30,27,105.17,105.29,105.16,105.25,36200
GGU00,2000-06-27 05:00,27,105.24,105.25,105.18,105.19,11755
GGU00,2000-06-27 05:30,27,105.18,105.22,105.16,105.18,13312
GGU00,2000-06-27 06:00,27,105.18,105.18,105.08,105.11,24584
GGU00,2000-06-27 06:30,27,105.12,105.19,105.12,105.15,12784
GGU00,2000-06-27 07:00,27,105.16,105.24,105.16,105.21,19750
GGU00,2000-06-27 07:30,27,105.21,105.21,105.1,105.11,29246
GGU00,2000-06-27 08:00,27,105.12,105.13,105.03,105.1,41994
GGU00,2000-06-27 08:30,27,105.1,105.11,105.03,105.07,31720
GGU00,2000-06-27 09:00,27,105.07,105.18,105.03,105.14,45117
GGU00,2000-06-27 09:30,27,105.14,105.22,105.1,105.11,36955
GGU00,2000-06-27 10:00,27,105.11,105.16,105.06,105.1,23868
GGU00,2000-06-27 10:30,27,105.09,105.15,105.08,105.11,10284
GGU00,2000-06-27 11:00,27,105.12,105.16,105.1,105.13,6508
GGU00,2000-06-27 11:30,27,105.12,105.16,105.1,105.16,5830
GGU00,2000-06-28 01:00,28,105.19,105.29,105.18,105.25,23442
GGU00,2000-06-28 01:30,28,105.25,105.26,105.19,105.26,14504
GGU00,2000-06-28 02:00,28,105.27,105.27,105.17,105.18,22092
GGU00,2000-06-28 02:30,28,105.17,105.19,105.07,105.08,31720
GGU00,2000-06-28 03:00,28,105.08,105.13,105.06,105.09,28394
GGU00,2000-06-28 03:30,28,105.09,105.12,105.08,105.1,15248
GGU00,2000-06-28 04:00,28,105.09,105.11,105.08,105.09,13070
GGU00,2000-06-28 04:30,28,105.09,105.09,104.93,105.01,60409
GGU00,2000-06-28 05:00,28,105.02,105.03,104.94,104.96,26555
GGU00,2000-06-28 05:30,28,104.96,104.99,104.93,104.98,16982
GGU00,2000-06-28 06:00,28,104.98,105.03,104.97,105.02,10182
GGU00,2000-06-28 06:30,28,105.02,105.03,104.98,105,13743
GGU00,2000-06-28 07:00,28,105,105.06,104.96,104.96,18503
GGU00,2000-06-28 07:30,28,104.95,105.02,104.91,104.99,59908
GGU00,2000-06-28 08:00,28,104.99,105.03,104.98,105.01,33988
GGU00,2000-06-28 08:30,28,105.02,105.08,105.01,105.06,29533
GGU00,2000-06-28 09:00,28,105.06,105.15,105.01,105.14,39984
GGU00,2000-06-28 09:30,28,105.14,105.22,105.13,105.18,51698
GGU00,2000-06-28 10:00,28,105.18,105.21,105.03,105.04,28217
GGU00,2000-06-28 10:30,28,105.05,105.05,104.98,105,15938
GGU00,2000-06-28 11:00,28,105.01,105.02,104.98,105,4927
GGU00,2000-06-28 11:30,28,104.99,105.01,104.93,104.93,6099
GGU00,2000-06-29 01:00,29,105.04,105.11,104.99,105.1,16462
GGU00,2000-06-29 01:30,29,105.1,105.18,105.01,105.01,31189
GGU00,2000-06-29 02:00,29,105.01,105.04,104.96,105.01,26955
GGU00,2000-06-29 02:30,29,105.01,105.13,104.97,105.12,24880
GGU00,2000-06-29 03:00,29,105.11,105.2,105.09,105.13,50364
GGU00,2000-06-29 03:30,29,105.13,105.19,105.05,105.07,28442
GGU00,2000-06-29 04:00,29,105.07,105.16,105.07,105.12,23200
GGU00,2000-06-29 04:30,29,105.12,105.12,105.06,105.1,11939
GGU00,2000-06-29 05:00,29,105.1,105.2,105.1,105.15,20497
GGU00,2000-06-29 05:30,29,105.16,105.16,105.11,105.15,8307
GGU00,2000-06-29 06:00,29,105.16,105.19,105.14,105.18,8155
GGU00,2000-06-29 06:30,29,105.17,105.18,105.14,105.18,9085
GGU00,2000-06-29 07:00,29,105.17,105.28,105.17,105.2,38071
GGU00,2000-06-29 07:30,29,105.2,105.44,105.2,105.4,72494
GGU00,2000-06-29 08:00,29,105.41,105.43,105.34,105.34,54337
GGU00,2000-06-29 08:30,29,105.35,105.4,105.34,105.36,36467
GGU00,2000-06-29 09:00,29,105.36,105.49,105.36,105.49,56493
GGU00,2000-06-29 09:30,29,105.49,105.52,105.45,105.5,34414
GGU00,2000-06-29 10:00,29,105.5,105.51,105.42,105.45,20356
GGU00,2000-06-29 10:30,29,105.45,105.56,105.45,105.55,21062
GGU00,2000-06-29 11:00,29,105.55,105.57,105.49,105.49,10765
GGU00,2000-06-29 11:30,29,105.48,105.5,105.42,105.44,5643
GGU00,2000-06-30 01:00,30,105.4,105.54,105.4,105.44,23289
GGU00,2000-06-30 01:30,30,105.44,105.47,105.39,105.43,17683
GGU00,2000-06-30 02:00,30,105.45,105.52,105.44,105.45,31623
GGU00,2000-06-30 02:30,30,105.46,105.46,105.38,105.46,24155
GGU00,2000-06-30 03:00,30,105.46,105.55,105.46,105.49,42754
GGU00,2000-06-30 03:30,30,105.5,105.55,105.46,105.48,29169
GGU00,2000-06-30 04:00,30,105.47,105.52,105.47,105.48,16832
GGU00,2000-06-30 04:30,30,105.47,105.48,105.39,105.44,19432
GGU00,2000-06-30 05:00,30,105.45,105.47,105.42,105.45,12764
GGU00,2000-06-30 05:30,30,105.46,105.47,105.4,105.43,10167
GGU00,2000-06-30 06:00,30,105.42,105.44,105.37,105.4,11507
GGU00,2000-06-30 06:30,30,105.41,105.42,105.36,105.38,7222
GGU00,2000-06-30 07:00,30,105.38,105.41,105.37,105.4,11714
GGU00,2000-06-30 07:30,30,105.4,105.43,105.33,105.41,31081
GGU00,2000-06-30 08:00,30,105.41,105.46,105.39,105.45,20819
GGU00,2000-06-30 08:30,30,105.45,105.49,105.38,105.4,22613
GGU00,2000-06-30 09:00,30,105.4,105.44,105.36,105.42,24036
GGU00,2000-06-30 09:30,30,105.42,105.46,105.41,105.41,16827
GGU00,2000-06-30 10:00,30,105.42,105.42,105.23,105.25,22262
GGU00,2000-06-30 10:30,30,105.25,105.29,105.24,105.25,7268
GGU00,2000-06-30 11:00,30,105.25,105.26,105.06,105.09,20939
GGU00,2000-06-30 11:30,30,105.09,105.13,105.04,105.08,12685
GGU00,2000-07-03 01:00,3,104.97,105.09,104.97,105,19315
GGU00,2000-07-03 01:30,3,105,105.06,104.98,105.05,11089
GGU00,2000-07-03 02:00,3,105.05,105.05,104.78,104.84,51195
GGU00,2000-07-03 02:30,3,104.85,104.88,104.79,104.84,18214
GGU00,2000-07-03 03:00,3,104.83,104.9,104.81,104.82,17526
GGU00,2000-07-03 03:30,3,104.83,104.85,104.76,104.85,28464
GGU00,2000-07-03 04:00,3,104.85,104.86,104.78,104.79,18680
GGU00,2000-07-03 04:30,3,104.79,104.81,104.74,104.78,28569
GGU00,2000-07-03 05:00,3,104.78,104.82,104.76,104.79,12321
GGU00,2000-07-03 05:30,3,104.79,104.82,104.73,104.74,13642
GGU00,2000-07-03 06:00,3,104.74,104.81,104.73,104.79,8091
GGU00,2000-07-03 06:30,3,104.78,104.84,104.76,104.84,10049
GGU00,2000-07-03 07:00,3,104.83,104.87,104.82,104.83,10907
GGU00,2000-07-03 07:30,3,104.82,104.88,104.82,104.85,14016
GGU00,2000-07-03 08:00,3,104.85,104.88,104.82,104.85,11389
GGU00,2000-07-03 08:30,3,104.85,104.87,104.8,104.87,15520
GGU00,2000-07-03 09:00,3,104.87,105.08,104.87,105.04,83267
GGU00,2000-07-03 09:30,3,105.04,105.04,104.97,104.98,20778
GGU00,2000-07-04 01:00,4,104.9,104.91,104.83,104.88,8725
GGU00,2000-07-04 01:30,4,104.87,104.89,104.77,104.8,14271
GGU00,2000-07-04 02:00,4,104.81,104.88,104.79,104.86,18416
GGU00,2000-07-04 02:30,4,104.85,104.91,104.85,104.9,18172
GGU00,2000-07-04 03:00,4,104.9,104.91,104.87,104.89,13091
GGU00,2000-07-04 03:30,4,104.88,104.89,104.84,104.86,13008
GGU00,2000-07-04 04:00,4,104.87,104.91,104.86,104.88,12558
GGU00,2000-07-04 04:30,4,104.87,104.93,104.86,104.9,14648
GGU00,2000-07-04 05:00,4,104.9,104.91,104.87,104.89,8485
GGU00,2000-07-04 05:30,4,104.88,104.93,104.88,104.92,8932
GGU00,2000-07-04 06:00,4,104.91,104.92,104.87,104.88,5186
GGU00,2000-07-04 06:30,4,104.89,104.91,104.87,104.9,2570
GGU00,2000-07-04 07:00,4,104.9,104.9,104.85,104.86,7388
GGU00,2000-07-04 07:30,4,104.86,104.88,104.85,104.87,4186
GGU00,2000-07-04 08:00,4,104.87,104.89,104.86,104.88,3053
GGU00,2000-07-04 08:30,4,104.88,104.89,104.85,104.89,7522
GGU00,2000-07-04 09:00,4,104.89,104.92,104.88,104.89,7405
GGU00,2000-07-04 09:30,4,104.9,104.91,104.84,104.84,10642
GGU00,2000-07-04 10:00,4,104.84,104.85,104.78,104.8,10342
GGU00,2000-07-04 10:30,4,104.8,104.83,104.8,104.82,3494
GGU00,2000-07-04 11:00,4,104.82,104.84,104.82,104.83,1413
GGU00,2000-07-04 11:30,4,104.83,104.83,104.8,104.81,1476
GGU00,2000-07-05 01:00,5,104.84,104.85,104.68,104.74,28567
GGU00,2000-07-05 01:30,5,104.74,104.77,104.7,104.75,18395
GGU00,2000-07-05 02:00,5,104.75,104.75,104.67,104.72,27241
GGU00,2000-07-05 02:30,5,104.72,104.79,104.72,104.78,27665
GGU00,2000-07-05 03:00,5,104.78,104.83,104.77,104.78,34343
GGU00,2000-07-05 03:30,5,104.78,104.8,104.74,104.75,27840
GGU00,2000-07-05 04:00,5,104.76,104.92,104.65,104.77,102668
GGU00,2000-07-05 04:30,5,104.77,104.86,104.7,104.82,54806
GGU00,2000-07-05 05:00,5,104.82,105.03,104.81,104.99,59474
GGU00,2000-07-05 05:30,5,104.99,105.05,104.97,104.99,35477
GGU00,2000-07-05 06:00,5,104.99,105.12,104.98,105.12,32594
GGU00,2000-07-05 06:30,5,105.12,105.19,105.09,105.17,38258
GGU00,2000-07-05 07:00,5,105.17,105.2,105.08,105.09,31553
GGU00,2000-07-05 07:30,5,105.08,105.16,105.05,105.13,35394
GGU00,2000-07-05 08:00,5,105.13,105.17,105.06,105.14,46755
GGU00,2000-07-05 08:30,5,105.15,105.18,105.06,105.07,39490
GGU00,2000-07-05 09:00,5,105.07,105.24,105.06,105.24,50817
GGU00,2000-07-05 09:30,5,105.23,105.26,105.16,105.19,41811
GGU00,2000-07-05 10:00,5,105.19,105.22,105.15,105.16,22202
GGU00,2000-07-05 10:30,5,105.15,105.18,105.07,105.09,15569
GGU00,2000-07-05 11:00,5,105.1,105.1,105.06,105.09,6508
GGU00,2000-07-05 11:30,5,105.09,105.15,105.09,105.11,7035
