GGZ00,2000-05-18 11:00,18,102.85,102.85,102.85,102.85,125
GGZ00,2000-05-22 10:00,22,103.4,103.4,103.4,103.4,660
GGZ00,2000-05-24 05:00,24,103.9,103.9,103.9,103.9,10
GGZ00,2000-05-26 03:30,26,104.5,104.5,104.5,104.5,40
GGZ00,2000-05-30 07:00,30,104.6,104.6,104.6,104.6,500
GGZ00,2000-06-01 07:30,1,105.01,105.01,105.01,105.01,62
GGZ00,2000-06-01 08:30,1,105.1,105.1,105.1,105.1,304
GGZ00,2000-06-01 09:30,1,105.3,105.3,105.3,105.3,361
GGZ00,2000-06-01 10:00,1,105.5,105.5,105.5,105.5,78
GGZ00,2000-06-01 11:00,1,105.44,105.44,105.44,105.44,504
GGZ00,2000-06-05 10:00,5,105.74,105.74,105.74,105.74,56
GGZ00,2000-06-06 09:30,6,105.68,105.68,105.68,105.68,2
GGZ00,2000-06-08 11:00,8,105.03,105.03,105.03,105.03,1
GGZ00,2000-06-09 11:30,9,105.46,105.46,105.46,105.46,1
GGZ00,2000-06-14 07:00,14,105.38,105.38,105.38,105.38,150
GGZ00,2000-06-14 11:30,14,105.54,105.54,105.54,105.54,150
GGZ00,2000-06-15 02:30,15,105.4,105.4,105.4,105.4,50
GGZ00,2000-06-15 04:00,15,105.4,105.4,105.4,105.4,100
GGZ00,2000-06-15 07:30,15,105.46,105.46,105.46,105.46,15
GGZ00,2000-06-15 08:30,15,105.36,105.36,105.36,105.36,15
GGZ00,2000-06-15 10:30,15,105.33,105.33,105.33,105.33,1
GGZ00,2000-06-16 05:00,16,105.7,105.7,105.69,105.69,51
GGZ00,2000-06-16 05:30,16,105.7,105.7,105.7,105.7,30
GGZ00,2000-06-16 07:30,16,105.79,105.79,105.79,105.79,50
GGZ00,2000-06-16 08:30,16,105.81,105.81,105.81,105.81,98
GGZ00,2000-06-20 04:30,20,105.81,105.81,105.81,105.81,50
GGZ00,2000-06-20 06:30,20,105.76,105.76,105.76,105.76,360
GGZ00,2000-06-20 10:30,20,105.69,105.69,105.69,105.69,1
GGZ00,2000-06-20 11:00,20,105.69,105.7,105.69,105.7,2
GGZ00,2000-06-20 11:30,20,105.7,105.72,105.7,105.72,116
GGZ00,2000-06-21 05:00,21,105.05,105.09,105.05,105.09,2
GGZ00,2000-06-21 07:30,21,105.16,105.16,105.16,105.16,200
GGZ00,2000-06-21 08:00,21,105.11,105.11,105.11,105.11,200
GGZ00,2000-06-21 10:00,21,105,105,105,105,55
GGZ00,2000-06-22 04:00,22,104.85,104.85,104.85,104.85,24
GGZ00,2000-06-22 06:30,22,104.8,104.8,104.8,104.8,46
GGZ00,2000-06-26 02:30,26,104.41,104.41,104.41,104.41,8
GGZ00,2000-06-26 06:00,26,104.42,104.42,104.42,104.42,899
GGZ00,2000-06-26 06:30,26,104.42,104.42,104.42,104.42,510
GGZ00,2000-06-26 10:00,26,104.82,104.82,104.82,104.82,1
GGZ00,2000-06-27 02:30,27,104.71,104.71,104.71,104.71,1
GGZ00,2000-06-27 06:30,27,104.83,104.83,104.83,104.83,1
GGZ00,2000-06-27 10:00,27,104.73,104.73,104.73,104.73,1
GGZ00,2000-06-27 11:00,27,104.8,104.8,104.76,104.76,3420
GGZ00,2000-06-28 03:30,28,104.75,104.75,104.75,104.75,1898
GGZ00,2000-06-28 04:30,28,104.69,104.69,104.69,104.69,108
GGZ00,2000-06-28 08:30,28,104.7,104.7,104.7,104.7,50
GGZ00,2000-06-28 09:00,28,104.72,104.72,104.72,104.72,200
GGZ00,2000-06-28 09:30,28,104.8,104.8,104.8,104.8,30
GGZ00,2000-06-29 03:00,29,104.8,104.84,104.8,104.84,20
GGZ00,2000-06-29 04:00,29,104.81,104.81,104.81,104.81,198
GGZ00,2000-06-29 06:30,29,104.81,104.81,104.81,104.81,120
GGZ00,2000-06-29 07:00,29,104.93,104.93,104.93,104.93,1
GGZ00,2000-06-29 09:30,29,105.16,105.16,105.16,105.16,2
GGZ00,2000-06-29 10:30,29,105.17,105.17,105.17,105.17,25
GGZ00,2000-06-29 11:00,29,105.2,105.2,105.2,105.2,125
GGZ00,2000-06-30 05:30,30,105.1,105.1,105.1,105.1,102
GGZ00,2000-06-30 11:00,30,104.75,104.76,104.75,104.76,3
GGZ00,2000-07-03 02:00,3,104.65,104.65,104.65,104.65,2
GGZ00,2000-07-03 03:00,3,104.5,104.5,104.5,104.5,30
GGZ00,2000-07-03 04:30,3,104.45,104.45,104.45,104.45,58
GGZ00,2000-07-03 09:00,3,104.6,104.6,104.6,104.6,30
GGZ00,2000-07-04 02:00,4,104.52,104.52,104.52,104.52,52
GGZ00,2000-07-04 03:30,4,104.52,104.52,104.52,104.52,20
GGZ00,2000-07-04 05:00,4,104.56,104.56,104.56,104.56,180
GGZ00,2000-07-04 05:30,4,104.57,104.57,104.57,104.57,180
GGZ00,2000-07-05 01:30,5,104.39,104.39,104.39,104.39,3
GGZ00,2000-07-05 03:00,5,104.47,104.47,104.47,104.47,225
GGZ00,2000-07-05 04:00,5,104.39,104.39,104.33,104.33,2
GGZ00,2000-07-05 04:30,5,104.41,104.41,104.41,104.41,200
GGZ00,2000-07-05 05:00,5,104.48,104.48,104.48,104.48,165
GGZ00,2000-07-05 06:30,5,104.8,104.8,104.8,104.8,3
GGZ00,2000-07-06 01:30,6,104.72,104.72,104.72,104.72,1
GGZ00,2000-07-06 03:30,6,104.76,104.76,104.76,104.76,30
GGZ00,2000-07-06 08:30,6,104.46,104.46,104.46,104.46,5
GGZ00,2000-07-06 10:30,6,104.22,104.22,104.22,104.22,242
GGZ00,2000-07-06 11:30,6,104.23,104.23,104.23,104.23,800
GGZ00,2000-07-07 05:00,7,104.36,104.36,104.36,104.36,1
GGZ00,2000-07-07 07:30,7,104.55,104.55,104.55,104.55,2
GGZ00,2000-07-07 09:00,7,104.62,104.64,104.62,104.62,57
GGZ00,2000-07-10 04:30,10,104.52,104.52,104.52,104.52,99
GGZ00,2000-07-10 05:00,10,104.52,104.52,104.52,104.52,129
GGZ00,2000-07-10 05:30,10,104.52,104.52,104.52,104.52,66
GGZ00,2000-07-10 06:30,10,104.57,104.57,104.57,104.57,1
GGZ00,2000-07-10 11:30,10,104.44,104.44,104.44,104.44,6
GGZ00,2000-07-11 08:30,11,104.68,104.68,104.68,104.68,1
GGZ00,2000-07-11 09:00,11,104.81,104.81,104.81,104.81,1
GGZ00,2000-07-11 09:30,11,104.74,104.74,104.73,104.73,4
GGZ00,2000-07-11 10:00,11,104.73,104.73,104.73,104.73,1
GGZ00,2000-07-12 03:00,12,104.82,104.82,104.82,104.82,1
GGZ00,2000-07-12 06:30,12,104.71,104.71,104.71,104.71,454
GGZ00,2000-07-12 08:30,12,104.53,104.53,104.53,104.53,150
GGZ00,2000-07-13 03:30,13,104.42,104.42,104.42,104.42,1
GGZ00,2000-07-13 07:00,13,104.44,104.44,104.44,104.44,66
GGZ00,2000-07-13 10:00,13,104.67,104.67,104.67,104.67,1
GGZ00,2000-07-13 10:30,13,104.7,104.7,104.7,104.7,1
GGZ00,2000-07-14 06:30,14,104.71,104.71,104.71,104.71,1
GGZ00,2000-07-14 07:00,14,104.9,104.9,104.9,104.9,1
GGZ00,2000-07-14 09:30,14,104.3,104.3,104.3,104.3,54
GGZ00,2000-07-17 01:30,17,104.22,104.22,104.22,104.22,389
GGZ00,2000-07-17 03:30,17,104.28,104.28,104.28,104.28,1
GGZ00,2000-07-17 04:30,17,104.31,104.31,104.31,104.31,180
GGZ00,2000-07-17 07:00,17,104.24,104.24,104.24,104.24,2
GGZ00,2000-07-17 09:00,17,104.11,104.11,104.11,104.11,2
GGZ00,2000-07-17 10:00,17,104.09,104.09,104.09,104.09,60
GGZ00,2000-07-19 02:30,19,103.92,103.92,103.92,103.92,322
GGZ00,2000-07-19 03:30,19,103.98,103.98,103.98,103.98,82
GGZ00,2000-07-19 04:00,19,104,104,103.99,103.99,422
GGZ00,2000-07-19 08:00,19,104.17,104.17,104.17,104.17,22
GGZ00,2000-07-20 10:00,20,104.52,104.57,104.52,104.57,2
GGZ00,2000-07-20 10:30,20,104.65,104.65,104.62,104.62,400
GGZ00,2000-07-21 01:30,21,104.75,104.75,104.75,104.75,2
GGZ00,2000-07-21 02:00,21,104.82,104.82,104.82,104.82,2
GGZ00,2000-07-21 08:30,21,104.7,104.7,104.7,104.7,29
GGZ00,2000-07-21 09:00,21,104.82,104.82,104.82,104.82,2
GGZ00,2000-07-21 09:30,21,104.67,104.67,104.67,104.67,37
GGZ00,2000-07-24 03:30,24,104.75,104.75,104.75,104.75,30
GGZ00,2000-07-24 04:30,24,104.7,104.7,104.7,104.7,50
GGZ00,2000-07-24 05:00,24,104.73,104.73,104.73,104.73,1
GGZ00,2000-07-24 09:30,24,104.71,104.71,104.71,104.71,10
GGZ00,2000-07-24 10:00,24,104.68,104.7,104.68,104.7,268
GGZ00,2000-07-24 10:30,24,104.68,104.68,104.68,104.68,50
GGZ00,2000-07-24 11:00,24,104.68,104.68,104.68,104.68,50
GGZ00,2000-07-25 02:00,25,105.07,105.07,105.04,105.05,3
GGZ00,2000-07-25 02:30,25,105.02,105.02,105.02,105.02,20
GGZ00,2000-07-25 04:00,25,105.19,105.19,105.15,105.15,558
GGZ00,2000-07-25 05:00,25,105.15,105.15,105.15,105.15,80
GGZ00,2000-07-25 05:30,25,105.15,105.16,105.15,105.16,40
GGZ00,2000-07-25 06:30,25,105.2,105.2,105.11,105.11,389
GGZ00,2000-07-25 07:00,25,105.12,105.12,105.1,105.1,4
GGZ00,2000-07-25 09:30,25,105.03,105.03,105.03,105.03,40
GGZ00,2000-07-25 10:00,25,105,105,105,105,1
GGZ00,2000-07-26 01:30,26,105.11,105.11,105.11,105.11,48
GGZ00,2000-07-26 02:30,26,105.13,105.15,105.13,105.15,570
GGZ00,2000-07-26 03:00,26,105.11,105.11,105.1,105.1,204
GGZ00,2000-07-26 07:30,26,105.18,105.29,105.18,105.29,561
GGZ00,2000-07-26 08:00,26,105.33,105.33,105.33,105.33,700
GGZ00,2000-07-26 09:30,26,105.42,105.43,105.42,105.43,107
GGZ00,2000-07-26 10:00,26,105.42,105.42,105.42,105.42,100
GGZ00,2000-07-26 11:30,26,105.33,105.33,105.33,105.33,1
GGZ00,2000-07-27 01:30,27,105.36,105.36,105.36,105.36,1
GGZ00,2000-07-27 03:00,27,105.31,105.31,105.31,105.31,9
GGZ00,2000-07-27 03:30,27,105.3,105.3,105.3,105.3,200
GGZ00,2000-07-27 04:00,27,105.3,105.3,105.3,105.3,12
GGZ00,2000-07-27 05:00,27,105.3,105.3,105.3,105.3,1
GGZ00,2000-07-27 05:30,27,105.3,105.3,105.3,105.3,30
GGZ00,2000-07-27 07:30,27,105.11,105.11,105.11,105.11,1
GGZ00,2000-07-27 08:30,27,105.4,105.4,105.4,105.4,309
GGZ00,2000-07-27 09:00,27,105.37,105.37,105.37,105.37,110
GGZ00,2000-07-27 09:30,27,105.38,105.38,105.38,105.38,190
GGZ00,2000-07-28 01:30,28,105.27,105.27,105.27,105.27,200
GGZ00,2000-07-28 03:00,28,105.22,105.23,105.22,105.23,200
GGZ00,2000-07-28 04:00,28,105.09,105.09,105.08,105.08,39
GGZ00,2000-07-28 05:00,28,105.1,105.1,105.1,105.1,54
GGZ00,2000-07-28 07:00,28,105.05,105.05,105.03,105.05,977
GGZ00,2000-07-28 07:30,28,105.01,105.05,104.97,104.97,1059
GGZ00,2000-07-28 08:00,28,105.01,105.01,105.01,105.01,64
GGZ00,2000-07-28 08:30,28,104.91,104.91,104.89,104.89,600
GGZ00,2000-07-28 09:00,28,105.05,105.06,105.05,105.06,105
GGZ00,2000-07-28 09:30,28,105.14,105.18,105.11,105.18,616
GGZ00,2000-07-28 10:00,28,105.17,105.17,105.13,105.13,400
GGZ00,2000-07-31 05:30,31,105,105,105,105,360
GGZ00,2000-07-31 06:00,31,104.95,104.95,104.92,104.92,200
GGZ00,2000-07-31 08:00,31,105.04,105.05,105.04,105.05,52
GGZ00,2000-07-31 08:30,31,105.09,105.09,105.04,105.04,15
GGZ00,2000-08-01 02:30,1,105.31,105.31,105.31,105.31,200
GGZ00,2000-08-01 03:00,1,105.31,105.31,105.31,105.31,7
GGZ00,2000-08-01 03:30,1,105.29,105.3,105.29,105.3,11
GGZ00,2000-08-01 07:00,1,105.4,105.4,105.4,105.4,20
GGZ00,2000-08-01 08:00,1,105.37,105.37,105.37,105.37,10
GGZ00,2000-08-01 08:30,1,105.46,105.46,105.46,105.46,50
GGZ00,2000-08-01 09:00,1,105.48,105.59,105.48,105.59,786
GGZ00,2000-08-01 11:30,1,105.51,105.51,105.51,105.51,225
GGZ00,2000-08-02 02:30,2,105.49,105.49,105.49,105.49,25
GGZ00,2000-08-02 03:00,2,105.55,105.55,105.55,105.55,10
GGZ00,2000-08-02 04:30,2,105.5,105.5,105.5,105.5,65
GGZ00,2000-08-02 05:00,2,105.49,105.49,105.44,105.44,26
GGZ00,2000-08-02 05:30,2,105.36,105.36,105.36,105.36,211
GGZ00,2000-08-02 06:30,2,105.37,105.37,105.37,105.37,20
GGZ00,2000-08-02 08:00,2,105.38,105.38,105.34,105.34,21
GGZ00,2000-08-02 08:30,2,105.36,105.36,105.35,105.35,35
GGZ00,2000-08-02 09:00,2,105.37,105.37,105.37,105.37,30
GGZ00,2000-08-02 09:30,2,105.38,105.38,105.38,105.38,180
GGZ00,2000-08-02 10:30,2,105.46,105.46,105.4,105.4,43
GGZ00,2000-08-02 11:00,2,105.4,105.4,105.4,105.4,113
GGZ00,2000-08-02 11:30,2,105.38,105.38,105.38,105.38,165
GGZ00,2000-08-03 02:00,3,105.41,105.41,105.41,105.41,1
GGZ00,2000-08-03 02:30,3,105.41,105.41,105.41,105.41,1
GGZ00,2000-08-03 03:00,3,105.28,105.28,105.23,105.23,508
GGZ00,2000-08-03 04:00,3,105.22,105.22,105.21,105.21,312
GGZ00,2000-08-03 04:30,3,105.14,105.14,105.14,105.14,200