GGU00,2000-07-06 01:00,6,105.05,105.07,104.99,105.05,15958
GGU00,2000-07-06 01:30,6,105.04,105.08,105,105.04,14785
GGU00,2000-07-06 02:00,6,105.04,105.04,104.95,105.03,28301
GGU00,2000-07-06 02:30,6,105.03,105.09,105.03,105.09,30474
GGU00,2000-07-06 03:00,6,105.1,105.11,105.05,105.07,31006
GGU00,2000-07-06 03:30,6,105.06,105.14,105.05,105.11,31182
GGU00,2000-07-06 04:00,6,105.1,105.19,105.1,105.14,42153
GGU00,2000-07-06 04:30,6,105.13,105.16,105.11,105.12,26572
GGU00,2000-07-06 05:00,6,105.13,105.13,105.08,105.1,26258
GGU00,2000-07-06 05:30,6,105.11,105.14,105.08,105.1,10359
GGU00,2000-07-06 06:00,6,105.1,105.11,105.07,105.1,11076
GGU00,2000-07-06 06:30,6,105.1,105.11,105.05,105.08,14619
GGU00,2000-07-06 07:00,6,105.09,105.09,105.02,105.05,19536
GGU00,2000-07-06 07:30,6,105.06,105.07,104.84,104.92,75769
GGU00,2000-07-06 08:00,6,104.92,104.93,104.75,104.77,76800
GGU00,2000-07-06 08:30,6,104.77,104.82,104.72,104.76,51941
GGU00,2000-07-06 09:00,6,104.76,104.78,104.42,104.59,102008
GGU00,2000-07-06 09:30,6,104.59,104.63,104.54,104.59,43906
GGU00,2000-07-06 10:00,6,104.58,104.64,104.51,104.63,28551
GGU00,2000-07-06 10:30,6,104.63,104.63,104.52,104.54,14537
GGU00,2000-07-06 11:00,6,104.54,104.56,104.52,104.54,8650
GGU00,2000-07-06 11:30,6,104.54,104.61,104.52,104.58,7382
GGU00,2000-07-07 01:00,7,104.55,104.55,104.45,104.5,32846
GGU00,2000-07-07 01:30,7,104.5,104.59,104.49,104.58,20006
GGU00,2000-07-07 02:00,7,104.59,104.66,104.56,104.63,32125
GGU00,2000-07-07 02:30,7,104.63,104.66,104.56,104.59,31956
GGU00,2000-07-07 03:00,7,104.59,104.6,104.53,104.59,26325
GGU00,2000-07-07 03:30,7,104.6,104.68,104.6,104.63,35116
GGU00,2000-07-07 04:00,7,104.64,104.66,104.6,104.62,19359
GGU00,2000-07-07 04:30,7,104.63,104.68,104.62,104.65,18402
GGU00,2000-07-07 05:00,7,104.64,104.72,104.61,104.67,30227
GGU00,2000-07-07 05:30,7,104.67,104.81,104.66,104.74,31972
GGU00,2000-07-07 06:00,7,104.74,104.79,104.74,104.78,11298
GGU00,2000-07-07 06:30,7,104.78,104.79,104.75,104.76,6213
GGU00,2000-07-07 07:00,7,104.76,105.06,104.73,105.04,31915
GGU00,2000-07-07 07:30,7,105.05,105.05,104.81,104.85,117982
GGU00,2000-07-07 08:00,7,104.86,105.01,104.83,104.96,62171
GGU00,2000-07-07 08:30,7,104.96,104.97,104.88,104.96,31984
GGU00,2000-07-07 09:00,7,104.96,105.08,104.94,105.01,45097
GGU00,2000-07-07 09:30,7,105.01,105.04,104.96,105.01,23325
GGU00,2000-07-07 10:00,7,105.02,105.05,104.9,104.91,15635
GGU00,2000-07-07 10:30,7,104.92,104.92,104.84,104.9,8670
GGU00,2000-07-07 11:00,7,104.9,104.93,104.87,104.92,1916
GGU00,2000-07-07 11:30,7,104.93,104.97,104.92,104.97,3574
GGU00,2000-07-10 01:00,10,104.85,104.96,104.85,104.92,6832
GGU00,2000-07-10 01:30,10,104.93,104.95,104.87,104.95,6711
GGU00,2000-07-10 02:00,10,104.95,104.99,104.88,104.9,18046
GGU00,2000-07-10 02:30,10,104.89,104.9,104.8,104.84,29203
GGU00,2000-07-10 03:00,10,104.84,104.86,104.79,104.82,18271
GGU00,2000-07-10 03:30,10,104.83,104.86,104.81,104.82,11036
GGU00,2000-07-10 04:00,10,104.83,104.88,104.83,104.85,10657
GGU00,2000-07-10 04:30,10,104.85,104.87,104.82,104.83,9384
GGU00,2000-07-10 05:00,10,104.84,104.87,104.83,104.85,4487
GGU00,2000-07-10 05:30,10,104.84,104.89,104.83,104.84,8908
GGU00,2000-07-10 06:00,10,104.84,104.89,104.82,104.86,5016
GGU00,2000-07-10 06:30,10,104.86,104.91,104.86,104.88,7833
GGU00,2000-07-10 07:00,10,104.88,104.89,104.81,104.83,11503
GGU00,2000-07-10 07:30,10,104.82,104.85,104.8,104.8,11472
GGU00,2000-07-10 08:00,10,104.79,104.8,104.68,104.7,38913
GGU00,2000-07-10 08:30,10,104.7,104.75,104.69,104.72,17637
GGU00,2000-07-10 09:00,10,104.73,104.79,104.72,104.76,17273
GGU00,2000-07-10 09:30,10,104.76,104.84,104.76,104.81,14432
GGU00,2000-07-10 10:00,10,104.81,104.82,104.74,104.76,9300
GGU00,2000-07-10 10:30,10,104.76,104.77,104.73,104.76,4747
GGU00,2000-07-10 11:00,10,104.76,104.77,104.72,104.75,3078
GGU00,2000-07-10 11:30,10,104.75,104.77,104.71,104.72,1950
GGU00,2000-07-11 01:00,11,104.81,104.89,104.81,104.84,14864
GGU00,2000-07-11 01:30,11,104.84,104.86,104.82,104.84,12406
GGU00,2000-07-11 02:00,11,104.84,104.85,104.79,104.8,15389
GGU00,2000-07-11 02:30,11,104.8,104.85,104.8,104.83,15066
GGU00,2000-07-11 03:00,11,104.83,104.88,104.81,104.84,15766
GGU00,2000-07-11 03:30,11,104.85,104.87,104.83,104.86,13548
GGU00,2000-07-11 04:00,11,104.86,104.93,104.86,104.9,44662
GGU00,2000-07-11 04:30,11,104.9,104.91,104.87,104.89,15272
GGU00,2000-07-11 05:00,11,104.89,104.89,104.81,104.84,17986
GGU00,2000-07-11 05:30,11,104.83,104.85,104.8,104.83,12366
GGU00,2000-07-11 06:00,11,104.83,104.84,104.81,104.81,6866
GGU00,2000-07-11 06:30,11,104.81,104.82,104.74,104.76,20406
GGU00,2000-07-11 07:00,11,104.76,104.78,104.74,104.78,9983
GGU00,2000-07-11 07:30,11,104.78,104.85,104.78,104.84,28976
GGU00,2000-07-11 08:00,11,104.84,104.95,104.84,104.94,40535
GGU00,2000-07-11 08:30,11,104.95,105.17,104.94,105.14,127144
GGU00,2000-07-11 09:00,11,105.14,105.18,105.1,105.13,54058
GGU00,2000-07-11 09:30,11,105.14,105.14,105.04,105.08,46362
GGU00,2000-07-11 10:00,11,105.08,105.11,105.03,105.07,26822
GGU00,2000-07-11 10:30,11,105.06,105.1,105.04,105.09,8103
GGU00,2000-07-11 11:00,11,105.1,105.11,105.07,105.09,4424
GGU00,2000-07-11 11:30,11,105.09,105.1,105.04,105.04,5558
GGU00,2000-07-12 01:00,12,105.02,105.04,104.97,104.98,14527
GGU00,2000-07-12 01:30,12,104.98,105.06,104.98,105.02,18038
GGU00,2000-07-12 02:00,12,105.02,105.12,105.02,105.11,24027
GGU00,2000-07-12 02:30,12,105.11,105.16,105.11,105.14,22447
GGU00,2000-07-12 03:00,12,105.15,105.2,105.13,105.17,30901
GGU00,2000-07-12 03:30,12,105.17,105.22,105.16,105.18,30780
GGU00,2000-07-12 04:00,12,105.18,105.19,105.14,105.17,21034
GGU00,2000-07-12 04:30,12,105.18,105.21,105.16,105.17,17913
GGU00,2000-07-12 05:00,12,105.17,105.17,105.12,105.15,18761
GGU00,2000-07-12 05:30,12,105.15,105.15,105.11,105.12,9304
GGU00,2000-07-12 06:00,12,105.11,105.12,105.02,105.05,23121
GGU00,2000-07-12 06:30,12,105.05,105.05,105.01,105.03,14045
GGU00,2000-07-12 07:00,12,105.04,105.05,104.91,104.93,36355
GGU00,2000-07-12 07:30,12,104.93,104.98,104.91,104.95,25344
GGU00,2000-07-12 08:00,12,104.95,104.98,104.91,104.93,24479
GGU00,2000-07-12 08:30,12,104.93,104.93,104.81,104.86,57554
GGU00,2000-07-12 09:00,12,104.85,104.9,104.83,104.9,32789
GGU00,2000-07-12 09:30,12,104.9,104.93,104.86,104.87,35197
GGU00,2000-07-12 10:00,12,104.86,104.88,104.77,104.79,31469
GGU00,2000-07-12 10:30,12,104.79,104.81,104.71,104.76,24463
GGU00,2000-07-12 11:00,12,104.77,104.82,104.76,104.82,6807
GGU00,2000-07-12 11:30,12,104.81,104.83,104.77,104.81,5580
GGU00,2000-07-13 01:00,13,104.85,104.86,104.76,104.77,11741
GGU00,2000-07-13 01:30,13,104.78,104.82,104.73,104.82,11572
GGU00,2000-07-13 02:00,13,104.81,104.85,104.8,104.83,12284
GGU00,2000-07-13 02:30,13,104.84,104.88,104.82,104.84,16856
GGU00,2000-07-13 03:00,13,104.84,104.87,104.8,104.8,22788
GGU00,2000-07-13 03:30,13,104.81,104.81,104.66,104.67,75484
GGU00,2000-07-13 04:00,13,104.67,104.76,104.67,104.76,34914
GGU00,2000-07-13 04:30,13,104.76,104.79,104.74,104.74,16611
GGU00,2000-07-13 05:00,13,104.74,104.74,104.67,104.72,22068
GGU00,2000-07-13 05:30,13,104.72,104.75,104.72,104.73,11634
GGU00,2000-07-13 06:00,13,104.72,104.75,104.69,104.7,10154
GGU00,2000-07-13 06:30,13,104.7,104.76,104.7,104.75,9294
GGU00,2000-07-13 07:00,13,104.75,104.78,104.74,104.77,10550
GGU00,2000-07-13 07:30,13,104.77,104.85,104.76,104.83,43062
GGU00,2000-07-13 08:00,13,104.83,104.84,104.78,104.81,23768
GGU00,2000-07-13 08:30,13,104.82,104.95,104.79,104.92,40894
GGU00,2000-07-13 09:00,13,104.92,104.98,104.87,104.88,51337
GGU00,2000-07-13 09:30,13,104.88,105.01,104.86,105,55513
GGU00,2000-07-13 10:00,13,105,105.03,104.97,105.02,38124
GGU00,2000-07-13 10:30,13,105.03,105.05,104.99,105,11851
GGU00,2000-07-13 11:00,13,104.99,105.01,104.97,105,4895
GGU00,2000-07-13 11:30,13,105,105.03,104.98,105,4826
GGU00,2000-07-14 01:00,14,104.99,105.11,104.99,105.09,21375
GGU00,2000-07-14 01:30,14,105.1,105.1,104.98,104.98,16508
GGU00,2000-07-14 02:00,14,104.98,104.99,104.9,104.93,35104
GGU00,2000-07-14 02:30,14,104.94,105.15,104.92,105.08,49561
GGU00,2000-07-14 03:00,14,105.08,105.14,105.02,105.08,30092
GGU00,2000-07-14 03:30,14,105.07,105.12,105.03,105.04,17739
GGU00,2000-07-14 04:00,14,105.04,105.06,105,105.05,17264
GGU00,2000-07-14 04:30,14,105.05,105.1,105.01,105.08,14667
GGU00,2000-07-14 05:00,14,105.08,105.1,105.03,105.05,8275
GGU00,2000-07-14 05:30,14,105.05,105.06,104.95,104.98,14031
GGU00,2000-07-14 06:00,14,104.98,105.03,104.96,105.02,6579