GGZ00,2000-08-03 05:00,3,105.05,105.06,105.05,105.06,267
GGZ00,2000-08-03 05:30,3,105.04,105.07,105,105.07,14
GGZ00,2000-08-03 06:30,3,105.15,105.16,105.15,105.16,200
GGZ00,2000-08-03 07:00,3,105.22,105.22,105.22,105.22,5
GGZ00,2000-08-03 07:30,3,105.24,105.24,105.24,105.24,10
GGZ00,2000-08-03 10:00,3,105.32,105.35,105.32,105.35,13
GGZ00,2000-08-04 03:30,4,105.34,105.34,105.33,105.33,67
GGZ00,2000-08-04 04:30,4,105.32,105.32,105.32,105.32,10
GGZ00,2000-08-04 05:00,4,105.32,105.32,105.3,105.3,302
GGZ00,2000-08-04 07:00,4,105.29,105.5,105.29,105.5,72
GGZ00,2000-08-04 07:30,4,105.36,105.36,105.36,105.36,6800
GGZ00,2000-08-04 09:00,4,105.36,105.36,105.36,105.36,80
GGZ00,2000-08-04 09:30,4,105.41,105.41,105.41,105.41,80
GGZ00,2000-08-04 10:30,4,105.23,105.23,105.2,105.2,135
GGZ00,2000-08-04 11:30,4,105.26,105.26,105.26,105.26,50
GGZ00,2000-08-07 02:00,7,105.24,105.24,105.24,105.24,1
GGZ00,2000-08-07 03:00,7,105.4,105.42,105.4,105.42,383
GGZ00,2000-08-07 05:30,7,105.54,105.54,105.54,105.54,4
GGZ00,2000-08-07 06:30,7,105.52,105.52,105.52,105.52,10
GGZ00,2000-08-07 07:00,7,105.51,105.51,105.51,105.51,10
GGZ00,2000-08-07 07:30,7,105.52,105.52,105.51,105.51,20
GGZ00,2000-08-07 08:30,7,105.43,105.43,105.43,105.43,1
GGZ00,2000-08-07 09:00,7,105.41,105.41,105.39,105.39,27
GGZ00,2000-08-07 10:00,7,105.43,105.43,105.43,105.43,20
GGZ00,2000-08-07 11:30,7,105.43,105.43,105.4,105.4,16
GGZ00,2000-08-08 01:00,8,105.33,105.33,105.31,105.31,2
GGZ00,2000-08-08 01:30,8,105.3,105.3,105.2,105.2,5
GGZ00,2000-08-08 02:30,8,105.26,105.26,105.26,105.26,1
GGZ00,2000-08-08 04:30,8,105.24,105.25,105.24,105.25,30
GGZ00,2000-08-08 06:30,8,105.25,105.25,105.25,105.25,57
GGZ00,2000-08-08 07:00,8,105.31,105.31,105.31,105.31,12
GGZ00,2000-08-08 07:30,8,105.3,105.3,105.3,105.3,55
GGZ00,2000-08-08 08:00,8,105.29,105.29,105.29,105.29,6
GGZ00,2000-08-08 08:30,8,105.27,105.27,105.26,105.26,41
GGZ00,2000-08-08 09:00,8,105.24,105.24,105.22,105.22,42
GGZ00,2000-08-08 09:30,8,105.19,105.2,105.18,105.2,23
GGZ00,2000-08-08 10:00,8,105.19,105.19,105.19,105.19,40
GGZ00,2000-08-08 10:30,8,105.18,105.18,105.18,105.18,1
GGZ00,2000-08-08 11:00,8,105.25,105.25,105.23,105.23,226
GGZ00,2000-08-08 11:30,8,105.23,105.23,105.23,105.23,30
GGZ00,2000-08-09 02:30,9,105.42,105.42,105.37,105.37,540
GGZ00,2000-08-09 03:00,9,105.37,105.37,105.35,105.35,19
GGZ00,2000-08-09 03:30,9,105.32,105.32,105.32,105.32,10
GGZ00,2000-08-09 04:00,9,105.25,105.25,105.25,105.25,100
GGZ00,2000-08-09 07:00,9,105.3,105.3,105.3,105.3,39
GGZ00,2000-08-09 07:30,9,105.32,105.32,105.32,105.32,1
GGZ00,2000-08-09 08:30,9,105.4,105.4,105.39,105.39,381
GGZ00,2000-08-09 10:00,9,105.4,105.4,105.37,105.37,280
GGZ00,2000-08-09 10:30,9,105.4,105.4,105.4,105.4,17
GGZ00,2000-08-09 11:00,9,105.5,105.5,105.5,105.5,15
GGZ00,2000-08-10 01:30,10,105.73,105.73,105.68,105.68,201
GGZ00,2000-08-10 02:00,10,105.68,105.68,105.65,105.65,113
GGZ00,2000-08-10 03:00,10,105.59,105.59,105.59,105.59,13
GGZ00,2000-08-10 05:00,10,105.62,105.62,105.6,105.62,447
GGZ00,2000-08-10 05:30,10,105.61,105.61,105.61,105.61,47
GGZ00,2000-08-10 06:30,10,105.65,105.65,105.65,105.65,280
GGZ00,2000-08-10 07:00,10,105.66,105.66,105.66,105.66,1
GGZ00,2000-08-10 08:00,10,105.7,105.74,105.64,105.64,96
GGZ00,2000-08-10 08:30,10,105.65,105.65,105.65,105.65,20
GGZ00,2000-08-10 09:00,10,105.63,105.63,105.63,105.63,160
GGZ00,2000-08-10 09:30,10,105.61,105.65,105.61,105.64,232
GGZ00,2000-08-10 10:30,10,105.69,105.69,105.69,105.69,1
GGZ00,2000-08-11 01:30,11,105.6,105.6,105.6,105.6,25
GGZ00,2000-08-11 02:00,11,105.55,105.55,105.55,105.55,33
GGZ00,2000-08-11 02:30,11,105.51,105.56,105.51,105.56,74
GGZ00,2000-08-11 03:00,11,105.56,105.56,105.56,105.56,535
GGZ00,2000-08-11 03:30,11,105.66,105.66,105.66,105.66,200
GGZ00,2000-08-11 04:00,11,105.62,105.62,105.62,105.62,5
GGZ00,2000-08-11 05:00,11,105.78,105.78,105.78,105.78,200
GGZ00,2000-08-11 05:30,11,105.8,105.86,105.8,105.86,2
GGZ00,2000-08-11 06:00,11,105.88,105.88,105.86,105.86,636
GGZ00,2000-08-11 07:30,11,105.91,105.92,105.86,105.86,525
GGZ00,2000-08-11 08:30,11,105.73,105.73,105.73,105.73,200
GGZ00,2000-08-11 09:00,11,105.77,105.77,105.77,105.77,23
GGZ00,2000-08-11 10:00,11,105.69,105.69,105.69,105.69,300
GGZ00,2000-08-11 11:00,11,105.57,105.57,105.57,105.57,135
GGZ00,2000-08-11 11:30,11,105.51,105.51,105.51,105.51,200
GGZ00,2000-08-14 01:30,14,105.38,105.4,105.35,105.39,851
GGZ00,2000-08-14 02:00,14,105.39,105.43,105.39,105.43,14
GGZ00,2000-08-14 02:30,14,105.38,105.38,105.38,105.38,4
GGZ00,2000-08-14 03:00,14,105.39,105.4,105.39,105.4,251
GGZ00,2000-08-14 06:00,14,105.36,105.36,105.36,105.36,200
GGZ00,2000-08-14 06:30,14,105.35,105.35,105.35,105.35,100
GGZ00,2000-08-14 08:00,14,105.38,105.4,105.38,105.4,132
GGZ00,2000-08-14 08:30,14,105.5,105.5,105.5,105.5,100
GGZ00,2000-08-14 09:00,14,105.48,105.48,105.48,105.48,3
GGZ00,2000-08-14 10:00,14,105.47,105.47,105.47,105.47,12
GGZ00,2000-08-15 02:00,15,105.6,105.6,105.5,105.5,16
GGZ00,2000-08-15 04:30,15,105.4,105.4,105.4,105.4,2
GGZ00,2000-08-15 05:30,15,105.32,105.32,105.32,105.32,300
GGZ00,2000-08-15 07:00,15,105.33,105.33,105.33,105.33,3
GGZ00,2000-08-15 07:30,15,105.31,105.32,105.31,105.32,120
GGZ00,2000-08-15 08:30,15,105.33,105.34,105.32,105.32,113
GGZ00,2000-08-15 09:00,15,105.2,105.2,105.16,105.19,695
GGZ00,2000-08-15 10:00,15,105.25,105.25,105.25,105.25,6
GGZ00,2000-08-15 11:30,15,105.14,105.14,105.14,105.14,1
GGZ00,2000-08-16 01:00,16,105.13,105.2,105.12,105.2,576
GGZ00,2000-08-16 01:30,16,105.17,105.17,105.17,105.17,1
GGZ00,2000-08-16 02:00,16,105.09,105.09,105.09,105.09,201
GGZ00,2000-08-16 02:30,16,105.12,105.12,105.12,105.12,10
GGZ00,2000-08-16 04:00,16,105.12,105.12,105.12,105.12,2
GGZ00,2000-08-16 04:30,16,105.1,105.1,105.06,105.06,2
GGZ00,2000-08-16 05:00,16,105,105.01,105,105.01,12
GGZ00,2000-08-16 05:30,16,105.06,105.06,105.06,105.06,86
GGZ00,2000-08-16 06:30,16,105.06,105.06,105.06,105.06,100
GGZ00,2000-08-16 07:30,16,105.12,105.15,105.12,105.15,200
GGZ00,2000-08-16 08:00,16,105.16,105.16,105.16,105.16,200
GGZ00,2000-08-16 08:30,16,105.04,105.04,105.03,105.03,155
GGZ00,2000-08-16 10:30,16,105.08,105.08,105.08,105.08,43
GGZ00,2000-08-16 11:30,16,105.08,105.08,105.08,105.08,59
GGZ00,2000-08-17 01:00,17,105,105,105,105,1
GGZ00,2000-08-17 02:00,17,105.02,105.02,105.01,105.01,14
GGZ00,2000-08-17 03:00,17,105.01,105.01,105.01,105.01,50
GGZ00,2000-08-17 04:00,17,105.22,105.22,105.22,105.22,1
GGZ00,2000-08-17 04:30,17,105.17,105.17,105.17,105.17,501
GGZ00,2000-08-17 05:30,17,105.27,105.27,105.27,105.27,35
GGZ00,2000-08-17 06:30,17,105.17,105.17,105.17,105.17,20
GGZ00,2000-08-17 07:00,17,105.22,105.22,105.22,105.22,10
GGZ00,2000-08-17 07:30,17,105.24,105.24,105.2,105.2,645
GGZ00,2000-08-17 08:00,17,105.21,105.21,105.21,105.21,10
GGZ00,2000-08-17 08:30,17,105.26,105.26,105.17,105.17,174
GGZ00,2000-08-17 09:00,17,105.2,105.2,105.2,105.2,125
GGZ00,2000-08-17 09:30,17,105.15,105.15,105.15,105.15,28
GGZ00,2000-08-17 10:00,17,105.11,105.15,105.11,105.15,101
GGZ00,2000-08-18 02:30,18,105.26,105.26,105.26,105.26,160
GGZ00,2000-08-18 03:00,18,105.21,105.21,105.2,105.2,101
GGZ00,2000-08-18 04:00,18,105.22,105.22,105.22,105.22,20
GGZ00,2000-08-18 05:00,18,105.17,105.17,105.17,105.17,1
GGZ00,2000-08-18 05:30,18,105.18,105.18,105.18,105.18,1
GGZ00,2000-08-18 07:30,18,105.14,105.14,105.13,105.13,4
GGZ00,2000-08-18 08:00,18,105.11,105.11,105.11,105.11,1
GGZ00,2000-08-18 10:00,18,105.18,105.18,105.18,105.18,89
GGZ00,2000-08-18 10:30,18,105.18,105.18,105.18,105.18,9
GGZ00,2000-08-18 11:30,18,105.25,105.25,105.25,105.25,5
GGZ00,2000-08-21 01:00,21,105.24,105.32,105.24,105.32,401
GGZ00,2000-08-21 02:00,21,105.1,105.1,105.02,105.02,8
GGZ00,2000-08-21 04:00,21,104.99,104.99,104.82,104.84,367
GGZ00,2000-08-21 04:30,21,104.89,104.89,104.89,104.89,200
GGZ00,2000-08-21 05:00,21,104.85,104.86,104.84,104.86,551
GGZ00,2000-08-21 05:30,21,104.87,104.87,104.85,104.85,548
GGZ00,2000-08-21 06:00,21,104.88,104.9,104.88,104.9,6
GGZ00,2000-08-21 06:30,21,104.82,104.82,104.82,104.82,25
GGZ00,2000-08-21 07:00,21,104.82,104.84,104.82,104.84,73
GGZ00,2000-08-21 07:30,21,104.9,104.9,104.9,104.9,2
GGZ00,2000-08-21 08:30,21,104.87,104.9,104.87,104.9,101
GGZ00,2000-08-21 09:30,21,104.81,104.81,104.81,104.81,16
GGZ00,2000-08-21 10:00,21,104.81,104.83,104.79,104.83,38
GGZ00,2000-08-21 10:30,21,104.81,104.82,104.81,104.82,213
GGZ00,2000-08-21 11:00,21,104.79,104.79,104.79,104.79,272
GGZ00,2000-08-21 11:30,21,104.76,104.77,104.73,104.73,559
GGZ00,2000-08-22 01:00,22,104.77,104.8,104.77,104.8,285
GGZ00,2000-08-22 01:30,22,104.79,104.83,104.79,104.83,6
GGZ00,2000-08-22 02:00,22,104.83,104.85,104.83,104.85,60
GGZ00,2000-08-22 02:30,22,104.87,105,104.86,105,761
GGZ00,2000-08-22 03:00,22,105,105,104.92,104.98,103
GGZ00,2000-08-22 03:30,22,104.91,104.98,104.91,104.96,311
GGZ00,2000-08-22 04:00,22,104.96,104.97,104.92,104.93,442
GGZ00,2000-08-22 05:30,22,104.94,104.94,104.94,104.94,10
GGZ00,2000-08-22 06:00,22,104.94,104.94,104.94,104.94,8
GGZ00,2000-08-22 06:30,22,104.9,104.9,104.9,104.9,205
GGZ00,2000-08-22 08:00,22,104.89,104.89,104.89,104.89,20
GGZ00,2000-08-22 08:30,22,104.91,104.93,104.91,104.93,103
GGZ00,2000-08-22 09:30,22,104.95,104.95,104.95,104.95,6
GGZ00,2000-08-22 10:00,22,104.95,104.96,104.95,104.96,21
GGZ00,2000-08-22 10:30,22,104.97,104.97,104.97,104.97,56
GGZ00,2000-08-22 11:00,22,104.94,104.94,104.94,104.94,28
GGZ00,2000-08-23 01:00,23,104.88,104.88,104.83,104.83,65
GGZ00,2000-08-23 01:30,23,104.82,104.83,104.69,104.69,523
GGZ00,2000-08-23 02:00,23,104.78,104.78,104.78,104.78,50
GGZ00,2000-08-23 02:30,23,104.85,104.85,104.85,104.85,100
GGZ00,2000-08-23 03:00,23,104.92,105,104.92,104.98,348
GGZ00,2000-08-23 04:00,23,105,105.01,104.99,104.99,325
GGZ00,2000-08-23 04:30,23,105.04,105.07,105.04,105.07,111
GGZ00,2000-08-23 05:00,23,105.05,105.05,105.04,105.04,251
GGZ00,2000-08-23 06:00,23,105.02,105.02,105.02,105.02,100
GGZ00,2000-08-23 07:00,23,105.07,105.11,105.07,105.11,101
GGZ00,2000-08-23 07:30,23,105.12,105.21,105.12,105.2,878
GGZ00,2000-08-23 08:00,23,105.17,105.25,105.16,105.23,350
GGZ00,2000-08-23 08:30,23,105.22,105.22,105.19,105.2,821
GGZ00,2000-08-23 09:00,23,105.17,105.17,105.13,105.17,362
GGZ00,2000-08-23 09:30,23,105.15,105.17,105.13,105.13,120
GGZ00,2000-08-23 10:00,23,105.13,105.13,105.08,105.13,725
GGZ00,2000-08-23 10:30,23,105.12,105.16,105.11,105.16,20
GGZ00,2000-08-24 01:00,24,105.25,105.25,105.23,105.23,6
GGZ00,2000-08-24 01:30,24,105.24,105.27,105.24,105.27,434
GGZ00,2000-08-24 02:00,24,105.22,105.22,105.14,105.15,190
GGZ00,2000-08-24 02:30,24,105.17,105.17,105.15,105.15,2286
GGZ00,2000-08-24 03:00,24,105.15,105.2,105.15,105.2,422
GGZ00,2000-08-24 04:30,24,105.14,105.14,105.14,105.14,2
GGZ00,2000-08-24 05:00,24,105.15,105.18,105.15,105.18,60
GGZ00,2000-08-24 05:30,24,105.2,105.21,105.2,105.21,250
GGZ00,2000-08-24 07:00,24,105.19,105.24,105.19,105.24,137
GGZ00,2000-08-24 07:30,24,105.29,105.3,105.23,105.3,538
GGZ00,2000-08-24 08:00,24,105.21,105.22,105.2,105.22,126
GGZ00,2000-08-24 08:30,24,105.2,105.2,105.14,105.14,605
GGZ00,2000-08-24 09:00,24,105.15,105.15,105.15,105.15,10
GGZ00,2000-08-24 09:30,24,105.2,105.2,105.17,105.17,31
GGZ00,2000-08-24 10:00,24,105.17,105.17,105.11,105.11,66
GGZ00,2000-08-24 10:30,24,105.15,105.15,105.14,105.14,21
GGZ00,2000-08-24 11:00,24,105.13,105.14,105.11,105.14,98
GGZ00,2000-08-24 11:30,24,105.13,105.14,105.08,105.11,824
GGZ00,2000-08-25 01:00,25,105.06,105.08,105.06,105.08,190
GGZ00,2000-08-25 01:30,25,105.12,105.12,105.12,105.12,2
GGZ00,2000-08-25 02:00,25,105.13,105.13,105.13,105.13,100
GGZ00,2000-08-25 02:30,25,105.19,105.19,105.14,105.14,298
GGZ00,2000-08-25 03:00,25,105.14,105.14,105.14,105.14,10
GGZ00,2000-08-25 03:30,25,105.09,105.09,105.05,105.07,33
GGZ00,2000-08-25 04:00,25,105.05,105.05,105.05,105.05,14
GGZ00,2000-08-25 04:30,25,105.06,105.06,105.03,105.04,186
GGZ00,2000-08-25 05:00,25,105.04,105.04,105.01,105.01,2233
GGZ00,2000-08-25 05:30,25,105.05,105.07,105.05,105.07,28
GGZ00,2000-08-25 06:00,25,105.05,105.05,105.03,105.03,28
GGZ00,2000-08-25 06:30,25,105.03,105.05,105.01,105.05,785
GGZ00,2000-08-25 07:00,25,105.05,105.05,105.04,105.04,220
GGZ00,2000-08-25 07:30,25,105.05,105.07,105.05,105.07,401
GGZ00,2000-08-25 08:30,25,105.04,105.08,105.02,105.08,253
GGZ00,2000-08-25 09:00,25,105.07,105.12,105.07,105.1,792
GGZ00,2000-08-25 09:30,25,105.11,105.14,105.1,105.1,371
GGZ00,2000-08-25 10:00,25,105.1,105.1,105.06,105.06,750
GGZ00,2000-08-25 10:30,25,105.05,105.05,105.04,105.04,37
GGZ00,2000-08-25 11:00,25,105.02,105.02,105.01,105.01,129
GGZ00,2000-08-25 11:30,25,105.02,105.02,104.97,104.99,567
GGZ00,2000-08-28 01:00,28,104.94,104.94,104.94,104.94,7
GGZ00,2000-08-28 01:30,28,104.97,104.99,104.97,104.99,209
GGZ00,2000-08-28 02:00,28,104.98,104.98,104.98,104.98,200
GGZ00,2000-08-28 02:30,28,105,105.04,105,105.04,9
GGZ00,2000-08-28 03:00,28,105.04,105.04,105.02,105.02,33
GGZ00,2000-08-28 03:30,28,105.05,105.05,105.05,105.05,15
GGZ00,2000-08-28 05:00,28,104.97,104.97,104.97,104.97,50
GGZ00,2000-08-28 06:00,28,104.98,104.98,104.98,104.98,34
GGZ00,2000-08-28 06:30,28,104.98,105,104.98,105,19
GGZ00,2000-08-28 07:00,28,104.99,104.99,104.98,104.98,17
GGZ00,2000-08-28 07:30,28,105,105,104.98,104.98,286
GGZ00,2000-08-28 08:00,28,104.94,104.96,104.94,104.96,5
GGZ00,2000-08-28 08:30,28,104.97,104.97,104.97,104.97,104
GGZ00,2000-08-28 09:30,28,104.93,104.93,104.91,104.91,301
GGZ00,2000-08-28 10:00,28,104.94,104.94,104.94,104.94,1
GGZ00,2000-08-28 10:30,28,104.93,104.93,104.93,104.93,1
GGZ00,2000-08-28 11:00,28,104.94,104.94,104.9,104.9,92
GGZ00,2000-08-28 11:30,28,104.87,104.87,104.83,104.83,18
GGZ00,2000-08-29 01:00,29,104.84,104.84,104.66,104.73,2049
GGZ00,2000-08-29 01:30,29,104.71,104.77,104.7,104.77,280
GGZ00,2000-08-29 02:00,29,104.79,104.79,104.75,104.75,305
GGZ00,2000-08-29 02:30,29,104.74,104.76,104.74,104.75,209
GGZ00,2000-08-29 03:00,29,104.77,104.84,104.77,104.84,439
GGZ00,2000-08-29 03:30,29,104.83,104.85,104.82,104.82,3442
GGZ00,2000-08-29 04:00,29,104.82,104.82,104.8,104.8,695
GGZ00,2000-08-29 04:30,29,104.77,104.78,104.77,104.77,752
GGZ00,2000-08-29 05:00,29,104.77,104.79,104.77,104.79,530
GGZ00,2000-08-29 05:30,29,104.78,104.78,104.76,104.76,80
GGZ00,2000-08-29 06:00,29,104.76,104.76,104.72,104.72,295
GGZ00,2000-08-29 06:30,29,104.74,104.77,104.74,104.75,174
GGZ00,2000-08-29 07:00,29,104.75,104.75,104.69,104.69,1295
GGZ00,2000-08-29 07:30,29,104.7,104.7,104.62,104.65,2743
GGZ00,2000-08-29 08:00,29,104.64,104.65,104.43,104.54,5818
GGZ00,2000-08-29 08:30,29,104.52,104.62,104.52,104.62,1949
GGZ00,2000-08-29 09:00,29,104.58,104.59,104.56,104.59,1003
GGZ00,2000-08-29 09:30,29,104.6,104.63,104.55,104.55,818
GGZ00,2000-08-29 10:00,29,104.56,104.56,104.5,104.51,358
GGZ00,2000-08-29 10:30,29,104.51,104.54,104.51,104.51,172
GGZ00,2000-08-29 11:00,29,104.5,104.5,104.46,104.46,548
GGZ00,2000-08-29 11:30,29,104.44,104.45,104.44,104.44,639
GGZ00,2000-08-30 01:00,30,104.44,104.45,104.38,104.45,1537
GGZ00,2000-08-30 01:30,30,104.45,104.54,104.45,104.54,151
GGZ00,2000-08-30 02:00,30,104.52,104.52,104.4,104.41,586
GGZ00,2000-08-30 02:30,30,104.4,104.43,104.36,104.42,924
GGZ00,2000-08-30 03:00,30,104.42,104.47,104.4,104.47,204
GGZ00,2000-08-30 03:30,30,104.47,104.49,104.44,104.48,313
GGZ00,2000-08-30 04:00,30,104.48,104.49,104.46,104.46,163
GGZ00,2000-08-30 04:30,30,104.45,104.45,104.45,104.45,222
GGZ00,2000-08-30 05:00,30,104.46,104.47,104.46,104.47,155
GGZ00,2000-08-30 05:30,30,104.49,104.5,104.44,104.44,220
GGZ00,2000-08-30 06:00,30,104.44,104.44,104.44,104.44,300
GGZ00,2000-08-30 06:30,30,104.51,104.53,104.5,104.52,213
GGZ00,2000-08-30 07:00,30,104.49,104.55,104.49,104.51,467
GGZ00,2000-08-30 07:30,30,104.52,104.59,104.52,104.57,802
GGZ00,2000-08-30 08:00,30,104.54,104.61,104.54,104.59,305
GGZ00,2000-08-30 08:30,30,104.57,104.58,104.55,104.55,1031
GGZ00,2000-08-30 09:00,30,104.56,104.56,104.49,104.51,485
GGZ00,2000-08-30 09:30,30,104.52,104.61,104.52,104.61,164
GGZ00,2000-08-30 10:00,30,104.59,104.59,104.55,104.55,347
GGZ00,2000-08-30 10:30,30,104.55,104.55,104.55,104.55,1
GGZ00,2000-08-30 11:00,30,104.58,104.59,104.54,104.54,341
GGZ00,2000-08-30 11:30,30,104.55,104.57,104.54,104.57,278
GGZ00,2000-08-31 01:00,31,104.65,104.65,104.52,104.52,3509
GGZ00,2000-08-31 01:30,31,104.52,104.53,104.5,104.51,1427
GGZ00,2000-08-31 02:00,31,104.52,104.55,104.52,104.54,1343
GGZ00,2000-08-31 02:30,31,104.57,104.57,104.53,104.53,1532
GGZ00,2000-08-31 03:00,31,104.53,104.55,104.53,104.55,152
GGZ00,2000-08-31 03:30,31,104.54,104.54,104.54,104.54,739
GGZ00,2000-08-31 04:00,31,104.53,104.57,104.53,104.56,1910
GGZ00,2000-08-31 04:30,31,104.57,104.58,104.57,104.57,944
GGZ00,2000-08-31 05:00,31,104.56,104.56,104.55,104.55,1561
GGZ00,2000-08-31 05:30,31,104.56,104.56,104.56,104.56,3
GGZ00,2000-08-31 06:00,31,104.57,104.58,104.57,104.58,284
GGZ00,2000-08-31 06:30,31,104.6,104.68,104.48,104.65,1218
GGZ00,2000-08-31 07:00,31,104.65,104.7,104.52,104.57,583
GGZ00,2000-08-31 07:30,31,104.57,104.57,104.5,104.55,5751
GGZ00,2000-08-31 08:00,31,104.53,104.58,104.51,104.56,1282
GGZ00,2000-08-31 08:30,31,104.57,104.57,104.39,104.5,1901
GGZ00,2000-08-31 09:00,31,104.52,104.66,104.52,104.63,3413
GGZ00,2000-08-31 09:30,31,104.63,104.63,104.54,104.61,1589
GGZ00,2000-08-31 10:00,31,104.59,104.6,104.54,104.59,442
GGZ00,2000-08-31 10:30,31,104.6,104.6,104.56,104.57,213
GGZ00,2000-08-31 11:00,31,104.56,104.58,104.56,104.58,76
GGZ00,2000-08-31 11:30,31,104.58,104.6,104.57,104.58,1134
GGZ00,2000-09-01 01:00,1,104.64,104.73,104.64,104.71,749
GGZ00,2000-09-01 01:30,1,104.68,104.8,104.68,104.8,6521
GGZ00,2000-09-01 02:00,1,104.81,104.91,104.8,104.85,6413
GGZ00,2000-09-01 02:30,1,104.86,104.86,104.82,104.83,639
GGZ00,2000-09-01 03:00,1,104.82,104.84,104.77,104.77,642
GGZ00,2000-09-01 03:30,1,104.77,104.79,104.77,104.78,324
GGZ00,2000-09-01 04:00,1,104.77,104.77,104.74,104.75,611
GGZ00,2000-09-01 04:30,1,104.76,104.79,104.75,104.75,8928
GGZ00,2000-09-01 05:00,1,104.78,104.8,104.78,104.8,1090
GGZ00,2000-09-01 05:30,1,104.8,104.82,104.8,104.82,141
GGZ00,2000-09-01 06:00,1,104.81,104.82,104.8,104.81,1603
GGZ00,2000-09-01 06:30,1,104.81,104.85,104.8,104.85,3244
GGZ00,2000-09-01 07:00,1,104.86,104.93,104.83,104.93,1688
GGZ00,2000-09-01 07:30,1,104.89,105.05,104.88,105.03,7677
GGZ00,2000-09-01 08:00,1,105.03,105.13,105.03,105.11,6698
GGZ00,2000-09-01 08:30,1,105.11,105.17,105.1,105.17,3757
GGZ00,2000-09-01 09:00,1,105.2,105.5,105.2,105.36,12972
GGZ00,2000-09-01 09:30,1,105.4,105.41,105.37,105.37,2724
GGZ00,2000-09-01 10:00,1,105.37,105.39,105.34,105.35,2589
GGZ00,2000-09-01 10:30,1,105.35,105.36,105.34,105.36,1272
GGZ00,2000-09-01 11:00,1,105.38,105.48,105.38,105.48,1300
GGZ00,2000-09-01 11:30,1,105.46,105.5,105.44,105.5,1491
GGZ00,2000-09-04 01:00,4,105.6,105.6,105.44,105.44,2375
GGZ00,2000-09-04 01:30,4,105.42,105.45,105.35,105.45,2241
GGZ00,2000-09-04 02:00,4,105.47,105.47,105.42,105.44,3503
GGZ00,2000-09-04 02:30,4,105.43,105.43,105.35,105.37,4260
GGZ00,2000-09-04 03:00,4,105.36,105.38,105.35,105.38,6034
GGZ00,2000-09-04 03:30,4,105.37,105.4,105.37,105.39,2616
GGZ00,2000-09-04 04:00,4,105.39,105.41,105.37,105.37,3425
GGZ00,2000-09-04 04:30,4,105.36,105.37,105.33,105.35,1431
GGZ00,2000-09-04 05:00,4,105.36,105.38,105.34,105.38,2065
GGZ00,2000-09-04 05:30,4,105.37,105.38,105.35,105.37,1378
GGZ00,2000-09-04 06:00,4,105.35,105.35,105.33,105.35,1655
GGZ00,2000-09-04 06:30,4,105.34,105.34,105.33,105.33,705
GGZ00,2000-09-04 07:00,4,105.34,105.34,105.32,105.34,297
GGZ00,2000-09-04 07:30,4,105.33,105.35,105.32,105.34,1865
GGZ00,2000-09-04 08:00,4,105.34,105.34,105.31,105.33,3932
GGZ00,2000-09-04 08:30,4,105.32,105.32,105.26,105.29,2296
GGZ00,2000-09-04 09:00,4,105.32,105.33,105.32,105.33,1520
GGZ00,2000-09-04 09:30,4,105.33,105.34,105.3,105.31,939
GGZ00,2000-09-04 10:00,4,105.31,105.32,105.3,105.32,2522
GGZ00,2000-09-04 10:30,4,105.32,105.34,105.32,105.34,945
GGZ00,2000-09-04 11:00,4,105.33,105.33,105.3,105.3,459
GGZ00,2000-09-04 11:30,4,105.29,105.3,105.27,105.3,1129
GGZ00,2000-09-05 01:00,5,105.33,105.37,105.27,105.37,18409
GGZ00,2000-09-05 01:30,5,105.37,105.37,105.27,105.35,9185
GGZ00,2000-09-05 02:00,5,105.36,105.39,105.32,105.35,6718
GGZ00,2000-09-05 02:30,5,105.37,105.39,105.35,105.38,13049
GGZ00,2000-09-05 03:00,5,105.38,105.4,105.3,105.3,21605
GGZ00,2000-09-05 03:30,5,105.28,105.28,105.21,105.25,11959
GGZ00,2000-09-05 04:00,5,105.25,105.27,105.21,105.22,23042
GGZ00,2000-09-05 04:30,5,105.21,105.23,105.19,105.21,7281
GGZ00,2000-09-05 05:00,5,105.21,105.21,105.17,105.2,12705
GGZ00,2000-09-05 05:30,5,105.2,105.21,105.12,105.12,6957
GGZ00,2000-09-05 06:00,5,105.11,105.15,105.1,105.12,3280
GGZ00,2000-09-05 06:30,5,105.11,105.17,105.1,105.17,10927
GGZ00,2000-09-05 07:00,5,105.18,105.2,105.15,105.15,3941
GGZ00,2000-09-05 07:30,5,105.15,105.15,105.02,105.04,12316
GGZ00,2000-09-05 08:00,5,105.03,105.11,105.02,105.11,10522
GGZ00,2000-09-05 08:30,5,105.11,105.16,105.11,105.14,25893
GGZ00,2000-09-05 09:00,5,105.13,105.22,105.12,105.21,7553
GGZ00,2000-09-05 09:30,5,105.21,105.27,105.2,105.27,13977
GGZ00,2000-09-05 10:00,5,105.27,105.27,105.2,105.23,10432
GGZ00,2000-09-05 10:30,5,105.24,105.26,105.22,105.22,1772
GGZ00,2000-09-05 11:00,5,105.22,105.22,105.2,105.22,2108
GGZ00,2000-09-05 11:30,5,105.23,105.23,105.21,105.23,1539
GGZ00,2000-09-06 01:00,6,105.18,105.18,105.05,105.11,11855
GGZ00,2000-09-06 01:30,6,105.1,105.23,105.1,105.21,9716
GGZ00,2000-09-06 02:00,6,105.2,105.23,105.1,105.1,9160
GGZ00,2000-09-06 02:30,6,105.09,105.21,105.08,105.11,22428