GGU00,2000-07-14 06:30,14,105.03,105.05,105.01,105.03,7809
GGU00,2000-07-14 07:00,14,105.03,105.24,105.02,105.19,22977
GGU00,2000-07-14 07:30,14,105.19,105.19,104.84,104.9,107201
GGU00,2000-07-14 08:00,14,104.9,104.92,104.77,104.78,61085
GGU00,2000-07-14 08:30,14,104.78,104.8,104.69,104.7,63224
GGU00,2000-07-14 09:00,14,104.7,104.75,104.53,104.61,88337
GGU00,2000-07-14 09:30,14,104.61,104.72,104.59,104.7,42436
GGU00,2000-07-14 10:00,14,104.7,104.7,104.54,104.57,29205
GGU00,2000-07-14 10:30,14,104.57,104.57,104.5,104.53,14885
GGU00,2000-07-14 11:00,14,104.54,104.6,104.54,104.55,5029
GGU00,2000-07-14 11:30,14,104.55,104.56,104.5,104.5,4481
GGU00,2000-07-17 01:00,17,104.52,104.57,104.47,104.56,14094
GGU00,2000-07-17 01:30,17,104.57,104.58,104.49,104.57,10113
GGU00,2000-07-17 02:00,17,104.57,104.64,104.56,104.57,16643
GGU00,2000-07-17 02:30,17,104.57,104.58,104.42,104.47,36909
GGU00,2000-07-17 03:00,17,104.47,104.6,104.44,104.59,26221
GGU00,2000-07-17 03:30,17,104.59,104.63,104.56,104.62,19520
GGU00,2000-07-17 04:00,17,104.62,104.64,104.56,104.58,14801
GGU00,2000-07-17 04:30,17,104.58,104.63,104.56,104.59,10455
GGU00,2000-07-17 05:00,17,104.58,104.58,104.52,104.56,12343
GGU00,2000-07-17 05:30,17,104.55,104.57,104.52,104.56,5191
GGU00,2000-07-17 06:00,17,104.56,104.6,104.56,104.57,5512
GGU00,2000-07-17 06:30,17,104.57,104.61,104.54,104.57,8883
GGU00,2000-07-17 07:00,17,104.57,104.57,104.52,104.54,12200
GGU00,2000-07-17 07:30,17,104.54,104.59,104.49,104.58,24202
GGU00,2000-07-17 08:00,17,104.58,104.6,104.54,104.57,16694
GGU00,2000-07-17 08:30,17,104.57,104.58,104.44,104.46,34876
GGU00,2000-07-17 09:00,17,104.45,104.47,104.37,104.45,39795
GGU00,2000-07-17 09:30,17,104.45,104.47,104.39,104.41,25960
GGU00,2000-07-17 10:00,17,104.41,104.45,104.38,104.42,19426
GGU00,2000-07-17 10:30,17,104.42,104.46,104.38,104.4,9021
GGU00,2000-07-17 11:00,17,104.4,104.45,104.37,104.45,9386
GGU00,2000-07-17 11:30,17,104.44,104.47,104.43,104.47,3438
GGU00,2000-07-18 01:00,18,104.47,104.49,104.43,104.47,9605
GGU00,2000-07-18 01:30,18,104.47,104.62,104.44,104.57,31857
GGU00,2000-07-18 02:00,18,104.57,104.67,104.56,104.58,42840
GGU00,2000-07-18 02:30,18,104.58,104.62,104.52,104.54,27118
GGU00,2000-07-18 03:00,18,104.55,104.62,104.54,104.59,25116
GGU00,2000-07-18 03:30,18,104.58,104.6,104.55,104.56,14981
GGU00,2000-07-18 04:00,18,104.56,104.59,104.54,104.58,9332
GGU00,2000-07-18 04:30,18,104.58,104.59,104.52,104.52,13176
GGU00,2000-07-18 05:00,18,104.52,104.54,104.31,104.37,71719
GGU00,2000-07-18 05:30,18,104.37,104.4,104.34,104.38,23419
GGU00,2000-07-18 06:00,18,104.38,104.43,104.38,104.42,16526
GGU00,2000-07-18 06:30,18,104.41,104.44,104.4,104.41,7784
GGU00,2000-07-18 07:00,18,104.41,104.49,104.36,104.48,15626
GGU00,2000-07-18 07:30,18,104.49,104.52,104.32,104.48,88771
GGU00,2000-07-18 08:00,18,104.48,104.6,104.44,104.53,65566
GGU00,2000-07-18 08:30,18,104.53,104.54,104.42,104.46,46741
GGU00,2000-07-18 09:00,18,104.46,104.48,104.38,104.38,35587
GGU00,2000-07-18 09:30,18,104.38,104.43,104.27,104.33,54637
GGU00,2000-07-18 10:00,18,104.33,104.45,104.33,104.45,24320
GGU00,2000-07-18 10:30,18,104.45,104.46,104.4,104.43,11571
GGU00,2000-07-18 11:00,18,104.43,104.44,104.38,104.42,5129
GGU00,2000-07-18 11:30,18,104.41,104.51,104.4,104.51,8530
GGU00,2000-07-19 01:00,19,104.4,104.4,104.15,104.17,42728
GGU00,2000-07-19 01:30,19,104.18,104.25,104.17,104.23,35671
GGU00,2000-07-19 02:00,19,104.23,104.28,104.2,104.26,22060
GGU00,2000-07-19 02:30,19,104.26,104.36,104.19,104.35,31977
GGU00,2000-07-19 03:00,19,104.35,104.35,104.16,104.28,67809
GGU00,2000-07-19 03:30,19,104.28,104.36,104.26,104.3,45161
GGU00,2000-07-19 04:00,19,104.3,104.34,104.26,104.26,24133
GGU00,2000-07-19 04:30,19,104.25,104.33,104.23,104.31,19927
GGU00,2000-07-19 05:00,19,104.31,104.37,104.24,104.33,23666
GGU00,2000-07-19 05:30,19,104.34,104.34,104.26,104.3,17395
GGU00,2000-07-19 06:00,19,104.3,104.32,104.27,104.29,11045
GGU00,2000-07-19 06:30,19,104.28,104.28,104.23,104.27,14472
GGU00,2000-07-19 07:00,19,104.28,104.31,104.25,104.27,12544
GGU00,2000-07-19 07:30,19,104.26,104.4,104.25,104.36,49689
GGU00,2000-07-19 08:00,19,104.36,104.5,104.34,104.47,61685
GGU00,2000-07-19 08:30,19,104.47,104.51,104.42,104.47,32125
GGU00,2000-07-19 09:00,19,104.47,104.57,104.45,104.51,38338
GGU00,2000-07-19 09:30,19,104.51,104.55,104.48,104.51,30694
GGU00,2000-07-19 10:00,19,104.5,104.62,104.5,104.56,35210
GGU00,2000-07-19 10:30,19,104.56,104.61,104.53,104.54,20079
GGU00,2000-07-19 11:00,19,104.54,104.54,104.5,104.51,3694
GGU00,2000-07-19 11:30,19,104.51,104.56,104.51,104.53,8979
GGU00,2000-07-20 01:00,20,104.51,104.57,104.49,104.5,12248
GGU00,2000-07-20 01:30,20,104.5,104.52,104.45,104.46,23569
GGU00,2000-07-20 02:00,20,104.45,104.52,104.44,104.47,18119
GGU00,2000-07-20 02:30,20,104.48,104.49,104.42,104.44,23637
GGU00,2000-07-20 03:00,20,104.43,104.49,104.43,104.47,17909
GGU00,2000-07-20 03:30,20,104.46,104.48,104.44,104.47,12849
GGU00,2000-07-20 04:00,20,104.47,104.51,104.44,104.45,22917
GGU00,2000-07-20 04:30,20,104.45,104.47,104.34,104.36,38067
GGU00,2000-07-20 05:00,20,104.36,104.41,104.33,104.4,31670
GGU00,2000-07-20 05:30,20,104.39,104.42,104.38,104.4,8834
GGU00,2000-07-20 06:00,20,104.4,104.41,104.36,104.38,9427
GGU00,2000-07-20 06:30,20,104.38,104.44,104.34,104.43,22177
GGU00,2000-07-20 07:00,20,104.43,104.47,104.41,104.45,22443
GGU00,2000-07-20 07:30,20,104.46,104.56,104.45,104.53,42152
GGU00,2000-07-20 08:00,20,104.53,104.58,104.49,104.56,21912
GGU00,2000-07-20 08:30,20,104.56,104.7,104.53,104.59,56038
GGU00,2000-07-20 09:00,20,104.6,104.82,104.6,104.76,112359
GGU00,2000-07-20 09:30,20,104.76,104.87,104.7,104.8,74951
GGU00,2000-07-20 10:00,20,104.79,104.9,104.79,104.85,47490
GGU00,2000-07-20 10:30,20,104.85,104.98,104.84,104.93,33804
GGU00,2000-07-20 11:00,20,104.93,105.02,104.93,104.99,22800
GGU00,2000-07-20 11:30,20,104.99,104.99,104.93,104.96,9070
GGU00,2000-07-21 01:00,21,105.11,105.15,105.01,105.02,28104
GGU00,2000-07-21 01:30,21,105.02,105.11,104.99,105.07,27198
GGU00,2000-07-21 02:00,21,105.07,105.16,105.06,105.13,32056
GGU00,2000-07-21 02:30,21,105.13,105.13,105.03,105.05,26712
GGU00,2000-07-21 03:00,21,105.05,105.07,104.98,105.02,27993
GGU00,2000-07-21 03:30,21,105.02,105.03,104.95,104.96,35684
GGU00,2000-07-21 04:00,21,104.95,105.03,104.91,105.02,33295
GGU00,2000-07-21 04:30,21,105.02,105.03,104.94,104.96,17682
GGU00,2000-07-21 05:00,21,104.96,105.01,104.95,104.99,10442
GGU00,2000-07-21 05:30,21,104.99,105.02,104.97,104.97,8562
GGU00,2000-07-21 06:00,21,104.97,104.97,104.9,104.96,14932
GGU00,2000-07-21 06:30,21,104.96,105.01,104.96,104.99,8265
GGU00,2000-07-21 07:00,21,105,105.05,104.99,105,15919
GGU00,2000-07-21 07:30,21,105,105.02,104.96,104.99,20935
GGU00,2000-07-21 08:00,21,104.99,105.04,104.95,105.03,25775
GGU00,2000-07-21 08:30,21,105.03,105.1,104.98,105.1,27806
GGU00,2000-07-21 09:00,21,105.1,105.15,105.09,105.09,44916
GGU00,2000-07-21 09:30,21,105.09,105.09,104.94,104.96,41021
GGU00,2000-07-21 10:00,21,104.96,105,104.88,104.93,33166
GGU00,2000-07-21 10:30,21,104.92,104.98,104.89,104.97,8325
GGU00,2000-07-21 11:00,21,104.98,104.98,104.91,104.94,7004
GGU00,2000-07-21 11:30,21,104.94,104.96,104.91,104.96,2768
GGU00,2000-07-24 01:00,24,105.06,105.1,105,105.03,9710
GGU00,2000-07-24 01:30,24,105.03,105.11,105.03,105.11,11679
GGU00,2000-07-24 02:00,24,105.1,105.12,105.05,105.05,13674
GGU00,2000-07-24 02:30,24,105.05,105.06,105.02,105.02,11524
GGU00,2000-07-24 03:00,24,105.02,105.05,105.01,105.04,9795
GGU00,2000-07-24 03:30,24,105.04,105.08,105.03,105.04,11105
GGU00,2000-07-24 04:00,24,105.04,105.04,104.99,105.01,14944
GGU00,2000-07-24 04:30,24,105,105.03,104.98,105.01,13323
GGU00,2000-07-24 05:00,24,105.01,105.02,104.98,104.99,8311
GGU00,2000-07-24 05:30,24,104.98,104.99,104.96,104.99,7921
GGU00,2000-07-24 06:00,24,104.99,104.99,104.98,104.99,2606
GGU00,2000-07-24 06:30,24,104.99,105.02,104.98,104.98,5267
GGU00,2000-07-24 07:00,24,104.98,105,104.97,104.97,3966
GGU00,2000-07-24 07:30,24,104.97,105.01,104.97,105,10265
GGU00,2000-07-24 08:00,24,105,105.03,104.98,105.01,13692
GGU00,2000-07-24 08:30,24,105.01,105.04,104.98,105.03,14035
GGU00,2000-07-24 09:00,24,105.03,105.04,105,105.01,9888
GGU00,2000-07-24 09:30,24,105.01,105.01,104.97,104.98,13652
GGU00,2000-07-24 10:00,24,104.98,105,104.96,104.97,14519
GGU00,2000-07-24 10:30,24,104.97,104.99,104.94,104.97,13698
GGU00,2000-07-24 11:00,24,104.98,104.99,104.95,104.98,6501