GGZ00,2000-09-06 03:00,6,105.11,105.16,105.09,105.14,11068
GGZ00,2000-09-06 03:30,6,105.14,105.15,105.06,105.08,10238
GGZ00,2000-09-06 04:00,6,105.08,105.14,105.07,105.13,9536
GGZ00,2000-09-06 04:30,6,105.12,105.12,105.09,105.09,7939
GGZ00,2000-09-06 05:00,6,105.1,105.12,105.09,105.11,13011
GGZ00,2000-09-06 05:30,6,105.12,105.12,105.06,105.09,4599
GGZ00,2000-09-06 06:00,6,105.08,105.09,105.06,105.08,5796
GGZ00,2000-09-06 06:30,6,105.08,105.11,105.08,105.1,2948
GGZ00,2000-09-06 07:00,6,105.09,105.13,105.08,105.12,10823
GGZ00,2000-09-06 07:30,6,105.14,105.14,105.01,105.05,41016
GGZ00,2000-09-06 08:00,6,105.05,105.14,105.05,105.12,29332
GGZ00,2000-09-06 08:30,6,105.1,105.11,105,105.01,24942
GGZ00,2000-09-06 09:00,6,105.01,105.1,105.01,105.09,19341
GGZ00,2000-09-06 09:30,6,105.1,105.13,105.07,105.1,17607
GGZ00,2000-09-06 10:00,6,105.1,105.12,105.01,105.03,23576
GGZ00,2000-09-06 10:30,6,105.03,105.05,104.85,104.87,33478
GGZ00,2000-09-06 11:00,6,104.87,104.87,104.6,104.7,43011
GGZ00,2000-09-06 11:30,6,104.7,104.72,104.65,104.67,16520
GGZ00,2000-09-07 01:00,7,104.44,104.58,104.44,104.56,37879
GGZ00,2000-09-07 01:30,7,104.57,104.69,104.55,104.62,40908
GGZ00,2000-09-07 02:00,7,104.62,104.77,104.61,104.64,63306
GGZ00,2000-09-07 02:30,7,104.64,104.7,104.59,104.63,50956
GGZ00,2000-09-07 03:00,7,104.63,104.68,104.61,104.67,29462
GGZ00,2000-09-07 03:30,7,104.66,104.76,104.61,104.72,38830
GGZ00,2000-09-07 04:00,7,104.72,104.76,104.66,104.76,38721
GGZ00,2000-09-07 04:30,7,104.76,104.77,104.71,104.77,22489
GGZ00,2000-09-07 05:00,7,104.77,104.78,104.72,104.76,23200
GGZ00,2000-09-07 05:30,7,104.77,104.82,104.73,104.75,26073
GGZ00,2000-09-07 06:00,7,104.74,104.77,104.72,104.76,8595
GGZ00,2000-09-07 06:30,7,104.76,104.78,104.73,104.76,7366
GGZ00,2000-09-07 07:00,7,104.76,104.78,104.73,104.77,8375
GGZ00,2000-09-07 07:30,7,104.77,104.91,104.73,104.9,40451
GGZ00,2000-09-07 08:00,7,104.9,104.96,104.87,104.88,45792
GGZ00,2000-09-07 08:30,7,104.88,104.92,104.85,104.86,23778
GGZ00,2000-09-07 09:00,7,104.85,104.87,104.78,104.86,35017
GGZ00,2000-09-07 09:30,7,104.86,104.95,104.82,104.92,30060
GGZ00,2000-09-07 10:00,7,104.91,104.97,104.87,104.89,28296
GGZ00,2000-09-07 10:30,7,104.88,104.99,104.84,104.93,16069
GGZ00,2000-09-07 11:00,7,104.93,104.95,104.9,104.93,4660
GGZ00,2000-09-07 11:30,7,104.92,104.98,104.91,104.92,5759
GGZ00,2000-09-08 01:00,8,104.78,104.92,104.78,104.88,16169
GGZ00,2000-09-08 01:30,8,104.88,104.94,104.87,104.9,16602
GGZ00,2000-09-08 02:00,8,104.9,104.9,104.84,104.89,15145
GGZ00,2000-09-08 02:30,8,104.88,104.93,104.87,104.92,23895
GGZ00,2000-09-08 03:00,8,104.92,104.98,104.91,104.93,28277
GGZ00,2000-09-08 03:30,8,104.92,104.98,104.91,104.92,21258
GGZ00,2000-09-08 04:00,8,104.92,104.93,104.82,104.85,33915
GGZ00,2000-09-08 04:30,8,104.84,104.87,104.81,104.87,22344
GGZ00,2000-09-08 05:00,8,104.86,104.87,104.85,104.85,10068
GGZ00,2000-09-08 05:30,8,104.85,104.88,104.84,104.87,11091
GGZ00,2000-09-08 06:00,8,104.86,104.89,104.85,104.88,6387
GGZ00,2000-09-08 06:30,8,104.89,104.91,104.86,104.9,5372
GGZ00,2000-09-08 07:00,8,104.9,104.92,104.88,104.9,10119
GGZ00,2000-09-08 07:30,8,104.89,104.91,104.74,104.75,31904
GGZ00,2000-09-08 08:00,8,104.75,104.82,104.73,104.78,32493
GGZ00,2000-09-08 08:30,8,104.78,104.79,104.67,104.73,53516
GGZ00,2000-09-08 09:00,8,104.73,104.75,104.68,104.7,32920
GGZ00,2000-09-08 09:30,8,104.7,104.71,104.6,104.65,45663
GGZ00,2000-09-08 10:00,8,104.65,104.68,104.65,104.67,13322
GGZ00,2000-09-08 10:30,8,104.66,104.67,104.6,104.66,14504
GGZ00,2000-09-08 11:00,8,104.67,104.69,104.66,104.69,3801
GGZ00,2000-09-08 11:30,8,104.68,104.68,104.6,104.61,8758
GGZ00,2000-09-11 01:00,11,104.7,104.76,104.68,104.74,5864
GGZ00,2000-09-11 01:30,11,104.74,104.77,104.71,104.74,11622
GGZ00,2000-09-11 02:00,11,104.74,104.84,104.74,104.8,20925
GGZ00,2000-09-11 02:30,11,104.79,104.8,104.65,104.66,27138
GGZ00,2000-09-11 03:00,11,104.66,104.68,104.54,104.64,44862
GGZ00,2000-09-11 03:30,11,104.64,104.64,104.57,104.63,15315
GGZ00,2000-09-11 04:00,11,104.63,104.66,104.57,104.57,20907
GGZ00,2000-09-11 04:30,11,104.57,104.64,104.52,104.62,35984
GGZ00,2000-09-11 05:00,11,104.62,104.65,104.55,104.64,18802
GGZ00,2000-09-11 05:30,11,104.64,104.71,104.62,104.69,12830
GGZ00,2000-09-11 06:00,11,104.68,104.69,104.6,104.61,9122
GGZ00,2000-09-11 06:30,11,104.61,104.67,104.59,104.66,7005
GGZ00,2000-09-11 07:00,11,104.66,104.73,104.65,104.68,16938
GGZ00,2000-09-11 07:30,11,104.69,104.74,104.68,104.68,18028
GGZ00,2000-09-11 08:00,11,104.68,104.7,104.64,104.66,19820
GGZ00,2000-09-11 08:30,11,104.65,104.74,104.6,104.73,30261
GGZ00,2000-09-11 09:00,11,104.72,104.79,104.72,104.78,37543
GGZ00,2000-09-11 09:30,11,104.77,104.8,104.72,104.77,21149
GGZ00,2000-09-11 10:00,11,104.77,104.79,104.69,104.74,13810
GGZ00,2000-09-11 10:30,11,104.74,104.77,104.71,104.77,5510
GGZ00,2000-09-11 11:00,11,104.77,104.77,104.67,104.68,6977
GGZ00,2000-09-11 11:30,11,104.68,104.68,104.62,104.63,9185
GGZ00,2000-09-12 01:00,12,104.67,104.67,104.57,104.61,28643
GGZ00,2000-09-12 01:30,12,104.61,104.67,104.6,104.63,22482
GGZ00,2000-09-12 02:00,12,104.63,104.66,104.55,104.56,25714
GGZ00,2000-09-12 02:30,12,104.56,104.61,104.55,104.56,25906
GGZ00,2000-09-12 03:00,12,104.56,104.64,104.55,104.58,43357
GGZ00,2000-09-12 03:30,12,104.59,104.65,104.56,104.62,25384
GGZ00,2000-09-12 04:00,12,104.63,104.69,104.61,104.68,26448
GGZ00,2000-09-12 04:30,12,104.69,104.71,104.66,104.67,18732
GGZ00,2000-09-12 05:00,12,104.66,104.7,104.65,104.68,16105
GGZ00,2000-09-12 05:30,12,104.68,104.69,104.64,104.67,12300
GGZ00,2000-09-12 06:00,12,104.67,104.68,104.65,104.65,6241
GGZ00,2000-09-12 06:30,12,104.66,104.67,104.65,104.66,5796
GGZ00,2000-09-12 07:00,12,104.66,104.67,104.61,104.66,13156
GGZ00,2000-09-12 07:30,12,104.66,104.78,104.64,104.77,36952
GGZ00,2000-09-12 08:00,12,104.77,104.86,104.76,104.79,68786
GGZ00,2000-09-12 08:30,12,104.78,104.83,104.74,104.81,52232
GGZ00,2000-09-12 09:00,12,104.81,104.84,104.76,104.8,38432
GGZ00,2000-09-12 09:30,12,104.81,104.83,104.6,104.6,50593
GGZ00,2000-09-12 10:00,12,104.59,104.66,104.59,104.63,36362
GGZ00,2000-09-12 10:30,12,104.63,104.67,104.6,104.63,13403
GGZ00,2000-09-12 11:00,12,104.62,104.65,104.6,104.63,6079
GGZ00,2000-09-12 11:30,12,104.63,104.65,104.62,104.65,4906
GGZ00,2000-09-13 01:00,13,104.71,104.82,104.7,104.77,38680
GGZ00,2000-09-13 01:30,13,104.77,104.84,104.73,104.8,37996
GGZ00,2000-09-13 02:00,13,104.8,104.82,104.72,104.75,27169
GGZ00,2000-09-13 02:30,13,104.74,104.8,104.74,104.77,21317
GGZ00,2000-09-13 03:00,13,104.77,104.77,104.7,104.71,20815
GGZ00,2000-09-13 03:30,13,104.71,104.73,104.66,104.66,37940
GGZ00,2000-09-13 04:00,13,104.67,104.7,104.64,104.69,24802
GGZ00,2000-09-13 04:30,13,104.7,104.76,104.69,104.71,28237
GGZ00,2000-09-13 05:00,13,104.71,104.73,104.7,104.72,18529
GGZ00,2000-09-13 05:30,13,104.72,104.73,104.67,104.67,13747
GGZ00,2000-09-13 06:00,13,104.67,104.68,104.65,104.66,21236
GGZ00,2000-09-13 06:30,13,104.67,104.71,104.63,104.71,16628
GGZ00,2000-09-13 07:00,13,104.7,104.74,104.69,104.74,13144
GGZ00,2000-09-13 07:30,13,104.73,104.77,104.71,104.74,31212
GGZ00,2000-09-13 08:00,13,104.75,104.79,104.72,104.76,33757
GGZ00,2000-09-13 08:30,13,104.76,104.76,104.66,104.69,44988
GGZ00,2000-09-13 09:00,13,104.68,104.72,104.65,104.72,33267
GGZ00,2000-09-13 09:30,13,104.71,104.77,104.71,104.74,30094
GGZ00,2000-09-13 10:00,13,104.74,104.78,104.72,104.75,26016
GGZ00,2000-09-13 10:30,13,104.75,104.77,104.73,104.75,16283
GGZ00,2000-09-13 11:00,13,104.74,104.79,104.73,104.77,6171
GGZ00,2000-09-13 11:30,13,104.78,104.85,104.78,104.85,10744
GGZ00,2000-09-14 01:00,14,104.77,104.78,104.7,104.71,20263
GGZ00,2000-09-14 01:30,14,104.71,104.77,104.67,104.68,25144
GGZ00,2000-09-14 02:00,14,104.69,104.77,104.68,104.75,32597
GGZ00,2000-09-14 02:30,14,104.74,104.77,104.72,104.77,21368
GGZ00,2000-09-14 03:00,14,104.77,105,104.76,104.83,109831
GGZ00,2000-09-14 03:30,14,104.84,104.88,104.75,104.88,68361
GGZ00,2000-09-14 04:00,14,104.88,104.96,104.85,104.91,54731
GGZ00,2000-09-14 04:30,14,104.91,104.94,104.86,104.91,30370
GGZ00,2000-09-14 05:00,14,104.91,104.92,104.87,104.88,19713
GGZ00,2000-09-14 05:30,14,104.89,104.94,104.88,104.93,12455
GGZ00,2000-09-14 06:00,14,104.92,104.96,104.88,104.88,11895
GGZ00,2000-09-14 06:30,14,104.89,104.94,104.86,104.9,28179
GGZ00,2000-09-14 07:00,14,104.89,104.99,104.85,104.97,46837
GGZ00,2000-09-14 07:30,14,104.99,105.2,104.99,105.1,170633
GGZ00,2000-09-14 08:00,14,105.09,105.11,105.03,105.05,68392
GGZ00,2000-09-14 08:30,14,105.05,105.09,104.89,104.93,55303
GGZ00,2000-09-14 09:00,14,104.93,104.94,104.86,104.91,57189
GGZ00,2000-09-14 09:30,14,104.91,104.92,104.87,104.9,29830
GGZ00,2000-09-14 10:00,14,104.89,104.91,104.75,104.79,50400
GGZ00,2000-09-14 10:30,14,104.78,104.84,104.78,104.81,14457
GGZ00,2000-09-14 11:00,14,104.81,104.82,104.72,104.74,12855
GGZ00,2000-09-14 11:30,14,104.74,104.78,104.71,104.73,32046
GGZ00,2000-09-15 01:00,15,104.68,104.77,104.68,104.75,18050
GGZ00,2000-09-15 01:30,15,104.76,104.86,104.74,104.86,26746
GGZ00,2000-09-15 02:00,15,104.86,104.87,104.81,104.83,26534
GGZ00,2000-09-15 02:30,15,104.83,104.96,104.81,104.88,39286
GGZ00,2000-09-15 03:00,15,104.88,104.9,104.83,104.9,23475
GGZ00,2000-09-15 03:30,15,104.89,104.92,104.86,104.88,20517
GGZ00,2000-09-15 04:00,15,104.89,104.93,104.86,104.89,14535
GGZ00,2000-09-15 04:30,15,104.89,104.9,104.86,104.88,11868
GGZ00,2000-09-15 05:00,15,104.88,104.89,104.85,104.86,9935
GGZ00,2000-09-15 05:30,15,104.86,104.88,104.84,104.86,8366
GGZ00,2000-09-15 06:00,15,104.86,104.91,104.84,104.9,8396
GGZ00,2000-09-15 06:30,15,104.89,104.9,104.87,104.9,7222
GGZ00,2000-09-15 07:00,15,104.91,104.99,104.85,104.95,28940
GGZ00,2000-09-15 07:30,15,104.94,104.94,104.83,104.93,77818
GGZ00,2000-09-15 08:00,15,104.93,104.93,104.84,104.85,42559
GGZ00,2000-09-15 08:30,15,104.86,104.86,104.77,104.8,56070
GGZ00,2000-09-15 09:00,15,104.8,104.84,104.74,104.84,38217
GGZ00,2000-09-15 09:30,15,104.84,104.86,104.7,104.71,33276
GGZ00,2000-09-15 10:00,15,104.72,104.74,104.54,104.56,68439
GGZ00,2000-09-15 10:30,15,104.56,104.57,104.45,104.48,49452
GGZ00,2000-09-15 11:00,15,104.47,104.59,104.47,104.54,15447
GGZ00,2000-09-15 11:30,15,104.53,104.63,104.52,104.61,9185
GGZ00,2000-09-18 01:00,18,104.5,104.51,104.38,104.44,27413
GGZ00,2000-09-18 01:30,18,104.44,104.49,104.36,104.44,25246
GGZ00,2000-09-18 02:00,18,104.43,104.44,104.24,104.37,69619
GGZ00,2000-09-18 02:30,18,104.38,104.44,104.35,104.44,25723
GGZ00,2000-09-18 03:00,18,104.44,104.47,104.39,104.41,24965
GGZ00,2000-09-18 03:30,18,104.41,104.41,104.29,104.31,36640
GGZ00,2000-09-18 04:00,18,104.3,104.33,104.27,104.28,30278
GGZ00,2000-09-18 04:30,18,104.28,104.38,104.27,104.37,19338
GGZ00,2000-09-18 05:00,18,104.37,104.39,104.27,104.31,19812
GGZ00,2000-09-18 05:30,18,104.3,104.34,104.27,104.33,10443
GGZ00,2000-09-18 06:00,18,104.33,104.37,104.33,104.33,13457
GGZ00,2000-09-18 06:30,18,104.33,104.34,104.3,104.31,8539
GGZ00,2000-09-18 07:00,18,104.31,104.35,104.29,104.31,9521
GGZ00,2000-09-18 07:30,18,104.31,104.34,104.28,104.34,24605
GGZ00,2000-09-18 08:00,18,104.34,104.36,104.32,104.34,16272
GGZ00,2000-09-18 08:30,18,104.34,104.34,104.26,104.27,23757
GGZ00,2000-09-18 09:00,18,104.27,104.37,104.27,104.34,29814
GGZ00,2000-09-18 09:30,18,104.34,104.45,104.34,104.39,32916
GGZ00,2000-09-18 10:00,18,104.39,104.4,104.33,104.35,17221
GGZ00,2000-09-18 10:30,18,104.35,104.38,104.32,104.35,7092
GGZ00,2000-09-18 11:00,18,104.34,104.36,104.3,104.34,6575
GGZ00,2000-09-18 11:30,18,104.34,104.35,104.29,104.29,7756
GGZ00,2000-09-19 01:00,19,104.25,104.27,104.19,104.25,30909
GGZ00,2000-09-19 01:30,19,104.24,104.31,104.23,104.31,28302
GGZ00,2000-09-19 02:00,19,104.31,104.47,104.3,104.41,61787
GGZ00,2000-09-19 02:30,19,104.41,104.51,104.41,104.47,54762
GGZ00,2000-09-19 03:00,19,104.48,104.48,104.41,104.45,18842
GGZ00,2000-09-19 03:30,19,104.44,104.51,104.41,104.44,36303
GGZ00,2000-09-19 04:00,19,104.44,104.5,104.44,104.46,19591
GGZ00,2000-09-19 04:30,19,104.46,104.53,104.44,104.48,49322
GGZ00,2000-09-19 05:00,19,104.49,104.5,104.43,104.47,23736
GGZ00,2000-09-19 05:30,19,104.47,104.5,104.44,104.46,14999
GGZ00,2000-09-19 06:00,19,104.47,104.51,104.45,104.49,14849
GGZ00,2000-09-19 06:30,19,104.49,104.59,104.49,104.54,36838
GGZ00,2000-09-19 07:00,19,104.54,104.55,104.51,104.51,14112
GGZ00,2000-09-19 07:30,19,104.51,104.59,104.46,104.56,43562
GGZ00,2000-09-19 08:00,19,104.56,104.61,104.52,104.56,60543
GGZ00,2000-09-19 08:30,19,104.55,104.55,104.48,104.51,37594
GGZ00,2000-09-19 09:00,19,104.51,104.6,104.48,104.59,31902
GGZ00,2000-09-19 09:30,19,104.6,104.61,104.52,104.54,25970
GGZ00,2000-09-19 10:00,19,104.54,104.56,104.48,104.5,22092
GGZ00,2000-09-19 10:30,19,104.5,104.53,104.46,104.52,11889
GGZ00,2000-09-19 11:00,19,104.52,104.55,104.48,104.55,9536
GGZ00,2000-09-19 11:30,19,104.55,104.63,104.53,104.6,12253
GGZ00,2000-09-20 01:00,20,104.61,104.61,104.47,104.52,25688
GGZ00,2000-09-20 01:30,20,104.51,104.53,104.4,104.45,30729
GGZ00,2000-09-20 02:00,20,104.44,104.49,104.43,104.44,18169
GGZ00,2000-09-20 02:30,20,104.44,104.65,104.43,104.57,49107
GGZ00,2000-09-20 03:00,20,104.57,104.57,104.46,104.53,49582
GGZ00,2000-09-20 03:30,20,104.53,104.53,104.44,104.45,48739
GGZ00,2000-09-20 04:00,20,104.46,104.51,104.44,104.48,21302
GGZ00,2000-09-20 04:30,20,104.48,104.56,104.46,104.55,26299
GGZ00,2000-09-20 05:00,20,104.55,104.57,104.52,104.55,19110
GGZ00,2000-09-20 05:30,20,104.56,104.57,104.52,104.53,12109
GGZ00,2000-09-20 06:00,20,104.53,104.56,104.53,104.55,3231
GGZ00,2000-09-20 06:30,20,104.55,104.57,104.52,104.53,6972
GGZ00,2000-09-20 07:00,20,104.53,104.57,104.52,104.56,9372
GGZ00,2000-09-20 07:30,20,104.56,104.57,104.51,104.57,23112
GGZ00,2000-09-20 08:00,20,104.57,104.63,104.55,104.57,38604
GGZ00,2000-09-20 08:30,20,104.57,104.58,104.54,104.56,18810
GGZ00,2000-09-20 09:00,20,104.55,104.57,104.46,104.48,37972
GGZ00,2000-09-20 09:30,20,104.48,104.53,104.47,104.52,19025
GGZ00,2000-09-20 10:00,20,104.52,104.53,104.49,104.52,16362
GGZ00,2000-09-20 10:30,20,104.52,104.52,104.49,104.5,9085
GGZ00,2000-09-20 11:00,20,104.5,104.52,104.48,104.49,6837
GGZ00,2000-09-20 11:30,20,104.49,104.6,104.49,104.6,7399
GGZ00,2000-09-21 01:00,21,104.46,104.56,104.43,104.52,24096
GGZ00,2000-09-21 01:30,21,104.51,104.55,104.48,104.5,14278
GGZ00,2000-09-21 02:00,21,104.5,104.74,104.47,104.74,66002
GGZ00,2000-09-21 02:30,21,104.75,104.81,104.72,104.74,75477
GGZ00,2000-09-21 03:00,21,104.75,104.8,104.72,104.74,29173
GGZ00,2000-09-21 03:30,21,104.73,104.78,104.72,104.73,26936
GGZ00,2000-09-21 04:00,21,104.73,104.76,104.71,104.72,23400
GGZ00,2000-09-21 04:30,21,104.72,104.8,104.72,104.78,21960
GGZ00,2000-09-21 05:00,21,104.78,104.92,104.78,104.86,67849
GGZ00,2000-09-21 05:30,21,104.86,104.93,104.81,104.86,38529
GGZ00,2000-09-21 06:00,21,104.86,104.93,104.85,104.87,28856
GGZ00,2000-09-21 06:30,21,104.87,104.91,104.85,104.86,13820
GGZ00,2000-09-21 07:00,21,104.86,104.98,104.85,104.9,48779
GGZ00,2000-09-21 07:30,21,104.9,104.91,104.82,104.82,53809
GGZ00,2000-09-21 08:00,21,104.82,104.88,104.81,104.87,29906
GGZ00,2000-09-21 08:30,21,104.88,104.89,104.74,104.82,49313
GGZ00,2000-09-21 09:00,21,104.82,104.85,104.74,104.78,37210
GGZ00,2000-09-21 09:30,21,104.78,104.81,104.74,104.81,26687
GGZ00,2000-09-21 10:00,21,104.81,104.92,104.81,104.9,36582
GGZ00,2000-09-21 10:30,21,104.9,105.07,104.9,104.96,54546
GGZ00,2000-09-21 11:00,21,104.96,104.98,104.93,104.95,9811
GGZ00,2000-09-21 11:30,21,104.96,104.99,104.93,104.94,7203
GGZ00,2000-09-22 01:00,22,105.25,105.45,105.22,105.27,58308
GGZ00,2000-09-22 01:30,22,105.27,105.33,105.22,105.25,44519
GGZ00,2000-09-22 02:00,22,105.25,105.27,105.21,105.25,27105
GGZ00,2000-09-22 02:30,22,105.25,105.37,105.21,105.25,52191
GGZ00,2000-09-22 03:00,22,105.24,105.29,105.23,105.24,30971
GGZ00,2000-09-22 03:30,22,105.24,105.25,105.17,105.19,38711
GGZ00,2000-09-22 04:00,22,105.19,105.25,105.18,105.24,26269
GGZ00,2000-09-22 04:30,22,105.24,105.24,105.18,105.19,15424
GGZ00,2000-09-22 05:00,22,105.19,105.29,105.18,105.25,26553
GGZ00,2000-09-22 05:30,22,105.25,105.28,105.22,105.26,11705
GGZ00,2000-09-22 06:00,22,105.26,105.43,105.23,105.23,74231
GGZ00,2000-09-22 06:30,22,105.23,105.27,105.14,105.16,48429
GGZ00,2000-09-22 07:00,22,105.16,105.28,105.16,105.22,33060
GGZ00,2000-09-22 07:30,22,105.23,105.3,105.21,105.29,23046
GGZ00,2000-09-22 08:00,22,105.29,105.34,105.27,105.31,32808
GGZ00,2000-09-22 08:30,22,105.31,105.34,105.22,105.23,35840
GGZ00,2000-09-22 09:00,22,105.23,105.24,105.17,105.22,32961
GGZ00,2000-09-22 09:30,22,105.21,105.24,105.17,105.23,16965
GGZ00,2000-09-22 10:00,22,105.23,105.28,105.16,105.17,20688
GGZ00,2000-09-22 10:30,22,105.17,105.24,105.15,105.21,13890
GGZ00,2000-09-22 11:00,22,105.22,105.25,105.09,105.09,14425
GGZ00,2000-09-22 11:30,22,105.1,105.22,105.1,105.2,10522
GGZ00,2000-09-25 01:00,25,105.21,105.21,105.09,105.11,20471
GGZ00,2000-09-25 01:30,25,105.1,105.17,105,105.05,37563
GGZ00,2000-09-25 02:00,25,105.05,105.15,105.05,105.12,21731
GGZ00,2000-09-25 02:30,25,105.12,105.13,105.08,105.13,13804
GGZ00,2000-09-25 03:00,25,105.13,105.14,105.01,105.04,15917
GGZ00,2000-09-25 03:30,25,105.04,105.11,105.03,105.08,19019
GGZ00,2000-09-25 04:00,25,105.08,105.1,105.03,105.03,21617
GGZ00,2000-09-25 04:30,25,105.03,105.06,105.01,105.02,15355
GGZ00,2000-09-25 05:00,25,105.02,105.06,105.01,105.04,14649
GGZ00,2000-09-25 05:30,25,105.05,105.1,105.03,105.08,13238
GGZ00,2000-09-25 06:00,25,105.09,105.1,105.04,105.05,7164
GGZ00,2000-09-25 06:30,25,105.06,105.07,105.04,105.05,3685
GGZ00,2000-09-25 07:00,25,105.04,105.09,105.03,105.05,12263
GGZ00,2000-09-25 07:30,25,105.06,105.08,105.02,105.05,23535
GGZ00,2000-09-25 08:00,25,105.05,105.1,105.03,105.07,23056
GGZ00,2000-09-25 08:30,25,105.08,105.12,105.05,105.05,28284
GGZ00,2000-09-25 09:00,25,105.05,105.09,105.04,105.05,23762
GGZ00,2000-09-25 09:30,25,105.05,105.06,104.93,104.94,38878
GGZ00,2000-09-25 10:00,25,104.94,104.94,104.86,104.87,39842
GGZ00,2000-09-25 10:30,25,104.87,104.93,104.83,104.91,24910
GGZ00,2000-09-25 11:00,25,104.91,104.94,104.89,104.9,5195
GGZ00,2000-09-25 11:30,25,104.9,104.94,104.9,104.92,6714
GGZ00,2000-09-26 01:00,26,104.91,104.95,104.86,104.94,21634
GGZ00,2000-09-26 01:30,26,104.94,104.99,104.85,104.98,34839
GGZ00,2000-09-26 02:00,26,104.97,105.06,104.95,105.03,52021
GGZ00,2000-09-26 02:30,26,105.03,105.11,105.02,105.05,42318
GGZ00,2000-09-26 03:00,26,105.05,105.11,105.03,105.04,32345
GGZ00,2000-09-26 03:30,26,105.04,105.08,105.02,105.07,18108
GGZ00,2000-09-26 04:00,26,105.06,105.08,105.04,105.05,13029
GGZ00,2000-09-26 04:30,26,105.05,105.07,105.03,105.04,12677
GGZ00,2000-09-26 05:00,26,105.04,105.05,104.98,105,25035
GGZ00,2000-09-26 05:30,26,105.01,105.04,104.97,105.01,9883
GGZ00,2000-09-26 06:00,26,105.01,105.02,104.98,105.01,8459
GGZ00,2000-09-26 06:30,26,105.01,105.03,104.99,105.01,7081
GGZ00,2000-09-26 07:00,26,105.02,105.06,105.01,105.03,8464
GGZ00,2000-09-26 07:30,26,105.03,105.11,105.03,105.09,27785
GGZ00,2000-09-26 08:00,26,105.1,105.16,105.08,105.14,51841
GGZ00,2000-09-26 08:30,26,105.14,105.17,105.11,105.11,34851
GGZ00,2000-09-26 09:00,26,105.12,105.13,105.08,105.11,28517
GGZ00,2000-09-26 09:30,26,105.1,105.15,105.07,105.09,27439
GGZ00,2000-09-26 10:00,26,105.1,105.14,105.09,105.1,19909
GGZ00,2000-09-26 10:30,26,105.1,105.13,105.1,105.1,10902
GGZ00,2000-09-26 11:00,26,105.1,105.15,105.09,105.13,5585
GGZ00,2000-09-26 11:30,26,105.14,105.21,105.09,105.1,15124
GGZ00,2000-09-27 01:00,27,105.18,105.23,105.14,105.16,19599
GGZ00,2000-09-27 01:30,27,105.16,105.19,105.11,105.17,28054
GGZ00,2000-09-27 02:00,27,105.18,105.25,105.11,105.12,46025
GGZ00,2000-09-27 02:30,27,105.13,105.18,105.09,105.1,55651
GGZ00,2000-09-27 03:00,27,105.1,105.11,105.02,105.06,53203
GGZ00,2000-09-27 03:30,27,105.07,105.12,105.05,105.1,20733
GGZ00,2000-09-27 04:00,27,105.11,105.13,104.98,104.99,37735
GGZ00,2000-09-27 04:30,27,104.99,105.01,104.93,104.97,47837
GGZ00,2000-09-27 05:00,27,104.97,104.98,104.86,104.91,40764
GGZ00,2000-09-27 05:30,27,104.91,104.92,104.85,104.88,25493
GGZ00,2000-09-27 06:00,27,104.89,104.96,104.87,104.94,20290
GGZ00,2000-09-27 06:30,27,104.94,104.94,104.92,104.92,7637
GGZ00,2000-09-27 07:00,27,104.92,104.93,104.87,104.92,14128
GGZ00,2000-09-27 07:30,27,104.92,104.99,104.9,104.96,36268
GGZ00,2000-09-27 08:00,27,104.96,104.97,104.9,104.94,33222
GGZ00,2000-09-27 08:30,27,104.93,105,104.85,104.89,52871
GGZ00,2000-09-27 09:00,27,104.9,104.92,104.75,104.81,78087
GGZ00,2000-09-27 09:30,27,104.81,104.84,104.73,104.83,46319
GGZ00,2000-09-27 10:00,27,104.83,104.88,104.83,104.85,26516
GGZ00,2000-09-27 10:30,27,104.85,104.86,104.78,104.83,22327
GGZ00,2000-09-27 11:00,27,104.83,104.85,104.79,104.83,6893
GGZ00,2000-09-27 11:30,27,104.83,104.84,104.77,104.8,8787
GGZ00,2000-09-28 01:00,28,104.85,104.91,104.84,104.89,8142
GGZ00,2000-09-28 01:30,28,104.9,104.92,104.86,104.89,18352
GGZ00,2000-09-28 02:00,28,104.89,104.95,104.89,104.94,21332
GGZ00,2000-09-28 02:30,28,104.94,105.02,104.93,104.98,46642
GGZ00,2000-09-28 03:00,28,104.98,104.99,104.91,104.92,25111
GGZ00,2000-09-28 03:30,28,104.93,104.98,104.91,104.96,25481
GGZ00,2000-09-28 04:00,28,104.96,105.05,104.95,105.04,48081
GGZ00,2000-09-28 04:30,28,105.03,105.08,105,105.08,38083
GGZ00,2000-09-28 05:00,28,105.08,105.09,105,105.03,29023
GGZ00,2000-09-28 05:30,28,105.02,105.03,104.96,104.97,12335
GGZ00,2000-09-28 06:00,28,104.97,105.03,104.97,105.03,10529