GGU00,2000-07-24 11:30,24,104.98,105.03,104.98,105,9977
GGU00,2000-07-25 01:00,25,105.01,105.09,104.97,105.08,18837
GGU00,2000-07-25 01:30,25,105.08,105.48,105.08,105.37,84218
GGU00,2000-07-25 02:00,25,105.36,105.38,105.31,105.34,38607
GGU00,2000-07-25 02:30,25,105.34,105.38,105.3,105.31,33782
GGU00,2000-07-25 03:00,25,105.3,105.37,105.27,105.36,29706
GGU00,2000-07-25 03:30,25,105.36,105.47,105.34,105.47,50035
GGU00,2000-07-25 04:00,25,105.47,105.47,105.4,105.42,35706
GGU00,2000-07-25 04:30,25,105.42,105.47,105.42,105.43,31245
GGU00,2000-07-25 05:00,25,105.43,105.46,105.42,105.43,15811
GGU00,2000-07-25 05:30,25,105.43,105.46,105.41,105.44,13309
GGU00,2000-07-25 06:00,25,105.44,105.48,105.42,105.46,13143
GGU00,2000-07-25 06:30,25,105.45,105.49,105.37,105.39,31973
GGU00,2000-07-25 07:00,25,105.4,105.4,105.37,105.37,8903
GGU00,2000-07-25 07:30,25,105.38,105.41,105.37,105.4,12322
GGU00,2000-07-25 08:00,25,105.41,105.48,105.41,105.42,23391
GGU00,2000-07-25 08:30,25,105.43,105.43,105.31,105.33,30344
GGU00,2000-07-25 09:00,25,105.33,105.41,105.31,105.35,29571
GGU00,2000-07-25 09:30,25,105.35,105.37,105.3,105.33,21812
GGU00,2000-07-25 10:00,25,105.34,105.34,105.25,105.26,24284
GGU00,2000-07-25 10:30,25,105.26,105.3,105.25,105.28,9055
GGU00,2000-07-25 11:00,25,105.28,105.3,105.26,105.29,4732
GGU00,2000-07-25 11:30,25,105.29,105.3,105.24,105.25,5664
GGU00,2000-07-26 01:00,26,105.27,105.34,105.26,105.34,17319
GGU00,2000-07-26 01:30,26,105.33,105.52,105.33,105.49,59834
GGU00,2000-07-26 02:00,26,105.49,105.53,105.45,105.48,23343
GGU00,2000-07-26 02:30,26,105.48,105.48,105.42,105.43,15104
GGU00,2000-07-26 03:00,26,105.43,105.44,105.39,105.41,18670
GGU00,2000-07-26 03:30,26,105.41,105.43,105.37,105.39,17176
GGU00,2000-07-26 04:00,26,105.4,105.45,105.39,105.41,16393
GGU00,2000-07-26 04:30,26,105.4,105.42,105.38,105.42,16333
GGU00,2000-07-26 05:00,26,105.42,105.44,105.39,105.4,7383
GGU00,2000-07-26 05:30,26,105.4,105.46,105.38,105.45,11706
GGU00,2000-07-26 06:00,26,105.45,105.49,105.43,105.46,12638
GGU00,2000-07-26 06:30,26,105.45,105.46,105.43,105.45,4230
GGU00,2000-07-26 07:00,26,105.45,105.48,105.42,105.47,11202
GGU00,2000-07-26 07:30,26,105.48,105.65,105.45,105.6,56629
GGU00,2000-07-26 08:00,26,105.61,105.68,105.59,105.59,54081
GGU00,2000-07-26 08:30,26,105.59,105.64,105.58,105.64,32450
GGU00,2000-07-26 09:00,26,105.64,105.74,105.62,105.71,53027
GGU00,2000-07-26 09:30,26,105.71,105.73,105.68,105.7,41584
GGU00,2000-07-26 10:00,26,105.69,105.73,105.66,105.68,26648
GGU00,2000-07-26 10:30,26,105.67,105.68,105.61,105.63,15689
GGU00,2000-07-26 11:00,26,105.64,105.69,105.62,105.67,6585
GGU00,2000-07-26 11:30,26,105.68,105.69,105.62,105.64,10021
GGU00,2000-07-27 01:00,27,105.63,105.77,105.63,105.73,29214
GGU00,2000-07-27 01:30,27,105.73,105.73,105.58,105.63,33151
GGU00,2000-07-27 02:00,27,105.63,105.68,105.6,105.64,20264
GGU00,2000-07-27 02:30,27,105.64,105.65,105.57,105.58,28573
GGU00,2000-07-27 03:00,27,105.59,105.62,105.58,105.6,12201
GGU00,2000-07-27 03:30,27,105.61,105.64,105.57,105.57,15007
GGU00,2000-07-27 04:00,27,105.58,105.63,105.57,105.61,18290
GGU00,2000-07-27 04:30,27,105.6,105.63,105.58,105.6,16863
GGU00,2000-07-27 05:00,27,105.6,105.61,105.58,105.61,6887
GGU00,2000-07-27 05:30,27,105.6,105.61,105.59,105.6,7525
GGU00,2000-07-27 06:00,27,105.6,105.61,105.58,105.6,6198
GGU00,2000-07-27 06:30,27,105.6,105.6,105.58,105.6,6200
GGU00,2000-07-27 07:00,27,105.6,105.6,105.49,105.51,30208
GGU00,2000-07-27 07:30,27,105.54,105.56,105.37,105.53,108055
GGU00,2000-07-27 08:00,27,105.54,105.63,105.54,105.62,73806
GGU00,2000-07-27 08:30,27,105.63,105.73,105.61,105.72,76313
GGU00,2000-07-27 09:00,27,105.72,105.78,105.62,105.62,60055
GGU00,2000-07-27 09:30,27,105.63,105.78,105.63,105.72,47321
GGU00,2000-07-27 10:00,27,105.71,105.72,105.59,105.63,35188
GGU00,2000-07-27 10:30,27,105.64,105.64,105.52,105.59,17715
GGU00,2000-07-27 11:00,27,105.59,105.64,105.5,105.51,12142
GGU00,2000-07-27 11:30,27,105.52,105.55,105.47,105.54,7885
GGU00,2000-07-28 01:00,28,105.54,105.54,105.45,105.54,14037
GGU00,2000-07-28 01:30,28,105.53,105.59,105.52,105.56,15320
GGU00,2000-07-28 02:00,28,105.57,105.64,105.44,105.46,33682
GGU00,2000-07-28 02:30,28,105.43,105.57,105.39,105.5,47888
GGU00,2000-07-28 03:00,28,105.49,105.58,105.42,105.49,49412
GGU00,2000-07-28 03:30,28,105.48,105.51,105.42,105.48,25213
GGU00,2000-07-28 04:00,28,105.47,105.49,105.32,105.36,51785
GGU00,2000-07-28 04:30,28,105.35,105.41,105.33,105.41,24743
GGU00,2000-07-28 05:00,28,105.4,105.42,105.37,105.39,14844
GGU00,2000-07-28 05:30,28,105.39,105.42,105.35,105.39,10277
GGU00,2000-07-28 06:00,28,105.4,105.4,105.36,105.39,5255
GGU00,2000-07-28 06:30,28,105.38,105.4,105.35,105.38,8468
GGU00,2000-07-28 07:00,28,105.37,105.38,105.26,105.27,24321
GGU00,2000-07-28 07:30,28,105.27,105.35,105.22,105.25,91467
GGU00,2000-07-28 08:00,28,105.25,105.34,105.22,105.3,48903
GGU00,2000-07-28 08:30,28,105.29,105.3,105.17,105.23,58331
GGU00,2000-07-28 09:00,28,105.24,105.43,105.23,105.41,56774
GGU00,2000-07-28 09:30,28,105.41,105.53,105.37,105.53,43879
GGU00,2000-07-28 10:00,28,105.53,105.55,105.38,105.41,35228
GGU00,2000-07-28 10:30,28,105.4,105.45,105.36,105.4,8300
GGU00,2000-07-28 11:00,28,105.41,105.47,105.38,105.41,6221
GGU00,2000-07-28 11:30,28,105.41,105.43,105.32,105.35,6083
GGU00,2000-07-31 01:00,31,105.31,105.35,105.26,105.33,12548
GGU00,2000-07-31 01:30,31,105.34,105.46,105.32,105.43,17139
GGU00,2000-07-31 02:00,31,105.43,105.48,105.4,105.4,14755
GGU00,2000-07-31 02:30,31,105.4,105.41,105.3,105.34,21594
GGU00,2000-07-31 03:00,31,105.34,105.36,105.28,105.34,16596
GGU00,2000-07-31 03:30,31,105.34,105.35,105.27,105.31,15220
GGU00,2000-07-31 04:00,31,105.3,105.36,105.28,105.34,13553
GGU00,2000-07-31 04:30,31,105.34,105.37,105.31,105.34,13441
GGU00,2000-07-31 05:00,31,105.33,105.33,105.29,105.32,7663
GGU00,2000-07-31 05:30,31,105.32,105.33,105.25,105.28,10667
GGU00,2000-07-31 06:00,31,105.27,105.3,105.2,105.24,19079
GGU00,2000-07-31 06:30,31,105.23,105.32,105.23,105.29,12372
GGU00,2000-07-31 07:00,31,105.29,105.29,105.22,105.27,9457
GGU00,2000-07-31 07:30,31,105.27,105.31,105.24,105.27,8749
GGU00,2000-07-31 08:00,31,105.28,105.36,105.27,105.33,15375
GGU00,2000-07-31 08:30,31,105.33,105.38,105.31,105.32,19256
GGU00,2000-07-31 09:00,31,105.32,105.42,105.31,105.37,44802
GGU00,2000-07-31 09:30,31,105.38,105.43,105.34,105.4,19926
GGU00,2000-07-31 10:00,31,105.41,105.42,105.36,105.41,17195
GGU00,2000-07-31 10:30,31,105.41,105.43,105.36,105.36,5286
GGU00,2000-07-31 11:00,31,105.37,105.45,105.36,105.39,5544
GGU00,2000-07-31 11:30,31,105.39,105.43,105.38,105.39,3623
GGU00,2000-08-01 01:00,1,105.42,105.52,105.41,105.45,13984
GGU00,2000-08-01 01:30,1,105.45,105.47,105.39,105.41,9946
GGU00,2000-08-01 02:00,1,105.41,105.52,105.4,105.51,26921
GGU00,2000-08-01 02:30,1,105.5,105.59,105.48,105.58,34296
GGU00,2000-08-01 03:00,1,105.58,105.63,105.55,105.59,32746
GGU00,2000-08-01 03:30,1,105.58,105.6,105.54,105.55,16300
GGU00,2000-08-01 04:00,1,105.55,105.6,105.55,105.58,14929
GGU00,2000-08-01 04:30,1,105.59,105.62,105.55,105.62,14360
GGU00,2000-08-01 05:00,1,105.62,105.7,105.6,105.68,48988
GGU00,2000-08-01 05:30,1,105.67,105.68,105.62,105.65,17211
GGU00,2000-08-01 06:00,1,105.64,105.69,105.64,105.66,8884
GGU00,2000-08-01 06:30,1,105.66,105.72,105.66,105.67,18658
GGU00,2000-08-01 07:00,1,105.67,105.69,105.65,105.68,10990
GGU00,2000-08-01 07:30,1,105.69,105.72,105.63,105.69,28550
GGU00,2000-08-01 08:00,1,105.69,105.74,105.64,105.65,33783
GGU00,2000-08-01 08:30,1,105.66,105.79,105.63,105.76,47364
GGU00,2000-08-01 09:00,1,105.77,105.92,105.72,105.86,86641
GGU00,2000-08-01 09:30,1,105.86,105.88,105.79,105.81,37639
GGU00,2000-08-01 10:00,1,105.81,105.84,105.8,105.83,16099
GGU00,2000-08-01 10:30,1,105.83,105.84,105.75,105.79,16161
GGU00,2000-08-01 11:00,1,105.79,105.81,105.76,105.79,3154
GGU00,2000-08-01 11:30,1,105.79,105.82,105.77,105.81,3575
GGU00,2000-08-02 01:00,2,105.71,105.75,105.67,105.73,20837
GGU00,2000-08-02 01:30,2,105.72,105.74,105.65,105.66,31685
GGU00,2000-08-02 02:00,2,105.66,105.72,105.66,105.72,20876
GGU00,2000-08-02 02:30,2,105.72,105.79,105.72,105.78,22735
GGU00,2000-08-02 03:00,2,105.78,105.84,105.76,105.78,38597
GGU00,2000-08-02 03:30,2,105.78,105.78,105.73,105.76,17250
GGU00,2000-08-02 04:00,2,105.75,105.85,105.73,105.82,29910
GGU00,2000-08-02 04:30,2,105.82,105.82,105.76,105.77,17812
GGU00,2000-08-02 05:00,2,105.78,105.78,105.65,105.68,30809
GGU00,2000-08-02 05:30,2,105.68,105.71,105.58,105.64,39632
GGU00,2000-08-02 06:00,2,105.63,105.72,105.62,105.71,12980
GGU00,2000-08-02 06:30,2,105.71,105.72,105.63,105.66,12323
GGU00,2000-08-02 07:00,2,105.66,105.68,105.64,105.67,7461
GGU00,2000-08-02 07:30,2,105.66,105.8,105.65,105.66,45115
GGU00,2000-08-02 08:00,2,105.66,105.69,105.6,105.66,31240
GGU00,2000-08-02 08:30,2,105.67,105.69,105.6,105.63,43328
GGU00,2000-08-02 09:00,2,105.63,105.72,105.6,105.63,59870
GGU00,2000-08-02 09:30,2,105.63,105.7,105.62,105.66,31200
GGU00,2000-08-02 10:00,2,105.66,105.71,105.65,105.7,13357
GGU00,2000-08-02 10:30,2,105.7,105.74,105.66,105.67,11439
GGU00,2000-08-02 11:00,2,105.66,105.68,105.66,105.68,6147
GGU00,2000-08-02 11:30,2,105.68,105.69,105.63,105.67,5117
GGU00,2000-08-03 01:00,3,105.76,105.77,105.71,105.71,10708
GGU00,2000-08-03 01:30,3,105.72,105.73,105.69,105.71,9080
GGU00,2000-08-03 02:00,3,105.72,105.72,105.67,105.69,10978
GGU00,2000-08-03 02:30,3,105.69,105.71,105.62,105.62,28799
GGU00,2000-08-03 03:00,3,105.62,105.64,105.48,105.5,68947
GGU00,2000-08-03 03:30,3,105.51,105.54,105.46,105.5,55179
GGU00,2000-08-03 04:00,3,105.51,105.54,105.41,105.42,42883
GGU00,2000-08-03 04:30,3,105.42,105.43,105.32,105.33,60351
GGU00,2000-08-03 05:00,3,105.34,105.41,105.31,105.4,33743
GGU00,2000-08-03 05:30,3,105.41,105.43,105.27,105.37,36685
GGU00,2000-08-03 06:00,3,105.36,105.46,105.36,105.43,22070
GGU00,2000-08-03 06:30,3,105.43,105.5,105.4,105.48,17298
GGU00,2000-08-03 07:00,3,105.49,105.6,105.44,105.55,42754
GGU00,2000-08-03 07:30,3,105.56,105.61,105.48,105.58,56390
GGU00,2000-08-03 08:00,3,105.57,105.64,105.55,105.6,42752
GGU00,2000-08-03 08:30,3,105.59,105.63,105.56,105.57,40914
GGU00,2000-08-03 09:00,3,105.57,105.65,105.51,105.52,44785
GGU00,2000-08-03 09:30,3,105.52,105.61,105.5,105.6,23838
GGU00,2000-08-03 10:00,3,105.6,105.68,105.57,105.62,21827
GGU00,2000-08-03 10:30,3,105.62,105.63,105.53,105.54,11180
GGU00,2000-08-03 11:00,3,105.54,105.55,105.49,105.51,7320
GGU00,2000-08-03 11:30,3,105.5,105.59,105.49,105.59,23931
GGU00,2000-08-04 01:00,4,105.66,105.7,105.6,105.64,13571
GGU00,2000-08-04 01:30,4,105.63,105.67,105.57,105.65,11344
GGU00,2000-08-04 02:00,4,105.65,105.65,105.57,105.61,10136
GGU00,2000-08-04 02:30,4,105.6,105.66,105.58,105.65,14286
GGU00,2000-08-04 03:00,4,105.65,105.66,105.62,105.63,7105
GGU00,2000-08-04 03:30,4,105.62,105.65,105.61,105.64,7525
GGU00,2000-08-04 04:00,4,105.64,105.68,105.61,105.63,12897
GGU00,2000-08-04 04:30,4,105.62,105.64,105.61,105.62,7796
GGU00,2000-08-04 05:00,4,105.62,105.64,105.6,105.62,7216
GGU00,2000-08-04 05:30,4,105.62,105.63,105.61,105.62,4087
GGU00,2000-08-04 06:00,4,105.62,105.63,105.57,105.61,9017
GGU00,2000-08-04 06:30,4,105.61,105.62,105.59,105.6,4183
GGU00,2000-08-04 07:00,4,105.6,105.83,105.56,105.7,24945
GGU00,2000-08-04 07:30,4,105.72,105.75,105.55,105.72,104696
GGU00,2000-08-04 08:00,4,105.71,105.73,105.62,105.65,44910
GGU00,2000-08-04 08:30,4,105.65,105.7,105.61,105.7,42160
GGU00,2000-08-04 09:00,4,105.69,105.72,105.63,105.71,19461
GGU00,2000-08-04 09:30,4,105.71,105.74,105.67,105.69,35286
GGU00,2000-08-04 10:00,4,105.68,105.68,105.44,105.52,42954
GGU00,2000-08-04 10:30,4,105.52,105.55,105.47,105.51,6455
GGU00,2000-08-04 11:00,4,105.52,105.56,105.48,105.56,7453
GGU00,2000-08-04 11:30,4,105.55,105.55,105.51,105.51,4379
GGU00,2000-08-07 01:00,7,105.5,105.54,105.4,105.51,12068
GGU00,2000-08-07 01:30,7,105.51,105.57,105.47,105.54,12694
GGU00,2000-08-07 02:00,7,105.54,105.55,105.49,105.53,13875
GGU00,2000-08-07 02:30,7,105.53,105.68,105.52,105.67,26434
GGU00,2000-08-07 03:00,7,105.66,105.72,105.66,105.68,25365
GGU00,2000-08-07 03:30,7,105.68,105.71,105.63,105.69,14157
GGU00,2000-08-07 04:00,7,105.68,105.81,105.67,105.78,40098
GGU00,2000-08-07 04:30,7,105.77,105.8,105.72,105.74,31264
GGU00,2000-08-07 05:00,7,105.74,105.8,105.74,105.78,12434
GGU00,2000-08-07 05:30,7,105.79,105.85,105.78,105.78,30972
GGU00,2000-08-07 06:00,7,105.79,105.85,105.78,105.83,9219
GGU00,2000-08-07 06:30,7,105.83,105.84,105.79,105.8,10519
GGU00,2000-08-07 07:00,7,105.8,105.83,105.78,105.81,9308
GGU00,2000-08-07 07:30,7,105.81,105.83,105.75,105.76,17321
GGU00,2000-08-07 08:00,7,105.76,105.82,105.76,105.79,11208
GGU00,2000-08-07 08:30,7,105.78,105.79,105.69,105.71,21601
GGU00,2000-08-07 09:00,7,105.7,105.74,105.68,105.7,21253
GGU00,2000-08-07 09:30,7,105.7,105.78,105.7,105.77,14700
GGU00,2000-08-07 10:00,7,105.77,105.77,105.7,105.71,6510
GGU00,2000-08-07 10:30,7,105.72,105.81,105.71,105.8,9901
GGU00,2000-08-07 11:00,7,105.81,105.81,105.72,105.73,3719
GGU00,2000-08-07 11:30,7,105.73,105.74,105.65,105.67,8938
GGU00,2000-08-08 01:00,8,105.64,105.66,105.59,105.62,13780
GGU00,2000-08-08 01:30,8,105.63,105.67,105.48,105.51,38790
GGU00,2000-08-08 02:00,8,105.51,105.56,105.5,105.53,26396
GGU00,2000-08-08 02:30,8,105.53,105.57,105.47,105.57,27398
GGU00,2000-08-08 03:00,8,105.56,105.57,105.52,105.56,12424
GGU00,2000-08-08 03:30,8,105.55,105.58,105.52,105.55,8659
GGU00,2000-08-08 04:00,8,105.55,105.57,105.48,105.53,15148
GGU00,2000-08-08 04:30,8,105.53,105.56,105.51,105.54,12943
GGU00,2000-08-08 05:00,8,105.53,105.61,105.53,105.56,20327
GGU00,2000-08-08 05:30,8,105.56,105.59,105.52,105.54,9205
GGU00,2000-08-08 06:00,8,105.54,105.55,105.52,105.55,5804
GGU00,2000-08-08 06:30,8,105.54,105.55,105.51,105.52,6167
GGU00,2000-08-08 07:00,8,105.52,105.62,105.52,105.58,12171
GGU00,2000-08-08 07:30,8,105.59,105.63,105.53,105.62,41984
GGU00,2000-08-08 08:00,8,105.62,105.65,105.56,105.57,35718
GGU00,2000-08-08 08:30,8,105.57,105.58,105.51,105.52,32289
GGU00,2000-08-08 09:00,8,105.51,105.54,105.47,105.5,35943
GGU00,2000-08-08 09:30,8,105.5,105.53,105.43,105.45,32948
GGU00,2000-08-08 10:00,8,105.44,105.57,105.44,105.49,22121
GGU00,2000-08-08 10:30,8,105.48,105.54,105.44,105.54,8338
GGU00,2000-08-08 11:00,8,105.54,105.55,105.5,105.51,5967
GGU00,2000-08-08 11:30,8,105.51,105.55,105.49,105.54,3666
GGU00,2000-08-09 01:00,9,105.6,105.65,105.54,105.57,24807
GGU00,2000-08-09 01:30,9,105.55,105.64,105.54,105.64,15098
GGU00,2000-08-09 02:00,9,105.64,105.74,105.62,105.68,44922
GGU00,2000-08-09 02:30,9,105.68,105.74,105.65,105.66,31631
GGU00,2000-08-09 03:00,9,105.65,105.67,105.62,105.64,20602
GGU00,2000-08-09 03:30,9,105.64,105.66,105.54,105.54,25832
GGU00,2000-08-09 04:00,9,105.54,105.59,105.52,105.59,21860
GGU00,2000-08-09 04:30,9,105.58,105.6,105.43,105.44,34154
GGU00,2000-08-09 05:00,9,105.44,105.54,105.43,105.5,34321
GGU00,2000-08-09 05:30,9,105.5,105.54,105.49,105.51,15599
GGU00,2000-08-09 06:00,9,105.51,105.6,105.5,105.59,28163
GGU00,2000-08-09 06:30,9,105.59,105.63,105.56,105.61,20775
GGU00,2000-08-09 07:00,9,105.61,105.62,105.57,105.6,17991
GGU00,2000-08-09 07:30,9,105.6,105.65,105.58,105.64,24130
GGU00,2000-08-09 08:00,9,105.64,105.66,105.6,105.63,24206
GGU00,2000-08-09 08:30,9,105.62,105.71,105.62,105.69,40625
GGU00,2000-08-09 09:00,9,105.69,105.73,105.65,105.66,35268
GGU00,2000-08-09 09:30,9,105.66,105.72,105.64,105.68,20055
GGU00,2000-08-09 10:00,9,105.68,105.7,105.65,105.67,16374
GGU00,2000-08-09 10:30,9,105.67,105.71,105.67,105.7,6725
GGU00,2000-08-09 11:00,9,105.71,105.81,105.7,105.79,18626
GGU00,2000-08-09 11:30,9,105.78,105.79,105.74,105.75,9955
GGU00,2000-08-10 01:00,10,105.87,106.04,105.87,105.9,36023
GGU00,2000-08-10 01:30,10,105.9,106.03,105.9,105.97,47586
GGU00,2000-08-10 02:00,10,105.97,105.97,105.91,105.93,22626
GGU00,2000-08-10 02:30,10,105.93,105.93,105.86,105.89,30434
GGU00,2000-08-10 03:00,10,105.89,105.9,105.86,105.89,22185
GGU00,2000-08-10 03:30,10,105.88,105.93,105.87,105.93,14968
GGU00,2000-08-10 04:00,10,105.92,105.97,105.9,105.91,21907
GGU00,2000-08-10 04:30,10,105.91,105.94,105.9,105.92,11046
GGU00,2000-08-10 05:00,10,105.92,105.93,105.89,105.92,9737
GGU00,2000-08-10 05:30,10,105.92,105.96,105.88,105.94,16749
GGU00,2000-08-10 06:00,10,105.94,105.96,105.9,105.96,8589
GGU00,2000-08-10 06:30,10,105.95,105.97,105.92,105.93,9372
GGU00,2000-08-10 07:00,10,105.94,105.98,105.92,105.97,13072
GGU00,2000-08-10 07:30,10,105.96,106.01,105.96,105.98,22376
GGU00,2000-08-10 08:00,10,105.99,106.04,105.93,105.95,43027
GGU00,2000-08-10 08:30,10,105.95,105.97,105.91,105.92,26536
GGU00,2000-08-10 09:00,10,105.92,105.98,105.88,105.89,38020
GGU00,2000-08-10 09:30,10,105.9,105.96,105.88,105.92,27982
GGU00,2000-08-10 10:00,10,105.92,106,105.86,106,25708
GGU00,2000-08-10 10:30,10,106.01,106.03,105.93,105.93,15819
GGU00,2000-08-10 11:00,10,105.93,105.96,105.85,105.85,10599