GGZ00,2000-09-28 06:30,28,105.03,105.04,104.96,104.96,10316
GGZ00,2000-09-28 07:00,28,104.97,104.98,104.93,104.96,29233
GGZ00,2000-09-28 07:30,28,104.96,105.06,104.95,105,42447
GGZ00,2000-09-28 08:00,28,105,105.01,104.96,104.99,22314
GGZ00,2000-09-28 08:30,28,104.99,105.07,104.96,105.05,28570
GGZ00,2000-09-28 09:00,28,105.05,105.07,105,105.02,25357
GGZ00,2000-09-28 09:30,28,105.03,105.05,104.98,104.99,24513
GGZ00,2000-09-28 10:00,28,104.99,105.07,104.97,105.04,22760
GGZ00,2000-09-28 10:30,28,105.04,105.11,105.02,105.05,18380
GGZ00,2000-09-28 11:00,28,105.07,105.09,105.05,105.08,6901
GGZ00,2000-09-28 11:30,28,105.08,105.13,105.07,105.13,9943
GGZ00,2000-09-29 01:00,29,105.04,105.08,104.91,104.95,24561
GGZ00,2000-09-29 01:30,29,104.95,105.08,104.92,105.05,28296
GGZ00,2000-09-29 02:00,29,105.05,105.11,105,105,29016
GGZ00,2000-09-29 02:30,29,105,105.09,104.99,105.08,19883
GGZ00,2000-09-29 03:00,29,105.08,105.23,105.08,105.19,64146
GGZ00,2000-09-29 03:30,29,105.19,105.24,105.14,105.17,35001
GGZ00,2000-09-29 04:00,29,105.17,105.22,105.16,105.17,19580
GGZ00,2000-09-29 04:30,29,105.17,105.17,105.14,105.15,17164
GGZ00,2000-09-29 05:00,29,105.15,105.19,105.14,105.18,9680
GGZ00,2000-09-29 05:30,29,105.17,105.17,105.13,105.15,6189
GGZ00,2000-09-29 06:00,29,105.14,105.16,105.11,105.12,13114
GGZ00,2000-09-29 06:30,29,105.11,105.14,105.09,105.1,9909
GGZ00,2000-09-29 07:00,29,105.1,105.19,105.09,105.18,15259
GGZ00,2000-09-29 07:30,29,105.16,105.28,105.15,105.27,50634
GGZ00,2000-09-29 08:00,29,105.28,105.3,105.21,105.26,33181
GGZ00,2000-09-29 08:30,29,105.26,105.32,105.18,105.18,42309
GGZ00,2000-09-29 09:00,29,105.18,105.35,105.18,105.29,43493
GGZ00,2000-09-29 09:30,29,105.29,105.36,105.28,105.3,35535
GGZ00,2000-09-29 10:00,29,105.3,105.37,105.29,105.33,19692
GGZ00,2000-09-29 10:30,29,105.33,105.34,105.3,105.33,7030
GGZ00,2000-09-29 11:00,29,105.34,105.34,105.28,105.29,4406
GGZ00,2000-09-29 11:30,29,105.29,105.31,105.28,105.3,5037
GGZ00,2000-10-02 01:00,2,105.33,105.33,105.24,105.27,12611
GGZ00,2000-10-02 01:30,2,105.26,105.28,105.22,105.27,15469
GGZ00,2000-10-02 02:00,2,105.26,105.33,105.21,105.25,27895
GGZ00,2000-10-02 02:30,2,105.25,105.29,105.19,105.23,25394
GGZ00,2000-10-02 03:00,2,105.23,105.32,105.23,105.32,19736
GGZ00,2000-10-02 03:30,2,105.32,105.41,105.31,105.33,41533
GGZ00,2000-10-02 04:00,2,105.33,105.34,105.27,105.29,16889
GGZ00,2000-10-02 04:30,2,105.29,105.31,105.26,105.29,16282
GGZ00,2000-10-02 05:00,2,105.29,105.31,105.28,105.3,8338
GGZ00,2000-10-02 05:30,2,105.3,105.33,105.29,105.33,6878
GGZ00,2000-10-02 06:00,2,105.34,105.35,105.31,105.33,8342
GGZ00,2000-10-02 06:30,2,105.34,105.35,105.3,105.33,4835
GGZ00,2000-10-02 07:00,2,105.32,105.32,105.22,105.23,18005
GGZ00,2000-10-02 07:30,2,105.23,105.28,105.23,105.27,12580
GGZ00,2000-10-02 08:00,2,105.28,105.29,105.22,105.23,15015
GGZ00,2000-10-02 08:30,2,105.24,105.29,105.22,105.24,23312
GGZ00,2000-10-02 09:00,2,105.24,105.32,105.24,105.25,31596
GGZ00,2000-10-02 09:30,2,105.25,105.28,105.21,105.26,23562
GGZ00,2000-10-02 10:00,2,105.26,105.27,105.22,105.23,13581
GGZ00,2000-10-02 10:30,2,105.23,105.24,105.2,105.22,9537
GGZ00,2000-10-02 11:00,2,105.23,105.25,105.21,105.25,3109
GGZ00,2000-10-02 11:30,2,105.26,105.27,105.23,105.26,4766
GGZ00,2000-10-03 01:00,3,105.26,105.55,105.26,105.41,26998
GGZ00,2000-10-03 01:30,3,105.41,105.47,105.36,105.38,15864
GGZ00,2000-10-03 02:00,3,105.37,105.4,105.35,105.37,11710
GGZ00,2000-10-03 02:30,3,105.38,105.4,105.34,105.36,12579
GGZ00,2000-10-03 03:00,3,105.36,105.39,105.34,105.35,14583
GGZ00,2000-10-03 03:30,3,105.34,105.35,105.31,105.32,14222
GGZ00,2000-10-03 04:00,3,105.33,105.33,105.29,105.32,12648
GGZ00,2000-10-03 04:30,3,105.32,105.35,105.32,105.34,8045
GGZ00,2000-10-03 05:00,3,105.34,105.35,105.33,105.35,5093
GGZ00,2000-10-03 05:30,3,105.34,105.36,105.33,105.33,4013
GGZ00,2000-10-03 06:00,3,105.33,105.34,105.31,105.33,4316
GGZ00,2000-10-03 06:30,3,105.33,105.34,105.25,105.26,12187
GGZ00,2000-10-03 07:00,3,105.26,105.28,105.21,105.25,22065
GGZ00,2000-10-03 07:30,3,105.26,105.29,105.23,105.24,13717
GGZ00,2000-10-03 08:00,3,105.24,105.24,105.15,105.19,40380
GGZ00,2000-10-03 08:30,3,105.2,105.24,105.18,105.24,17975
GGZ00,2000-10-03 09:00,3,105.24,105.29,105.22,105.27,27175
GGZ00,2000-10-03 09:30,3,105.26,105.26,105.21,105.23,16529
GGZ00,2000-10-03 10:00,3,105.23,105.25,105.21,105.22,9091
GGZ00,2000-10-03 10:30,3,105.21,105.21,105.09,105.17,21599
GGZ00,2000-10-03 11:00,3,105.17,105.2,105.16,105.18,6731
GGZ00,2000-10-03 11:30,3,105.18,105.21,105.17,105.19,4162
GGZ00,2000-10-04 01:00,4,105.21,105.21,105.11,105.16,15223
GGZ00,2000-10-04 01:30,4,105.17,105.19,105.15,105.17,14656
GGZ00,2000-10-04 02:00,4,105.18,105.26,105.18,105.24,28538
GGZ00,2000-10-04 02:30,4,105.24,105.24,105.17,105.17,19640
GGZ00,2000-10-04 03:00,4,105.18,105.18,105.12,105.16,25994
GGZ00,2000-10-04 03:30,4,105.16,105.18,105.14,105.17,13502
GGZ00,2000-10-04 04:00,4,105.17,105.2,105.14,105.2,16009
GGZ00,2000-10-04 04:30,4,105.2,105.22,105.15,105.15,22118
GGZ00,2000-10-04 05:00,4,105.15,105.2,105.15,105.19,19758
GGZ00,2000-10-04 05:30,4,105.19,105.23,105.17,105.19,22092
GGZ00,2000-10-04 06:00,4,105.19,105.22,105.19,105.21,9086
GGZ00,2000-10-04 06:30,4,105.2,105.22,105.15,105.17,19491
GGZ00,2000-10-04 07:00,4,105.17,105.17,105.08,105.14,39696
GGZ00,2000-10-04 07:30,4,105.14,105.19,105.14,105.15,33253
GGZ00,2000-10-04 08:00,4,105.16,105.2,105.15,105.17,13972
GGZ00,2000-10-04 08:30,4,105.18,105.22,105.16,105.2,25145
GGZ00,2000-10-04 09:00,4,105.2,105.23,105.15,105.16,33125
GGZ00,2000-10-04 09:30,4,105.16,105.18,105.12,105.16,25337
GGZ00,2000-10-04 10:00,4,105.16,105.2,105.11,105.18,21089
GGZ00,2000-10-04 10:30,4,105.19,105.2,105.14,105.14,10618
GGZ00,2000-10-04 11:00,4,105.15,105.17,105.13,105.16,3928
GGZ00,2000-10-04 11:30,4,105.16,105.16,105.09,105.1,7167
GGZ00,2000-10-05 01:00,5,105.14,105.14,104.96,105.01,24131
GGZ00,2000-10-05 01:30,5,105.01,105.06,105,105.03,18229
GGZ00,2000-10-05 02:00,5,105.03,105.04,104.95,104.97,30446
GGZ00,2000-10-05 02:30,5,104.96,104.98,104.93,104.96,31568
GGZ00,2000-10-05 03:00,5,104.96,104.98,104.95,104.95,16178
GGZ00,2000-10-05 03:30,5,104.96,105.03,104.92,105.01,46605
GGZ00,2000-10-05 04:00,5,105.02,105.04,104.98,104.99,39713
GGZ00,2000-10-05 04:30,5,105,105,104.97,104.98,16841
GGZ00,2000-10-05 05:00,5,104.98,104.99,104.96,104.98,18815
GGZ00,2000-10-05 05:30,5,104.98,105.01,104.97,105,10741
GGZ00,2000-10-05 06:00,5,105,105.01,104.98,104.98,9647
GGZ00,2000-10-05 06:30,5,104.98,105.23,104.91,105.13,114175
GGZ00,2000-10-05 07:00,5,105.12,105.21,105.12,105.15,67839
GGZ00,2000-10-05 07:30,5,105.15,105.17,105.04,105.07,64848
GGZ00,2000-10-05 08:00,5,105.07,105.11,105.05,105.09,36230
GGZ00,2000-10-05 08:30,5,105.09,105.1,104.93,104.96,67794
GGZ00,2000-10-05 09:00,5,104.96,105.06,104.94,105.04,35062
GGZ00,2000-10-05 09:30,5,105.03,105.04,104.97,104.97,22880
GGZ00,2000-10-05 10:00,5,104.97,105.06,104.97,105.04,16859
GGZ00,2000-10-05 10:30,5,105.04,105.07,105.01,105.06,8884
GGZ00,2000-10-05 11:00,5,105.05,105.06,105.01,105.04,4926
GGZ00,2000-10-05 11:30,5,105.04,105.06,105.03,105.05,3383
GGZ00,2000-10-06 01:00,6,105.13,105.15,105.08,105.09,12432
GGZ00,2000-10-06 01:30,6,105.09,105.15,105.09,105.15,12201
GGZ00,2000-10-06 02:00,6,105.15,105.18,105.11,105.17,21341
GGZ00,2000-10-06 02:30,6,105.17,105.19,105.14,105.16,19854
GGZ00,2000-10-06 03:00,6,105.15,105.2,105.14,105.14,17437
GGZ00,2000-10-06 03:30,6,105.14,105.18,105.14,105.16,13537
GGZ00,2000-10-06 04:00,6,105.16,105.19,105.15,105.17,13480
GGZ00,2000-10-06 04:30,6,105.18,105.2,105.16,105.19,13701
GGZ00,2000-10-06 05:00,6,105.19,105.19,105.15,105.18,13248
GGZ00,2000-10-06 05:30,6,105.17,105.18,105.14,105.16,8156
GGZ00,2000-10-06 06:00,6,105.15,105.17,105.15,105.17,9936
GGZ00,2000-10-06 06:30,6,105.17,105.18,105.16,105.17,2418
GGZ00,2000-10-06 07:00,6,105.17,105.2,105.09,105.15,23953
GGZ00,2000-10-06 07:30,6,105.13,105.18,105.1,105.1,41368
GGZ00,2000-10-06 08:00,6,105.11,105.12,105.07,105.1,33221
GGZ00,2000-10-06 08:30,6,105.1,105.11,105.03,105.08,38662
GGZ00,2000-10-06 09:00,6,105.07,105.1,104.96,105.05,51517
GGZ00,2000-10-06 09:30,6,105.05,105.24,105.03,105.22,60306
GGZ00,2000-10-06 10:00,6,105.22,105.23,105.14,105.16,34632
GGZ00,2000-10-06 10:30,6,105.16,105.29,105.15,105.26,24904
GGZ00,2000-10-06 11:00,6,105.26,105.26,105.18,105.24,13000
GGZ00,2000-10-06 11:30,6,105.23,105.28,105.2,105.28,10423
GGZ00,2000-10-09 01:00,9,105.35,105.39,105.31,105.32,17934
GGZ00,2000-10-09 01:30,9,105.31,105.35,105.3,105.31,13589
GGZ00,2000-10-09 02:00,9,105.29,105.3,105.25,105.25,17938
GGZ00,2000-10-09 02:30,9,105.26,105.33,105.26,105.29,19035
GGZ00,2000-10-09 03:00,9,105.29,105.34,105.27,105.32,13757
GGZ00,2000-10-09 03:30,9,105.32,105.34,105.29,105.33,12088
GGZ00,2000-10-09 04:00,9,105.33,105.37,105.3,105.35,27316
GGZ00,2000-10-09 04:30,9,105.35,105.38,105.32,105.33,26179
GGZ00,2000-10-09 05:00,9,105.32,105.35,105.29,105.35,13850
GGZ00,2000-10-09 05:30,9,105.35,105.36,105.32,105.34,9344
GGZ00,2000-10-09 06:00,9,105.33,105.34,105.32,105.32,2059
GGZ00,2000-10-09 06:30,9,105.33,105.34,105.31,105.33,4185
GGZ00,2000-10-09 07:00,9,105.33,105.36,105.33,105.34,7156
GGZ00,2000-10-09 07:30,9,105.34,105.36,105.33,105.35,6496
GGZ00,2000-10-09 08:00,9,105.34,105.35,105.32,105.34,6537
GGZ00,2000-10-09 08:30,9,105.34,105.37,105.34,105.36,10581
GGZ00,2000-10-09 09:00,9,105.36,105.42,105.35,105.39,29559
GGZ00,2000-10-09 09:30,9,105.38,105.4,105.34,105.4,18193
GGZ00,2000-10-09 10:00,9,105.41,105.49,105.4,105.46,32597
GGZ00,2000-10-09 10:30,9,105.46,105.48,105.43,105.46,15847
GGZ00,2000-10-09 11:00,9,105.45,105.47,105.42,105.46,5831
GGZ00,2000-10-09 11:30,9,105.46,105.49,105.43,105.48,6986
GGZ00,2000-10-10 01:00,10,105.42,105.43,105.35,105.37,17706
GGZ00,2000-10-10 01:30,10,105.38,105.39,105.34,105.35,17080
GGZ00,2000-10-10 02:00,10,105.36,105.4,105.33,105.39,28044
GGZ00,2000-10-10 02:30,10,105.4,105.42,105.36,105.4,23495
GGZ00,2000-10-10 03:00,10,105.4,105.4,105.35,105.36,13397
GGZ00,2000-10-10 03:30,10,105.36,105.36,105.34,105.35,23377
GGZ00,2000-10-10 04:00,10,105.36,105.37,105.32,105.36,21213
GGZ00,2000-10-10 04:30,10,105.36,105.38,105.32,105.33,12503
GGZ00,2000-10-10 05:00,10,105.33,105.35,105.31,105.34,9452
GGZ00,2000-10-10 05:30,10,105.34,105.36,105.33,105.35,4892
GGZ00,2000-10-10 06:00,10,105.35,105.36,105.34,105.36,4106
GGZ00,2000-10-10 06:30,10,105.35,105.37,105.34,105.36,4776
GGZ00,2000-10-10 07:00,10,105.36,105.38,105.35,105.37,8222
GGZ00,2000-10-10 07:30,10,105.37,105.39,105.36,105.38,12410
GGZ00,2000-10-10 08:00,10,105.37,105.44,105.36,105.42,31059
GGZ00,2000-10-10 08:30,10,105.42,105.42,105.35,105.35,32322
GGZ00,2000-10-10 09:00,10,105.35,105.39,105.35,105.36,25963
GGZ00,2000-10-10 09:30,10,105.36,105.44,105.33,105.41,26412