GGU00,2000-08-10 11:30,10,105.86,105.92,105.85,105.91,2984
GGU00,2000-08-11 01:00,11,106,106,105.9,105.97,19369
GGU00,2000-08-11 01:30,11,105.97,105.97,105.88,105.88,25115
GGU00,2000-08-11 02:00,11,105.87,105.88,105.78,105.83,47747
GGU00,2000-08-11 02:30,11,105.83,105.87,105.78,105.87,33215
GGU00,2000-08-11 03:00,11,105.87,105.92,105.85,105.88,22977
GGU00,2000-08-11 03:30,11,105.88,105.97,105.82,105.94,25093
GGU00,2000-08-11 04:00,11,105.95,105.97,105.92,105.94,20125
GGU00,2000-08-11 04:30,11,105.94,106.02,105.91,105.98,23000
GGU00,2000-08-11 05:00,11,105.99,106.11,105.97,106.09,46671
GGU00,2000-08-11 05:30,11,106.09,106.17,106.08,106.15,40218
GGU00,2000-08-11 06:00,11,106.15,106.2,106.14,106.16,28522
GGU00,2000-08-11 06:30,11,106.15,106.19,106.15,106.18,13471
GGU00,2000-08-11 07:00,11,106.18,106.2,106.07,106.13,26144
GGU00,2000-08-11 07:30,11,106.14,106.26,106.1,106.14,68697
GGU00,2000-08-11 08:00,11,106.14,106.16,106,106.03,62711
GGU00,2000-08-11 08:30,11,106.03,106.11,106.01,106.1,40491
GGU00,2000-08-11 09:00,11,106.09,106.1,106.03,106.08,28321
GGU00,2000-08-11 09:30,11,106.08,106.14,106.03,106.08,22411
GGU00,2000-08-11 10:00,11,106.08,106.08,105.88,105.91,38729
GGU00,2000-08-11 10:30,11,105.9,105.94,105.87,105.91,10706
GGU00,2000-08-11 11:00,11,105.91,105.93,105.85,105.87,8801
GGU00,2000-08-11 11:30,11,105.87,105.87,105.76,105.77,14477
GGU00,2000-08-14 01:00,14,105.65,105.69,105.59,105.63,23953
GGU00,2000-08-14 01:30,14,105.62,105.72,105.6,105.69,23221
GGU00,2000-08-14 02:00,14,105.68,105.73,105.68,105.7,14152
GGU00,2000-08-14 02:30,14,105.69,105.7,105.61,105.66,22636
GGU00,2000-08-14 03:00,14,105.66,105.7,105.66,105.68,5809
GGU00,2000-08-14 03:30,14,105.68,105.74,105.67,105.73,9193
GGU00,2000-08-14 04:00,14,105.73,105.75,105.71,105.73,10595
GGU00,2000-08-14 04:30,14,105.72,105.77,105.72,105.75,16431
GGU00,2000-08-14 05:00,14,105.75,105.77,105.72,105.73,8704
GGU00,2000-08-14 05:30,14,105.74,105.76,105.68,105.69,13723
GGU00,2000-08-14 06:00,14,105.69,105.71,105.65,105.65,6467
GGU00,2000-08-14 06:30,14,105.66,105.68,105.64,105.65,6114
GGU00,2000-08-14 07:00,14,105.66,105.68,105.66,105.68,6312
GGU00,2000-08-14 07:30,14,105.69,105.7,105.65,105.68,11482
GGU00,2000-08-14 08:00,14,105.68,105.75,105.67,105.73,8338
GGU00,2000-08-14 08:30,14,105.72,105.83,105.72,105.82,26593
GGU00,2000-08-14 09:00,14,105.82,105.83,105.75,105.77,11085
GGU00,2000-08-14 09:30,14,105.76,105.8,105.73,105.74,11829
GGU00,2000-08-14 10:00,14,105.75,105.83,105.74,105.8,13250
GGU00,2000-08-14 10:30,14,105.8,105.82,105.75,105.75,6372
GGU00,2000-08-14 11:00,14,105.76,105.83,105.75,105.83,2241
GGU00,2000-08-14 11:30,14,105.82,105.85,105.81,105.85,2648
GGU00,2000-08-15 01:00,15,105.95,105.95,105.89,105.9,10887
GGU00,2000-08-15 01:30,15,105.91,105.91,105.86,105.88,9030
GGU00,2000-08-15 02:00,15,105.88,105.9,105.77,105.8,20374
GGU00,2000-08-15 02:30,15,105.79,105.89,105.79,105.81,17545
GGU00,2000-08-15 03:00,15,105.82,105.87,105.8,105.83,9902
GGU00,2000-08-15 03:30,15,105.82,105.84,105.73,105.74,27727
GGU00,2000-08-15 04:00,15,105.73,105.76,105.72,105.73,16215
GGU00,2000-08-15 04:30,15,105.73,105.74,105.66,105.7,27439
GGU00,2000-08-15 05:00,15,105.69,105.71,105.64,105.64,20889
GGU00,2000-08-15 05:30,15,105.64,105.65,105.53,105.6,45710
GGU00,2000-08-15 06:00,15,105.59,105.62,105.52,105.58,18410
GGU00,2000-08-15 06:30,15,105.59,105.62,105.56,105.6,11915
GGU00,2000-08-15 07:00,15,105.6,105.64,105.59,105.6,8305
GGU00,2000-08-15 07:30,15,105.61,105.63,105.57,105.6,11092
GGU00,2000-08-15 08:00,15,105.59,105.61,105.55,105.61,12994
GGU00,2000-08-15 08:30,15,105.61,105.64,105.53,105.53,23875
GGU00,2000-08-15 09:00,15,105.53,105.54,105.4,105.48,58933
GGU00,2000-08-15 09:30,15,105.47,105.52,105.45,105.52,26170
GGU00,2000-08-15 10:00,15,105.51,105.54,105.48,105.5,11129
GGU00,2000-08-15 10:30,15,105.48,105.5,105.43,105.48,9945
GGU00,2000-08-15 11:00,15,105.49,105.52,105.33,105.37,18227
GGU00,2000-08-15 11:30,15,105.38,105.45,105.33,105.37,8872
GGU00,2000-08-16 01:00,16,105.42,105.49,105.38,105.47,24233
GGU00,2000-08-16 01:30,16,105.48,105.51,105.45,105.46,20552
GGU00,2000-08-16 02:00,16,105.46,105.48,105.35,105.4,38972
GGU00,2000-08-16 02:30,16,105.4,105.41,105.35,105.38,28120
GGU00,2000-08-16 03:00,16,105.38,105.45,105.37,105.44,22721
GGU00,2000-08-16 03:30,16,105.44,105.44,105.37,105.4,22823
GGU00,2000-08-16 04:00,16,105.4,105.44,105.31,105.38,36110
GGU00,2000-08-16 04:30,16,105.38,105.41,105.34,105.36,16788
GGU00,2000-08-16 05:00,16,105.37,105.37,105.28,105.33,29807
GGU00,2000-08-16 05:30,16,105.34,105.37,105.33,105.37,7398
GGU00,2000-08-16 06:00,16,105.37,105.37,105.29,105.35,12026
GGU00,2000-08-16 06:30,16,105.35,105.37,105.31,105.36,8826
GGU00,2000-08-16 07:00,16,105.36,105.41,105.35,105.36,14317
GGU00,2000-08-16 07:30,16,105.35,105.51,105.34,105.5,49872
GGU00,2000-08-16 08:00,16,105.5,105.5,105.37,105.4,34680
GGU00,2000-08-16 08:30,16,105.39,105.39,105.31,105.38,34194
GGU00,2000-08-16 09:00,16,105.38,105.42,105.33,105.41,32166
GGU00,2000-08-16 09:30,16,105.41,105.47,105.4,105.41,27974
GGU00,2000-08-16 10:00,16,105.41,105.44,105.37,105.38,14850
GGU00,2000-08-16 10:30,16,105.38,105.45,105.35,105.43,8562
GGU00,2000-08-16 11:00,16,105.42,105.5,105.4,105.45,11828
GGU00,2000-08-16 11:30,16,105.44,105.45,105.36,105.4,6379
GGU00,2000-08-17 01:00,17,105.37,105.37,105.22,105.29,31434
GGU00,2000-08-17 01:30,17,105.28,105.32,105.26,105.29,15665
GGU00,2000-08-17 02:00,17,105.3,105.31,105.25,105.27,17468
GGU00,2000-08-17 02:30,17,105.27,105.33,105.27,105.29,21740
GGU00,2000-08-17 03:00,17,105.29,105.45,105.28,105.44,34713
GGU00,2000-08-17 03:30,17,105.45,105.53,105.41,105.5,45956
GGU00,2000-08-17 04:00,17,105.5,105.56,105.45,105.47,39717
GGU00,2000-08-17 04:30,17,105.46,105.48,105.42,105.45,17139
GGU00,2000-08-17 05:00,17,105.46,105.53,105.46,105.52,17953
GGU00,2000-08-17 05:30,17,105.52,105.58,105.48,105.49,27470
GGU00,2000-08-17 06:00,17,105.49,105.5,105.46,105.48,7722
GGU00,2000-08-17 06:30,17,105.48,105.49,105.45,105.47,4569
GGU00,2000-08-17 07:00,17,105.47,105.52,105.47,105.52,9776
GGU00,2000-08-17 07:30,17,105.52,105.55,105.48,105.49,16811
GGU00,2000-08-17 08:00,17,105.48,105.57,105.48,105.55,17445
GGU00,2000-08-17 08:30,17,105.55,105.55,105.44,105.45,24616
GGU00,2000-08-17 09:00,17,105.44,105.52,105.41,105.51,33573
GGU00,2000-08-17 09:30,17,105.51,105.51,105.43,105.43,16696
GGU00,2000-08-17 10:00,17,105.43,105.44,105.37,105.43,17459
GGU00,2000-08-17 10:30,17,105.43,105.45,105.37,105.4,5616
GGU00,2000-08-17 11:00,17,105.4,105.45,105.4,105.41,4737
GGU00,2000-08-17 11:30,17,105.41,105.45,105.39,105.39,4516
GGU00,2000-08-18 01:00,18,105.4,105.45,105.38,105.45,10685
GGU00,2000-08-18 01:30,18,105.44,105.47,105.4,105.44,10395
GGU00,2000-08-18 02:00,18,105.44,105.53,105.44,105.52,16790
GGU00,2000-08-18 02:30,18,105.52,105.56,105.51,105.52,20115
GGU00,2000-08-18 03:00,18,105.52,105.53,105.47,105.48,21204
GGU00,2000-08-18 03:30,18,105.48,105.5,105.46,105.48,16459
GGU00,2000-08-18 04:00,18,105.48,105.51,105.47,105.47,12542
GGU00,2000-08-18 04:30,18,105.47,105.51,105.46,105.47,21067
GGU00,2000-08-18 05:00,18,105.47,105.49,105.42,105.43,24163
GGU00,2000-08-18 05:30,18,105.42,105.47,105.4,105.43,17953
GGU00,2000-08-18 06:00,18,105.43,105.46,105.42,105.45,11981
GGU00,2000-08-18 06:30,18,105.45,105.45,105.42,105.43,5375
GGU00,2000-08-18 07:00,18,105.43,105.44,105.41,105.43,8494
GGU00,2000-08-18 07:30,18,105.43,105.45,105.39,105.42,28011
GGU00,2000-08-18 08:00,18,105.41,105.42,105.35,105.39,27123
GGU00,2000-08-18 08:30,18,105.39,105.47,105.38,105.47,17484
GGU00,2000-08-18 09:00,18,105.47,105.48,105.44,105.47,12040
GGU00,2000-08-18 09:30,18,105.47,105.48,105.4,105.42,10985
GGU00,2000-08-18 10:00,18,105.42,105.46,105.42,105.46,6778
GGU00,2000-08-18 10:30,18,105.45,105.5,105.45,105.48,6272
GGU00,2000-08-18 11:00,18,105.48,105.5,105.45,105.46,3699
GGU00,2000-08-18 11:30,18,105.47,105.54,105.46,105.54,5363
GGU00,2000-08-21 01:00,21,105.47,105.6,105.47,105.59,8814
GGU00,2000-08-21 01:30,21,105.59,105.61,105.5,105.51,12862
GGU00,2000-08-21 02:00,21,105.5,105.53,105.24,105.29,40397
GGU00,2000-08-21 02:30,21,105.29,105.35,105.28,105.31,17466
GGU00,2000-08-21 03:00,21,105.32,105.36,105.31,105.33,11819
GGU00,2000-08-21 03:30,21,105.32,105.34,105.27,105.3,12077
GGU00,2000-08-21 04:00,21,105.3,105.3,105.06,105.12,76752
GGU00,2000-08-21 04:30,21,105.12,105.17,105.11,105.15,22953
GGU00,2000-08-21 05:00,21,105.15,105.15,105.09,105.14,11938
GGU00,2000-08-21 05:30,21,105.14,105.15,105.08,105.13,11241
GGU00,2000-08-21 06:00,21,105.13,105.15,105.11,105.11,6214
GGU00,2000-08-21 06:30,21,105.1,105.13,105.07,105.09,5879
GGU00,2000-08-21 07:00,21,105.08,105.12,105.07,105.11,8093
GGU00,2000-08-21 07:30,21,105.12,105.19,105.11,105.16,24638
GGU00,2000-08-21 08:00,21,105.16,105.17,105.12,105.15,15596
GGU00,2000-08-21 08:30,21,105.15,105.18,105.12,105.14,14325
GGU00,2000-08-21 09:00,21,105.15,105.16,105.1,105.14,13387
GGU00,2000-08-21 09:30,21,105.14,105.14,105.06,105.1,19711
GGU00,2000-08-21 10:00,21,105.1,105.1,105.03,105.06,24123
GGU00,2000-08-21 10:30,21,105.06,105.1,105.06,105.06,10827
GGU00,2000-08-21 11:00,21,105.07,105.08,105.02,105.04,6421
GGU00,2000-08-21 11:30,21,105.03,105.04,104.99,105,11470
GGU00,2000-08-22 01:00,22,104.99,105.07,104.98,105.04,20876
GGU00,2000-08-22 01:30,22,105.04,105.09,104.98,105.04,29456
GGU00,2000-08-22 02:00,22,105.04,105.13,105.03,105.12,26693
GGU00,2000-08-22 02:30,22,105.12,105.24,105.09,105.23,37890
GGU00,2000-08-22 03:00,22,105.24,105.25,105.12,105.2,79962
GGU00,2000-08-22 03:30,22,105.19,105.27,105.15,105.23,43560
GGU00,2000-08-22 04:00,22,105.23,105.24,105.14,105.2,37006
GGU00,2000-08-22 04:30,22,105.2,105.23,105.18,105.19,14827
GGU00,2000-08-22 05:00,22,105.19,105.22,105.18,105.2,13887
GGU00,2000-08-22 05:30,22,105.2,105.2,105.16,105.19,10665
GGU00,2000-08-22 06:00,22,105.19,105.22,105.18,105.2,7447
GGU00,2000-08-22 06:30,22,105.2,105.21,105.14,105.15,11831
GGU00,2000-08-22 07:00,22,105.15,105.17,105.14,105.16,8060
GGU00,2000-08-22 07:30,22,105.16,105.19,105.12,105.17,20460
GGU00,2000-08-22 08:00,22,105.18,105.19,105.13,105.18,18723
GGU00,2000-08-22 08:30,22,105.17,105.21,105.16,105.18,24163
GGU00,2000-08-22 09:00,22,105.18,105.22,105.15,105.2,21855
GGU00,2000-08-22 09:30,22,105.19,105.22,105.18,105.2,19431
GGU00,2000-08-22 10:00,22,105.21,105.24,105.2,105.23,17413
GGU00,2000-08-22 10:30,22,105.22,105.25,105.19,105.2,13500
GGU00,2000-08-22 11:00,22,105.2,105.22,105.18,105.22,25947
GGU00,2000-08-22 11:30,22,105.22,105.25,105.21,105.22,6698
GGU00,2000-08-23 01:00,23,105.2,105.2,105.05,105.13,27311
GGU00,2000-08-23 01:30,23,105.13,105.13,104.93,104.99,58397
GGU00,2000-08-23 02:00,23,104.99,105.12,104.99,105.11,53121
GGU00,2000-08-23 02:30,23,105.11,105.15,105.07,105.13,28686
GGU00,2000-08-23 03:00,23,105.13,105.29,105.13,105.25,69911
GGU00,2000-08-23 03:30,23,105.25,105.3,105.22,105.28,21308
GGU00,2000-08-23 04:00,23,105.28,105.28,105.24,105.25,19829
GGU00,2000-08-23 04:30,23,105.26,105.34,105.25,105.32,30445
GGU00,2000-08-23 05:00,23,105.32,105.34,105.3,105.3,18781
GGU00,2000-08-23 05:30,23,105.3,105.32,105.28,105.3,10656
GGU00,2000-08-23 06:00,23,105.29,105.3,105.26,105.26,9296
GGU00,2000-08-23 06:30,23,105.27,105.28,105.26,105.27,4183
GGU00,2000-08-23 07:00,23,105.28,105.41,105.26,105.38,32824
GGU00,2000-08-23 07:30,23,105.38,105.49,105.38,105.45,61186
GGU00,2000-08-23 08:00,23,105.46,105.54,105.42,105.51,53143
GGU00,2000-08-23 08:30,23,105.5,105.51,105.44,105.46,27914
GGU00,2000-08-23 09:00,23,105.46,105.47,105.41,105.43,25743
GGU00,2000-08-23 09:30,23,105.43,105.45,105.38,105.41,19754
GGU00,2000-08-23 10:00,23,105.41,105.42,105.35,105.42,17714
GGU00,2000-08-23 10:30,23,105.42,105.45,105.38,105.43,8628
GGU00,2000-08-23 11:00,23,105.43,105.45,105.43,105.43,3291
GGU00,2000-08-23 11:30,23,105.43,105.46,105.4,105.44,5244
GGU00,2000-08-24 01:00,24,105.45,105.55,105.4,105.47,24621
GGU00,2000-08-24 01:30,24,105.47,105.53,105.4,105.49,27967
GGU00,2000-08-24 02:00,24,105.5,105.5,105.39,105.42,29640
GGU00,2000-08-24 02:30,24,105.42,105.45,105.4,105.42,25091
GGU00,2000-08-24 03:00,24,105.43,105.49,105.42,105.46,17919
GGU00,2000-08-24 03:30,24,105.45,105.47,105.43,105.45,19756
GGU00,2000-08-24 04:00,24,105.45,105.46,105.43,105.45,10574
GGU00,2000-08-24 04:30,24,105.44,105.46,105.4,105.42,10572
GGU00,2000-08-24 05:00,24,105.42,105.49,105.41,105.48,11203
GGU00,2000-08-24 05:30,24,105.48,105.5,105.45,105.49,14846
GGU00,2000-08-24 06:00,24,105.49,105.5,105.46,105.47,5673
GGU00,2000-08-24 06:30,24,105.48,105.48,105.43,105.46,7974
GGU00,2000-08-24 07:00,24,105.45,105.52,105.45,105.52,15737
GGU00,2000-08-24 07:30,24,105.51,105.58,105.46,105.47,60626
GGU00,2000-08-24 08:00,24,105.47,105.5,105.45,105.47,21021
GGU00,2000-08-24 08:30,24,105.48,105.48,105.39,105.42,38322
GGU00,2000-08-24 09:00,24,105.41,105.44,105.38,105.43,25561
GGU00,2000-08-24 09:30,24,105.43,105.46,105.42,105.42,20036
GGU00,2000-08-24 10:00,24,105.42,105.43,105.36,105.39,13783
GGU00,2000-08-24 10:30,24,105.39,105.41,105.37,105.38,4323
GGU00,2000-08-24 11:00,24,105.38,105.4,105.36,105.39,4408
GGU00,2000-08-24 11:30,24,105.39,105.39,105.32,105.39,12204
GGU00,2000-08-25 01:00,25,105.34,105.36,105.3,105.34,13065
GGU00,2000-08-25 01:30,25,105.34,105.39,105.32,105.36,12163
GGU00,2000-08-25 02:00,25,105.35,105.45,105.33,105.44,20943
GGU00,2000-08-25 02:30,25,105.44,105.46,105.39,105.4,14180
GGU00,2000-08-25 03:00,25,105.4,105.43,105.33,105.34,16454
GGU00,2000-08-25 03:30,25,105.34,105.38,105.3,105.33,26616
GGU00,2000-08-25 04:00,25,105.34,105.37,105.31,105.31,12072
GGU00,2000-08-25 04:30,25,105.31,105.31,105.27,105.29,18522
GGU00,2000-08-25 05:00,25,105.29,105.3,105.25,105.27,14928
GGU00,2000-08-25 05:30,25,105.28,105.33,105.28,105.31,9322
GGU00,2000-08-25 06:00,25,105.3,105.32,105.28,105.29,4656
GGU00,2000-08-25 06:30,25,105.29,105.3,105.24,105.3,10597
GGU00,2000-08-25 07:00,25,105.3,105.34,105.29,105.29,11629
GGU00,2000-08-25 07:30,25,105.3,105.35,105.29,105.34,9646
GGU00,2000-08-25 08:00,25,105.34,105.36,105.31,105.31,7255
GGU00,2000-08-25 08:30,25,105.31,105.35,105.26,105.34,11930
GGU00,2000-08-25 09:00,25,105.34,105.39,105.29,105.35,24416
GGU00,2000-08-25 09:30,25,105.35,105.4,105.34,105.36,20650
GGU00,2000-08-25 10:00,25,105.36,105.36,105.28,105.3,12668
GGU00,2000-08-25 10:30,25,105.3,105.31,105.26,105.26,4160
GGU00,2000-08-25 11:00,25,105.26,105.27,105.24,105.26,2968
GGU00,2000-08-25 11:30,25,105.26,105.27,105.2,105.2,6316
GGU00,2000-08-28 01:00,28,105.18,105.23,105.13,105.22,12146
GGU00,2000-08-28 01:30,28,105.22,105.25,105.19,105.2,7443
GGU00,2000-08-28 02:00,28,105.21,105.23,105.2,105.23,1555
GGU00,2000-08-28 02:30,28,105.22,105.3,105.22,105.3,6422
GGU00,2000-08-28 03:00,28,105.3,105.33,105.26,105.28,13929
GGU00,2000-08-28 03:30,28,105.28,105.32,105.23,105.26,10286
GGU00,2000-08-28 04:00,28,105.26,105.26,105.22,105.25,6024
GGU00,2000-08-28 04:30,28,105.24,105.25,105.22,105.23,5051
GGU00,2000-08-28 05:00,28,105.23,105.23,105.19,105.21,6461
GGU00,2000-08-28 05:30,28,105.21,105.23,105.2,105.23,2852
GGU00,2000-08-28 06:00,28,105.23,105.23,105.21,105.22,1187
GGU00,2000-08-28 06:30,28,105.22,105.25,105.21,105.23,3013
GGU00,2000-08-28 07:00,28,105.23,105.25,105.21,105.23,4875
GGU00,2000-08-28 07:30,28,105.23,105.24,105.21,105.21,8763
GGU00,2000-08-28 08:00,28,105.21,105.22,105.18,105.2,8325
GGU00,2000-08-28 08:30,28,105.2,105.22,105.2,105.2,5086
GGU00,2000-08-28 09:00,28,105.21,105.21,105.15,105.17,8745
GGU00,2000-08-28 09:30,28,105.16,105.18,105.14,105.15,7296
GGU00,2000-08-28 10:00,28,105.16,105.19,105.14,105.19,5821
GGU00,2000-08-28 10:30,28,105.19,105.2,105.17,105.17,2194
GGU00,2000-08-28 11:00,28,105.17,105.18,105.13,105.13,2848
GGU00,2000-08-28 11:30,28,105.14,105.14,105.05,105.06,5386
GGU00,2000-08-29 01:00,29,105,105.04,104.88,104.94,49898
GGU00,2000-08-29 01:30,29,104.94,105.03,104.92,105.03,33618
GGU00,2000-08-29 02:00,29,105.03,105.04,104.99,104.99,26436
GGU00,2000-08-29 02:30,29,104.99,105.04,104.97,105.02,21764
GGU00,2000-08-29 03:00,29,105.02,105.1,105.01,105.1,30599
GGU00,2000-08-29 03:30,29,105.1,105.11,105.07,105.09,28657
GGU00,2000-08-29 04:00,29,105.09,105.09,105.03,105.04,18852
GGU00,2000-08-29 04:30,29,105.03,105.05,105.02,105.04,16003
GGU00,2000-08-29 05:00,29,105.04,105.07,105.04,105.05,7361
GGU00,2000-08-29 05:30,29,105.04,105.05,105.02,105.03,5858
GGU00,2000-08-29 06:00,29,105.03,105.03,104.98,105,15324
GGU00,2000-08-29 06:30,29,105,105.04,104.99,105.03,18960
GGU00,2000-08-29 07:00,29,105.03,105.05,104.96,104.97,21714
GGU00,2000-08-29 07:30,29,104.98,104.99,104.89,104.92,49659
GGU00,2000-08-29 08:00,29,104.91,104.93,104.69,104.8,141354
GGU00,2000-08-29 08:30,29,104.8,104.91,104.77,104.84,65576
GGU00,2000-08-29 09:00,29,104.86,104.88,104.82,104.87,30963
GGU00,2000-08-29 09:30,29,104.87,104.91,104.81,104.82,31238
GGU00,2000-08-29 10:00,29,104.81,104.83,104.76,104.78,20952
GGU00,2000-08-29 10:30,29,104.78,104.82,104.77,104.78,5884