GGZ00,2000-10-10 10:00,10,105.42,105.44,105.36,105.42,23869
GGZ00,2000-10-10 10:30,10,105.42,105.46,105.4,105.43,22400
GGZ00,2000-10-10 11:00,10,105.43,105.47,105.43,105.46,9145
GGZ00,2000-10-10 11:30,10,105.46,105.65,105.44,105.58,38988
GGZ00,2000-10-11 01:00,11,105.73,105.73,105.65,105.67,38063
GGZ00,2000-10-11 01:30,11,105.67,105.74,105.66,105.67,36468
GGZ00,2000-10-11 02:00,11,105.68,105.7,105.66,105.67,24232
GGZ00,2000-10-11 02:30,11,105.67,105.69,105.61,105.63,42984
GGZ00,2000-10-11 03:00,11,105.63,105.65,105.59,105.63,29279
GGZ00,2000-10-11 03:30,11,105.64,105.65,105.59,105.61,29008
GGZ00,2000-10-11 04:00,11,105.61,105.69,105.6,105.67,36203
GGZ00,2000-10-11 04:30,11,105.67,105.69,105.64,105.64,18412
GGZ00,2000-10-11 05:00,11,105.65,105.68,105.64,105.64,12944
GGZ00,2000-10-11 05:30,11,105.64,105.66,105.61,105.65,13840
GGZ00,2000-10-11 06:00,11,105.65,105.69,105.64,105.69,14671
GGZ00,2000-10-11 06:30,11,105.69,105.81,105.68,105.76,81302
GGZ00,2000-10-11 07:00,11,105.76,105.77,105.68,105.69,40348
GGZ00,2000-10-11 07:30,11,105.69,105.75,105.68,105.73,41817
GGZ00,2000-10-11 08:00,11,105.74,105.76,105.72,105.72,28521
GGZ00,2000-10-11 08:30,11,105.73,105.76,105.6,105.63,57151
GGZ00,2000-10-11 09:00,11,105.63,105.72,105.62,105.69,41833
GGZ00,2000-10-11 09:30,11,105.69,105.8,105.64,105.77,52679
GGZ00,2000-10-11 10:00,11,105.76,105.85,105.73,105.77,45808
GGZ00,2000-10-11 10:30,11,105.77,105.79,105.68,105.71,22792
GGZ00,2000-10-11 11:00,11,105.71,105.72,105.63,105.63,14298
GGZ00,2000-10-11 11:30,11,105.63,105.68,105.57,105.65,22031
GGZ00,2000-10-12 01:00,12,105.58,105.61,105.53,105.6,23628
GGZ00,2000-10-12 01:30,12,105.6,105.63,105.58,105.62,18782
GGZ00,2000-10-12 02:00,12,105.62,105.62,105.49,105.53,36332
GGZ00,2000-10-12 02:30,12,105.52,105.56,105.52,105.53,26125
GGZ00,2000-10-12 03:00,12,105.53,105.56,105.51,105.54,25339
GGZ00,2000-10-12 03:30,12,105.54,105.58,105.53,105.56,25421
GGZ00,2000-10-12 04:00,12,105.56,105.58,105.55,105.56,15769
GGZ00,2000-10-12 04:30,12,105.57,105.57,105.54,105.55,12060
GGZ00,2000-10-12 05:00,12,105.55,105.56,105.5,105.52,19294
GGZ00,2000-10-12 05:30,12,105.53,105.54,105.52,105.53,6533
GGZ00,2000-10-12 06:00,12,105.53,105.54,105.51,105.52,11011
GGZ00,2000-10-12 06:30,12,105.52,105.53,105.5,105.5,8298
GGZ00,2000-10-12 07:00,12,105.51,105.51,105.46,105.49,20129
GGZ00,2000-10-12 07:30,12,105.49,105.5,105.46,105.48,14335
GGZ00,2000-10-12 08:00,12,105.48,105.57,105.48,105.56,31151
GGZ00,2000-10-12 08:30,12,105.56,105.73,105.51,105.72,63314
GGZ00,2000-10-12 09:00,12,105.73,106.12,105.67,105.91,145871
GGZ00,2000-10-12 09:30,12,105.91,105.92,105.73,105.76,95234
GGZ00,2000-10-12 10:00,12,105.77,105.86,105.72,105.81,57057
GGZ00,2000-10-12 10:30,12,105.81,105.95,105.74,105.89,33265
GGZ00,2000-10-12 11:00,12,105.89,105.98,105.86,105.94,28827
GGZ00,2000-10-12 11:30,12,105.93,105.98,105.89,105.98,18728
GGZ00,2000-10-13 01:00,13,106.02,106.02,105.93,105.97,23517
GGZ00,2000-10-13 01:30,13,105.98,106.05,105.9,106.04,37951
GGZ00,2000-10-13 02:00,13,106.04,106.12,105.99,106.05,60012
GGZ00,2000-10-13 02:30,13,106.05,106.05,105.94,105.98,45875
GGZ00,2000-10-13 03:00,13,105.98,105.99,105.92,105.96,34850
GGZ00,2000-10-13 03:30,13,105.96,105.96,105.91,105.96,23141
GGZ00,2000-10-13 04:00,13,105.95,106.01,105.93,105.96,32153
GGZ00,2000-10-13 04:30,13,105.96,105.97,105.87,105.89,26491
GGZ00,2000-10-13 05:00,13,105.88,105.94,105.88,105.93,23609
GGZ00,2000-10-13 05:30,13,105.92,105.96,105.92,105.93,12275
GGZ00,2000-10-13 06:00,13,105.92,105.94,105.89,105.9,12413
GGZ00,2000-10-13 06:30,13,105.9,105.92,105.87,105.9,14861
GGZ00,2000-10-13 07:00,13,105.91,105.91,105.78,105.82,24073
GGZ00,2000-10-13 07:30,13,105.82,105.88,105.81,105.84,43657
GGZ00,2000-10-13 08:00,13,105.84,105.91,105.81,105.89,33435
GGZ00,2000-10-13 08:30,13,105.89,105.91,105.73,105.77,80809
GGZ00,2000-10-13 09:00,13,105.77,105.82,105.75,105.8,50015
GGZ00,2000-10-13 09:30,13,105.79,105.84,105.77,105.8,34346
GGZ00,2000-10-13 10:00,13,105.8,105.8,105.64,105.66,40457
GGZ00,2000-10-13 10:30,13,105.65,105.66,105.56,105.62,22673
GGZ00,2000-10-13 11:00,13,105.62,105.68,105.61,105.65,6184
GGZ00,2000-10-13 11:30,13,105.66,105.71,105.65,105.66,5225
GGZ00,2000-10-16 01:00,16,105.56,105.59,105.52,105.58,16939
GGZ00,2000-10-16 01:30,16,105.58,105.62,105.56,105.59,11966
GGZ00,2000-10-16 02:00,16,105.59,105.59,105.5,105.53,20445
GGZ00,2000-10-16 02:30,16,105.54,105.58,105.53,105.54,15123
GGZ00,2000-10-16 03:00,16,105.54,105.56,105.52,105.55,10376
GGZ00,2000-10-16 03:30,16,105.55,105.59,105.54,105.56,14991
GGZ00,2000-10-16 04:00,16,105.56,105.58,105.56,105.58,10533
GGZ00,2000-10-16 04:30,16,105.57,105.61,105.57,105.59,10672
GGZ00,2000-10-16 05:00,16,105.59,105.6,105.56,105.58,6348
GGZ00,2000-10-16 05:30,16,105.57,105.58,105.55,105.55,4767
GGZ00,2000-10-16 06:00,16,105.55,105.57,105.54,105.56,2592
GGZ00,2000-10-16 06:30,16,105.56,105.59,105.56,105.59,4743
GGZ00,2000-10-16 07:00,16,105.59,105.59,105.53,105.53,9900
GGZ00,2000-10-16 07:30,16,105.53,105.59,105.53,105.55,13230
GGZ00,2000-10-16 08:00,16,105.55,105.56,105.49,105.51,24907
GGZ00,2000-10-16 08:30,16,105.52,105.57,105.51,105.53,23544
GGZ00,2000-10-16 09:00,16,105.54,105.68,105.53,105.62,46472
GGZ00,2000-10-16 09:30,16,105.62,105.63,105.57,105.58,20519
GGZ00,2000-10-16 10:00,16,105.58,105.63,105.57,105.58,12849
GGZ00,2000-10-16 10:30,16,105.58,105.62,105.56,105.59,8776
GGZ00,2000-10-16 11:00,16,105.59,105.6,105.56,105.57,6862
GGZ00,2000-10-16 11:30,16,105.57,105.58,105.55,105.58,5915
GGZ00,2000-10-17 01:00,17,105.51,105.56,105.48,105.52,14196
GGZ00,2000-10-17 01:30,17,105.52,105.54,105.47,105.48,17321
GGZ00,2000-10-17 02:00,17,105.48,105.54,105.47,105.52,26973
GGZ00,2000-10-17 02:30,17,105.52,105.56,105.5,105.53,17241
GGZ00,2000-10-17 03:00,17,105.53,105.53,105.5,105.52,9241
GGZ00,2000-10-17 03:30,17,105.52,105.54,105.49,105.53,12467
GGZ00,2000-10-17 04:00,17,105.53,105.55,105.51,105.54,11635
GGZ00,2000-10-17 04:30,17,105.54,105.57,105.53,105.55,14142
GGZ00,2000-10-17 05:00,17,105.54,105.56,105.53,105.54,15333
GGZ00,2000-10-17 05:30,17,105.54,105.54,105.5,105.51,10542
GGZ00,2000-10-17 06:00,17,105.51,105.52,105.47,105.48,11312
GGZ00,2000-10-17 06:30,17,105.48,105.5,105.46,105.47,10696
GGZ00,2000-10-17 07:00,17,105.47,105.53,105.47,105.51,9805
GGZ00,2000-10-17 07:30,17,105.51,105.52,105.46,105.52,23081
GGZ00,2000-10-17 08:00,17,105.51,105.54,105.43,105.47,38580
GGZ00,2000-10-17 08:30,17,105.47,105.47,105.4,105.47,56037
GGZ00,2000-10-17 09:00,17,105.47,105.52,105.45,105.48,41502
GGZ00,2000-10-17 09:30,17,105.48,105.53,105.46,105.49,31258
GGZ00,2000-10-17 10:00,17,105.5,105.59,105.5,105.53,38552
GGZ00,2000-10-17 10:30,17,105.53,105.55,105.47,105.49,29987
GGZ00,2000-10-17 11:00,17,105.49,105.52,105.49,105.51,7027
GGZ00,2000-10-17 11:30,17,105.51,105.52,105.48,105.5,7833
GGZ00,2000-10-18 01:00,18,105.58,105.61,105.55,105.56,22122
GGZ00,2000-10-18 01:30,18,105.57,105.66,105.57,105.64,20976
GGZ00,2000-10-18 02:00,18,105.64,105.67,105.62,105.64,28591
GGZ00,2000-10-18 02:30,18,105.64,105.66,105.57,105.58,27525
GGZ00,2000-10-18 03:00,18,105.58,105.63,105.58,105.6,17791
GGZ00,2000-10-18 03:30,18,105.6,105.64,105.57,105.58,28258
GGZ00,2000-10-18 04:00,18,105.57,105.64,105.54,105.59,50391
GGZ00,2000-10-18 04:30,18,105.6,105.66,105.58,105.64,44652
GGZ00,2000-10-18 05:00,18,105.65,105.67,105.6,105.62,29662
GGZ00,2000-10-18 05:30,18,105.62,105.65,105.62,105.64,15885
GGZ00,2000-10-18 06:00,18,105.64,105.71,105.64,105.7,24817
GGZ00,2000-10-18 06:30,18,105.7,105.78,105.68,105.75,35366
GGZ00,2000-10-18 07:00,18,105.76,105.82,105.75,105.78,38646
GGZ00,2000-10-18 07:30,18,105.79,105.87,105.76,105.81,70120
GGZ00,2000-10-18 08:00,18,105.8,105.88,105.79,105.85,32780
GGZ00,2000-10-18 08:30,18,105.85,106.19,105.83,105.95,137035
GGZ00,2000-10-18 09:00,18,105.94,105.96,105.78,105.86,94089
GGZ00,2000-10-18 09:30,18,105.85,105.86,105.65,105.69,94621
GGZ00,2000-10-18 10:00,18,105.69,105.7,105.52,105.67,71649
GGZ00,2000-10-18 10:30,18,105.67,105.69,105.58,105.63,21281
GGZ00,2000-10-18 11:00,18,105.63,105.67,105.59,105.6,21392
GGZ00,2000-10-18 11:30,18,105.6,105.61,105.52,105.53,11322
GGZ00,2000-10-19 01:00,19,105.45,105.54,105.44,105.52,13624
GGZ00,2000-10-19 01:30,19,105.53,105.57,105.52,105.54,13549
GGZ00,2000-10-19 02:00,19,105.54,105.58,105.52,105.55,24761
GGZ00,2000-10-19 02:30,19,105.55,105.57,105.53,105.55,16595
GGZ00,2000-10-19 03:00,19,105.55,105.56,105.53,105.55,10179
GGZ00,2000-10-19 03:30,19,105.54,105.55,105.48,105.52,18210
GGZ00,2000-10-19 04:00,19,105.52,105.52,105.42,105.45,34290
GGZ00,2000-10-19 04:30,19,105.45,105.48,105.42,105.45,23474
GGZ00,2000-10-19 05:00,19,105.45,105.48,105.44,105.46,13922
GGZ00,2000-10-19 05:30,19,105.47,105.49,105.46,105.47,9829
GGZ00,2000-10-19 06:00,19,105.47,105.47,105.45,105.47,8044
GGZ00,2000-10-19 06:30,19,105.47,105.47,105.41,105.43,14101
GGZ00,2000-10-19 07:00,19,105.43,105.46,105.42,105.46,10468
GGZ00,2000-10-19 07:30,19,105.46,105.48,105.33,105.36,25609
GGZ00,2000-10-19 08:00,19,105.36,105.48,105.34,105.44,56962
GGZ00,2000-10-19 08:30,19,105.44,105.55,105.41,105.51,59825
GGZ00,2000-10-19 09:00,19,105.51,105.62,105.51,105.56,66670
GGZ00,2000-10-19 09:30,19,105.56,105.62,105.49,105.6,42076
GGZ00,2000-10-19 10:00,19,105.6,105.64,105.51,105.56,38619
GGZ00,2000-10-19 10:30,19,105.56,105.59,105.55,105.59,9747
GGZ00,2000-10-19 11:00,19,105.58,105.59,105.56,105.58,3959
GGZ00,2000-10-19 11:30,19,105.57,105.6,105.55,105.6,5785
GGZ00,2000-10-20 01:00,20,105.55,105.6,105.54,105.56,7680
GGZ00,2000-10-20 01:30,20,105.56,105.57,105.53,105.57,10227
GGZ00,2000-10-20 02:00,20,105.57,105.57,105.51,105.54,14658
GGZ00,2000-10-20 02:30,20,105.54,105.58,105.54,105.56,18139
GGZ00,2000-10-20 03:00,20,105.56,105.65,105.56,105.61,27170
GGZ00,2000-10-20 03:30,20,105.61,105.63,105.56,105.57,12117
GGZ00,2000-10-20 04:00,20,105.57,105.59,105.56,105.57,7188
GGZ00,2000-10-20 04:30,20,105.57,105.59,105.56,105.59,7491
GGZ00,2000-10-20 05:00,20,105.59,105.64,105.59,105.6,12667
GGZ00,2000-10-20 05:30,20,105.6,105.65,105.6,105.64,7294
GGZ00,2000-10-20 06:00,20,105.63,105.69,105.63,105.65,19486
GGZ00,2000-10-20 06:30,20,105.65,105.71,105.65,105.69,21737
GGZ00,2000-10-20 07:00,20,105.69,105.7,105.65,105.67,9757
GGZ00,2000-10-20 07:30,20,105.66,105.74,105.64,105.73,30988
GGZ00,2000-10-20 08:00,20,105.73,105.74,105.65,105.68,28962
GGZ00,2000-10-20 08:30,20,105.68,105.69,105.58,105.65,41490
GGZ00,2000-10-20 09:00,20,105.64,105.66,105.58,105.63,33042
GGZ00,2000-10-20 09:30,20,105.63,105.66,105.57,105.59,29346
GGZ00,2000-10-20 10:00,20,105.59,105.63,105.59,105.63,15947
GGZ00,2000-10-20 10:30,20,105.62,105.67,105.62,105.66,13300
GGZ00,2000-10-20 11:00,20,105.66,105.71,105.66,105.69,6047