GGU00,2000-08-29 11:00,29,104.78,104.79,104.73,104.74,10586
GGU00,2000-08-29 11:30,29,104.74,104.75,104.71,104.71,7741
GGU00,2000-08-30 01:00,30,104.71,104.74,104.63,104.71,34066
GGU00,2000-08-30 01:30,30,104.72,104.82,104.71,104.79,30095
GGU00,2000-08-30 02:00,30,104.79,104.8,104.66,104.66,39127
GGU00,2000-08-30 02:30,30,104.65,104.7,104.58,104.7,53939
GGU00,2000-08-30 03:00,30,104.7,104.74,104.67,104.73,33257
GGU00,2000-08-30 03:30,30,104.73,104.75,104.68,104.74,28227
GGU00,2000-08-30 04:00,30,104.74,104.76,104.71,104.73,13545
GGU00,2000-08-30 04:30,30,104.72,104.73,104.69,104.71,14897
GGU00,2000-08-30 05:00,30,104.71,104.73,104.7,104.73,10166
GGU00,2000-08-30 05:30,30,104.72,104.77,104.7,104.71,15151
GGU00,2000-08-30 06:00,30,104.72,104.73,104.69,104.72,8876
GGU00,2000-08-30 06:30,30,104.73,104.81,104.72,104.78,23257
GGU00,2000-08-30 07:00,30,104.78,104.83,104.77,104.79,28791
GGU00,2000-08-30 07:30,30,104.79,104.87,104.78,104.84,37093
GGU00,2000-08-30 08:00,30,104.85,104.88,104.81,104.85,31405
GGU00,2000-08-30 08:30,30,104.85,104.86,104.81,104.82,29615
GGU00,2000-08-30 09:00,30,104.83,104.83,104.75,104.8,25360
GGU00,2000-08-30 09:30,30,104.8,104.89,104.8,104.87,24521
GGU00,2000-08-30 10:00,30,104.88,104.88,104.82,104.83,10709
GGU00,2000-08-30 10:30,30,104.82,104.83,104.8,104.83,9522
GGU00,2000-08-30 11:00,30,104.83,104.88,104.81,104.83,10433
GGU00,2000-08-30 11:30,30,104.82,104.85,104.8,104.85,5878
GGU00,2000-08-31 01:00,31,104.85,104.9,104.8,104.8,18889
GGU00,2000-08-31 01:30,31,104.8,104.82,104.76,104.77,19972
GGU00,2000-08-31 02:00,31,104.78,104.85,104.78,104.83,18055
GGU00,2000-08-31 02:30,31,104.83,104.86,104.81,104.81,18494
GGU00,2000-08-31 03:00,31,104.81,104.86,104.81,104.85,19796
GGU00,2000-08-31 03:30,31,104.84,104.85,104.82,104.82,17007
GGU00,2000-08-31 04:00,31,104.83,104.86,104.82,104.84,15022
GGU00,2000-08-31 04:30,31,104.84,104.87,104.83,104.85,12729
GGU00,2000-08-31 05:00,31,104.85,104.86,104.83,104.84,8877
GGU00,2000-08-31 05:30,31,104.83,104.85,104.82,104.84,10352
GGU00,2000-08-31 06:00,31,104.84,104.86,104.84,104.86,10921
GGU00,2000-08-31 06:30,31,104.86,104.97,104.76,104.93,69135
GGU00,2000-08-31 07:00,31,104.92,104.99,104.77,104.86,67525
GGU00,2000-08-31 07:30,31,104.87,104.87,104.77,104.82,33383
GGU00,2000-08-31 08:00,31,104.83,104.86,104.77,104.83,29422
GGU00,2000-08-31 08:30,31,104.83,104.84,104.65,104.77,51490
GGU00,2000-08-31 09:00,31,104.76,104.94,104.75,104.89,81474
GGU00,2000-08-31 09:30,31,104.89,104.9,104.77,104.86,49033
GGU00,2000-08-31 10:00,31,104.85,104.89,104.79,104.87,28641
GGU00,2000-08-31 10:30,31,104.87,104.88,104.8,104.84,18860
GGU00,2000-08-31 11:00,31,104.85,104.86,104.82,104.84,5858
GGU00,2000-08-31 11:30,31,104.83,104.88,104.8,104.86,11410
GGU00,2000-09-01 01:00,1,104.89,105.03,104.88,104.99,31117
GGU00,2000-09-01 01:30,1,104.99,105.1,104.94,105.09,45315
GGU00,2000-09-01 02:00,1,105.08,105.17,105.07,105.12,65938
GGU00,2000-09-01 02:30,1,105.12,105.14,105.07,105.09,21703
GGU00,2000-09-01 03:00,1,105.09,105.11,105.04,105.05,22037
GGU00,2000-09-01 03:30,1,105.05,105.07,105.04,105.05,11666
GGU00,2000-09-01 04:00,1,105.04,105.05,105.01,105.04,16981
GGU00,2000-09-01 04:30,1,105.04,105.07,105.03,105.04,24586
GGU00,2000-09-01 05:00,1,105.05,105.11,105.04,105.08,12960
GGU00,2000-09-01 05:30,1,105.09,105.12,105.08,105.09,12828
GGU00,2000-09-01 06:00,1,105.09,105.1,105.08,105.09,6574
GGU00,2000-09-01 06:30,1,105.1,105.13,105.08,105.13,10325
GGU00,2000-09-01 07:00,1,105.13,105.19,105.1,105.17,21698
GGU00,2000-09-01 07:30,1,105.16,105.33,105.13,105.3,101221
GGU00,2000-09-01 08:00,1,105.3,105.41,105.3,105.36,86834
GGU00,2000-09-01 08:30,1,105.36,105.46,105.36,105.46,54734
GGU00,2000-09-01 09:00,1,105.46,105.78,105.45,105.65,110366
GGU00,2000-09-01 09:30,1,105.65,105.71,105.63,105.66,36524
GGU00,2000-09-01 10:00,1,105.66,105.69,105.61,105.62,27030
GGU00,2000-09-01 10:30,1,105.62,105.65,105.59,105.64,14653
GGU00,2000-09-01 11:00,1,105.64,105.75,105.63,105.73,16096
GGU00,2000-09-01 11:30,1,105.72,105.77,105.7,105.77,8175
GGU00,2000-09-04 01:00,4,105.86,105.86,105.69,105.69,15858
GGU00,2000-09-04 01:30,4,105.69,105.72,105.6,105.72,26612
GGU00,2000-09-04 02:00,4,105.72,105.73,105.68,105.7,19070
GGU00,2000-09-04 02:30,4,105.7,105.73,105.63,105.65,17547
GGU00,2000-09-04 03:00,4,105.65,105.67,105.64,105.66,15210
GGU00,2000-09-04 03:30,4,105.66,105.7,105.64,105.68,17191
GGU00,2000-09-04 04:00,4,105.67,105.69,105.66,105.66,13648
GGU00,2000-09-04 04:30,4,105.65,105.66,105.61,105.64,17427
GGU00,2000-09-04 05:00,4,105.64,105.67,105.62,105.66,12111
GGU00,2000-09-04 05:30,4,105.66,105.67,105.65,105.65,9172
GGU00,2000-09-04 06:00,4,105.64,105.65,105.63,105.64,4248
GGU00,2000-09-04 06:30,4,105.64,105.64,105.62,105.63,6340
GGU00,2000-09-04 07:00,4,105.64,105.64,105.6,105.62,6136
GGU00,2000-09-04 07:30,4,105.62,105.65,105.62,105.64,8028
GGU00,2000-09-04 08:00,4,105.63,105.64,105.6,105.62,11935
GGU00,2000-09-04 08:30,4,105.62,105.62,105.55,105.61,14229
GGU00,2000-09-04 09:00,4,105.61,105.63,105.6,105.63,10357
GGU00,2000-09-04 09:30,4,105.63,105.64,105.58,105.6,7348
GGU00,2000-09-04 10:00,4,105.61,105.62,105.6,105.61,8159
GGU00,2000-09-04 10:30,4,105.61,105.63,105.6,105.63,5130
GGU00,2000-09-04 11:00,4,105.63,105.64,105.59,105.59,1834
GGU00,2000-09-04 11:30,4,105.59,105.59,105.57,105.57,3106
GGU00,2000-09-05 01:00,5,105.6,105.66,105.55,105.65,28304
GGU00,2000-09-05 01:30,5,105.65,105.65,105.54,105.64,33909
GGU00,2000-09-05 02:00,5,105.63,105.67,105.6,105.64,29606
GGU00,2000-09-05 02:30,5,105.63,105.68,105.61,105.66,23211
GGU00,2000-09-05 03:00,5,105.66,105.68,105.56,105.57,45869
GGU00,2000-09-05 03:30,5,105.56,105.56,105.46,105.51,62411
GGU00,2000-09-05 04:00,5,105.5,105.53,105.47,105.47,51744
GGU00,2000-09-05 04:30,5,105.47,105.5,105.45,105.48,19886
GGU00,2000-09-05 05:00,5,105.49,105.5,105.45,105.49,21738
GGU00,2000-09-05 05:30,5,105.49,105.5,105.39,105.4,32369
GGU00,2000-09-05 06:00,5,105.39,105.44,105.38,105.38,22699
GGU00,2000-09-05 06:30,5,105.39,105.45,105.37,105.45,23348
GGU00,2000-09-05 07:00,5,105.45,105.48,105.42,105.43,20543
GGU00,2000-09-05 07:30,5,105.42,105.43,105.3,105.31,57797
GGU00,2000-09-05 08:00,5,105.31,105.39,105.29,105.38,43486
GGU00,2000-09-05 08:30,5,105.39,105.42,105.37,105.39,51813
GGU00,2000-09-05 09:00,5,105.39,105.49,105.38,105.49,30496
GGU00,2000-09-05 09:30,5,105.48,105.53,105.45,105.53,44493
GGU00,2000-09-05 10:00,5,105.53,105.53,105.46,105.49,24118
GGU00,2000-09-05 10:30,5,105.5,105.52,105.47,105.47,13357
GGU00,2000-09-05 11:00,5,105.47,105.49,105.45,105.47,6045
GGU00,2000-09-05 11:30,5,105.46,105.5,105.46,105.5,4608
GGU00,2000-09-06 01:00,6,105.42,105.45,105.31,105.37,32173
GGU00,2000-09-06 01:30,6,105.37,105.48,105.36,105.46,30813
GGU00,2000-09-06 02:00,6,105.46,105.5,105.35,105.35,30434
GGU00,2000-09-06 02:30,6,105.35,105.47,105.33,105.37,56014
GGU00,2000-09-06 03:00,6,105.37,105.42,105.35,105.41,32790
GGU00,2000-09-06 03:30,6,105.41,105.43,105.32,105.34,24990
GGU00,2000-09-06 04:00,6,105.34,105.4,105.34,105.39,23420
GGU00,2000-09-06 04:30,6,105.38,105.39,105.35,105.36,15598
GGU00,2000-09-06 05:00,6,105.36,105.4,105.34,105.4,23312
GGU00,2000-09-06 05:30,6,105.39,105.39,105.33,105.36,14929
GGU00,2000-09-06 06:00,6,105.36,105.37,105.33,105.36,10351
GGU00,2000-09-06 06:30,6,105.35,105.39,105.35,105.36,5395
GGU00,2000-09-06 07:00,6,105.36,105.4,105.35,105.4,17968
GGU00,2000-09-06 07:30,6,105.4,105.41,105.28,105.32,68183
GGU00,2000-09-06 08:00,6,105.32,105.4,105.32,105.36,48572
GGU00,2000-09-06 08:30,6,105.36,105.37,105.27,105.28,37495
GGU00,2000-09-06 09:00,6,105.28,105.36,105.28,105.35,33574
GGU00,2000-09-06 09:30,6,105.36,105.39,105.34,105.36,25022
GGU00,2000-09-06 10:00,6,105.36,105.38,105.26,105.29,33768
GGU00,2000-09-06 10:30,6,105.3,105.31,105.11,105.13,42319
GGU00,2000-09-06 11:00,6,105.13,105.14,104.85,104.96,42299
GGU00,2000-09-06 11:30,6,104.96,104.97,104.9,104.91,12321
GGU00,2000-09-07 01:00,7,104.76,104.84,104.7,104.84,13920
GGU00,2000-09-07 01:30,7,104.83,104.94,104.81,104.85,13767
GGU00,2000-09-07 02:00,7,104.86,105.01,104.85,104.87,13166
GGU00,2000-09-07 02:30,7,104.86,104.9,104.82,104.86,10214
GGU00,2000-09-07 03:00,7,104.86,104.89,104.84,104.88,4485
GGU00,2000-09-07 03:30,7,104.89,104.97,104.84,104.95,2852
GGU00,2000-09-07 04:00,7,104.92,104.99,104.89,104.99,4926
GGU00,2000-09-07 04:30,7,104.99,105,104.95,105,1340
GGU00,2000-09-07 05:00,7,104.97,105,104.96,104.96,3301