GGZ00,2000-10-20 11:30,20,105.7,105.73,105.69,105.71,5574
GGZ00,2000-10-23 01:00,23,105.74,105.78,105.7,105.77,9727
GGZ00,2000-10-23 01:30,23,105.77,105.77,105.71,105.74,6961
GGZ00,2000-10-23 02:00,23,105.73,105.74,105.68,105.7,9833
GGZ00,2000-10-23 02:30,23,105.71,105.72,105.66,105.67,13981
GGZ00,2000-10-23 03:00,23,105.67,105.7,105.65,105.69,12806
GGZ00,2000-10-23 03:30,23,105.68,105.7,105.66,105.66,10181
GGZ00,2000-10-23 04:00,23,105.66,105.68,105.64,105.66,14974
GGZ00,2000-10-23 04:30,23,105.66,105.66,105.62,105.64,13450
GGZ00,2000-10-23 05:00,23,105.64,105.67,105.64,105.65,9114
GGZ00,2000-10-23 05:30,23,105.65,105.66,105.63,105.63,7549
GGZ00,2000-10-23 06:00,23,105.63,105.64,105.61,105.62,8449
GGZ00,2000-10-23 06:30,23,105.63,105.63,105.6,105.62,6916
GGZ00,2000-10-23 07:00,23,105.62,105.66,105.62,105.65,8144
GGZ00,2000-10-23 07:30,23,105.65,105.69,105.65,105.68,15484
GGZ00,2000-10-23 08:00,23,105.69,105.69,105.65,105.68,12226
GGZ00,2000-10-23 08:30,23,105.68,105.68,105.65,105.67,16171
GGZ00,2000-10-23 09:00,23,105.67,105.68,105.62,105.63,10969
GGZ00,2000-10-23 09:30,23,105.63,105.64,105.6,105.61,20896
GGZ00,2000-10-23 10:00,23,105.62,105.64,105.54,105.57,26969
GGZ00,2000-10-23 10:30,23,105.58,105.61,105.56,105.57,7400
GGZ00,2000-10-23 11:00,23,105.56,105.61,105.56,105.59,3551
GGZ00,2000-10-23 11:30,23,105.58,105.62,105.56,105.58,5248
GGZ00,2000-10-24 00:30,24,105.64,105.64,105.63,105.63,803
GGZ00,2000-10-24 01:00,24,105.63,105.65,105.58,105.6,10733
GGZ00,2000-10-24 01:30,24,105.6,105.64,105.56,105.57,17155
GGZ00,2000-10-24 02:00,24,105.57,105.59,105.54,105.56,17664
GGZ00,2000-10-24 02:30,24,105.56,105.66,105.56,105.65,27384
GGZ00,2000-10-24 03:00,24,105.65,105.69,105.63,105.65,24964
GGZ00,2000-10-24 03:30,24,105.65,105.67,105.63,105.64,19383
GGZ00,2000-10-24 04:00,24,105.64,105.67,105.64,105.64,9867
GGZ00,2000-10-24 04:30,24,105.64,105.66,105.63,105.65,8980
GGZ00,2000-10-24 05:00,24,105.64,105.65,105.61,105.64,13269
GGZ00,2000-10-24 05:30,24,105.64,105.64,105.57,105.58,13270
GGZ00,2000-10-24 06:00,24,105.58,105.6,105.58,105.59,7234
GGZ00,2000-10-24 06:30,24,105.6,105.62,105.59,105.6,10169
GGZ00,2000-10-24 07:00,24,105.6,105.64,105.6,105.64,9133
GGZ00,2000-10-24 07:30,24,105.63,105.66,105.62,105.66,18269
GGZ00,2000-10-24 08:00,24,105.66,105.68,105.64,105.65,17554
GGZ00,2000-10-24 08:30,24,105.65,105.66,105.62,105.65,15308
GGZ00,2000-10-24 09:00,24,105.64,105.65,105.59,105.61,21218
GGZ00,2000-10-24 09:30,24,105.61,105.65,105.59,105.63,18860
GGZ00,2000-10-24 10:00,24,105.63,105.64,105.57,105.59,20705
GGZ00,2000-10-24 10:30,24,105.59,105.59,105.53,105.55,22259
GGZ00,2000-10-24 11:00,24,105.54,105.57,105.53,105.55,5784
GGZ00,2000-10-24 11:30,24,105.55,105.61,105.55,105.6,7366
GGZ00,2000-10-25 01:00,25,105.65,105.65,105.55,105.55,11967
GGZ00,2000-10-25 01:30,25,105.55,105.62,105.55,105.58,10833
GGZ00,2000-10-25 02:00,25,105.58,105.6,105.56,105.59,11922
GGZ00,2000-10-25 02:30,25,105.59,105.61,105.56,105.58,16043
GGZ00,2000-10-25 03:00,25,105.58,105.6,105.53,105.55,24958
GGZ00,2000-10-25 03:30,25,105.55,105.56,105.51,105.56,32711
GGZ00,2000-10-25 04:00,25,105.55,105.59,105.5,105.55,51023
GGZ00,2000-10-25 04:30,25,105.55,105.55,105.49,105.53,22492
GGZ00,2000-10-25 05:00,25,105.53,105.58,105.51,105.56,25528
GGZ00,2000-10-25 05:30,25,105.56,105.57,105.54,105.56,14809
GGZ00,2000-10-25 06:00,25,105.56,105.58,105.52,105.53,14405
GGZ00,2000-10-25 06:30,25,105.54,105.56,105.53,105.56,7187
GGZ00,2000-10-25 07:00,25,105.56,105.66,105.55,105.64,36587
GGZ00,2000-10-25 07:30,25,105.64,105.65,105.61,105.62,19326
GGZ00,2000-10-25 08:00,25,105.63,105.66,105.6,105.61,20858
GGZ00,2000-10-25 08:30,25,105.6,105.65,105.53,105.53,46729
GGZ00,2000-10-25 09:00,25,105.54,105.55,105.41,105.42,64537
GGZ00,2000-10-25 09:30,25,105.43,105.45,105.37,105.39,62416
GGZ00,2000-10-25 10:00,25,105.39,105.41,105.17,105.24,89793
GGZ00,2000-10-25 10:30,25,105.24,105.29,105.22,105.28,22063
GGZ00,2000-10-25 11:00,25,105.27,105.3,105.26,105.26,11461
GGZ00,2000-10-25 11:30,25,105.26,105.27,105.2,105.26,11604
GGZ00,2000-10-26 01:00,26,105.22,105.25,105.1,105.23,20200
GGZ00,2000-10-26 01:30,26,105.24,105.26,105.17,105.18,25263
GGZ00,2000-10-26 02:00,26,105.18,105.2,105.11,105.14,31512
GGZ00,2000-10-26 02:30,26,105.14,105.23,105.14,105.21,25383
GGZ00,2000-10-26 03:00,26,105.21,105.25,105.21,105.23,16756
GGZ00,2000-10-26 03:30,26,105.23,105.36,105.22,105.33,32910
GGZ00,2000-10-26 04:00,26,105.33,105.37,105.32,105.32,37805
GGZ00,2000-10-26 04:30,26,105.32,105.41,105.31,105.37,30906
GGZ00,2000-10-26 05:00,26,105.38,105.39,105.33,105.34,13107
GGZ00,2000-10-26 05:30,26,105.34,105.35,105.32,105.35,8440
GGZ00,2000-10-26 06:00,26,105.34,105.36,105.33,105.34,6211
GGZ00,2000-10-26 06:30,26,105.34,105.37,105.33,105.36,6674
GGZ00,2000-10-26 07:00,26,105.36,105.36,105.27,105.33,24447
GGZ00,2000-10-26 07:30,26,105.34,105.36,105.27,105.35,33397
GGZ00,2000-10-26 08:00,26,105.35,105.37,105.31,105.33,23807
GGZ00,2000-10-26 08:30,26,105.34,105.37,105.32,105.34,28103
GGZ00,2000-10-26 09:00,26,105.35,105.37,105.28,105.35,36540
GGZ00,2000-10-26 09:30,26,105.35,105.45,105.33,105.41,47571
GGZ00,2000-10-26 10:00,26,105.41,105.45,105.38,105.4,28574
GGZ00,2000-10-26 10:30,26,105.4,105.42,105.37,105.4,12918
GGZ00,2000-10-26 11:00,26,105.39,105.46,105.37,105.45,7891
GGZ00,2000-10-26 11:30,26,105.45,105.55,105.45,105.52,19125
GGZ00,2000-10-27 01:00,27,105.43,105.45,105.4,105.41,10186
GGZ00,2000-10-27 01:30,27,105.41,105.49,105.41,105.48,10586
GGZ00,2000-10-27 02:00,27,105.47,105.52,105.41,105.41,27483
GGZ00,2000-10-27 02:30,27,105.41,105.45,105.4,105.44,11458
GGZ00,2000-10-27 03:00,27,105.44,105.45,105.41,105.45,9574
GGZ00,2000-10-27 03:30,27,105.45,105.49,105.44,105.47,17015
GGZ00,2000-10-27 04:00,27,105.47,105.48,105.43,105.44,14843
GGZ00,2000-10-27 04:30,27,105.43,105.46,105.42,105.45,12946
GGZ00,2000-10-27 05:00,27,105.45,105.46,105.42,105.44,9732
GGZ00,2000-10-27 05:30,27,105.44,105.45,105.43,105.44,7323
GGZ00,2000-10-27 06:00,27,105.44,105.46,105.43,105.46,3804
GGZ00,2000-10-27 06:30,27,105.46,105.48,105.44,105.46,8215
GGZ00,2000-10-27 07:00,27,105.47,105.61,105.44,105.55,20173
GGZ00,2000-10-27 07:30,27,105.54,105.6,105.43,105.46,78855
GGZ00,2000-10-27 08:00,27,105.46,105.48,105.36,105.44,59992
GGZ00,2000-10-27 08:30,27,105.44,105.5,105.42,105.47,43428
GGZ00,2000-10-27 09:00,27,105.48,105.6,105.45,105.52,50925
GGZ00,2000-10-27 09:30,27,105.52,105.67,105.49,105.65,41933
GGZ00,2000-10-27 10:00,27,105.66,105.67,105.54,105.57,26958
GGZ00,2000-10-27 10:30,27,105.57,105.58,105.5,105.52,8985
GGZ00,2000-10-27 11:00,27,105.52,105.59,105.51,105.58,3924
GGZ00,2000-10-27 11:30,27,105.57,105.57,105.51,105.55,4232
GGZ00,2000-10-30 01:00,30,105.48,105.53,105.48,105.53,5356
GGZ00,2000-10-30 01:30,30,105.53,105.6,105.53,105.58,8104
GGZ00,2000-10-30 02:00,30,105.59,105.63,105.57,105.62,10044
GGZ00,2000-10-30 02:30,30,105.62,105.67,105.61,105.65,24456
GGZ00,2000-10-30 03:00,30,105.65,105.67,105.61,105.62,9048
GGZ00,2000-10-30 03:30,30,105.62,105.63,105.59,105.6,11357
GGZ00,2000-10-30 04:00,30,105.59,105.64,105.56,105.62,20916
GGZ00,2000-10-30 04:30,30,105.62,105.64,105.59,105.62,11865
GGZ00,2000-10-30 05:00,30,105.63,105.67,105.62,105.63,12355
GGZ00,2000-10-30 05:30,30,105.64,105.65,105.62,105.62,6129
GGZ00,2000-10-30 06:00,30,105.62,105.64,105.6,105.6,5157
GGZ00,2000-10-30 06:30,30,105.61,105.63,105.59,105.61,4411
GGZ00,2000-10-30 07:00,30,105.61,105.63,105.58,105.58,7187
GGZ00,2000-10-30 07:30,30,105.57,105.6,105.57,105.58,14093
GGZ00,2000-10-30 08:00,30,105.58,105.59,105.55,105.56,13797
GGZ00,2000-10-30 08:30,30,105.56,105.56,105.5,105.52,26175
GGZ00,2000-10-30 09:00,30,105.53,105.54,105.48,105.53,21610
GGZ00,2000-10-30 09:30,30,105.54,105.56,105.53,105.55,12035
GGZ00,2000-10-30 10:00,30,105.55,105.55,105.48,105.5,11974
GGZ00,2000-10-30 10:30,30,105.5,105.52,105.47,105.52,8642
GGZ00,2000-10-30 11:00,30,105.52,105.54,105.49,105.51,4510
GGZ00,2000-10-30 11:30,30,105.5,105.5,105.43,105.43,4202
GGZ00,2000-10-31 01:00,31,105.43,105.47,105.41,105.44,7160
GGZ00,2000-10-31 01:30,31,105.45,105.45,105.41,105.42,8607
GGZ00,2000-10-31 02:00,31,105.43,105.48,105.43,105.46,17758
GGZ00,2000-10-31 02:30,31,105.46,105.47,105.44,105.45,8481
GGZ00,2000-10-31 03:00,31,105.45,105.46,105.36,105.38,27779
GGZ00,2000-10-31 03:30,31,105.38,105.38,105.34,105.36,16868
GGZ00,2000-10-31 04:00,31,105.37,105.39,105.35,105.37,13821
GGZ00,2000-10-31 04:30,31,105.37,105.41,105.35,105.41,12158
GGZ00,2000-10-31 05:00,31,105.4,105.4,105.36,105.38,9709
GGZ00,2000-10-31 05:30,31,105.38,105.4,105.37,105.39,5143
GGZ00,2000-10-31 06:00,31,105.39,105.41,105.38,105.4,6779
GGZ00,2000-10-31 06:30,31,105.4,105.42,105.4,105.41,6408
GGZ00,2000-10-31 07:00,31,105.41,105.44,105.41,105.42,10417
GGZ00,2000-10-31 07:30,31,105.42,105.48,105.4,105.46,27647
GGZ00,2000-10-31 08:00,31,105.46,105.47,105.43,105.45,16268
GGZ00,2000-10-31 08:30,31,105.44,105.51,105.43,105.5,33911
GGZ00,2000-10-31 09:00,31,105.51,105.57,105.49,105.55,52366
GGZ00,2000-10-31 09:30,31,105.55,105.58,105.51,105.55,29073
GGZ00,2000-10-31 10:00,31,105.54,105.56,105.51,105.54,16267
GGZ00,2000-10-31 10:30,31,105.54,105.54,105.46,105.49,15837
GGZ00,2000-10-31 11:00,31,105.5,105.5,105.44,105.47,6581
GGZ00,2000-10-31 11:30,31,105.48,105.5,105.44,105.46,7539
GGZ00,2000-11-01 01:00,1,105.47,105.55,105.47,105.52,7841
GGZ00,2000-11-01 01:30,1,105.52,105.58,105.52,105.57,12227
GGZ00,2000-11-01 02:00,1,105.57,105.59,105.53,105.54,14408
GGZ00,2000-11-01 02:30,1,105.54,105.57,105.53,105.56,12117
GGZ00,2000-11-01 03:00,1,105.56,105.57,105.54,105.54,5851
GGZ00,2000-11-01 03:30,1,105.55,105.57,105.53,105.56,5926
GGZ00,2000-11-01 04:00,1,105.56,105.6,105.55,105.57,11487
GGZ00,2000-11-01 04:30,1,105.57,105.61,105.57,105.58,9414
GGZ00,2000-11-01 05:00,1,105.58,105.59,105.56,105.59,6924
GGZ00,2000-11-01 05:30,1,105.58,105.6,105.57,105.6,1718
GGZ00,2000-11-01 06:00,1,105.6,105.61,105.58,105.59,3373
GGZ00,2000-11-01 06:30,1,105.59,105.6,105.56,105.6,4947
GGZ00,2000-11-01 07:00,1,105.6,105.62,105.58,105.62,7451
GGZ00,2000-11-01 07:30,1,105.61,105.64,105.6,105.61,22204
GGZ00,2000-11-01 08:00,1,105.61,105.63,105.59,105.61,12077
GGZ00,2000-11-01 08:30,1,105.61,105.74,105.6,105.7,34024
GGZ00,2000-11-01 09:00,1,105.7,105.74,105.63,105.66,69699
GGZ00,2000-11-01 09:30,1,105.66,105.68,105.6,105.64,31977
GGZ00,2000-11-01 10:00,1,105.64,105.68,105.64,105.64,15750
GGZ00,2000-11-01 10:30,1,105.64,105.7,105.63,105.68,9136
GGZ00,2000-11-01 11:00,1,105.68,105.73,105.67,105.68,9625
GGZ00,2000-11-01 11:30,1,105.68,105.72,105.66,105.72,4442
GGZ00,2000-11-02 01:00,2,105.73,105.74,105.67,105.7,15856
GGZ00,2000-11-02 01:30,2,105.7,105.72,105.67,105.68,13188
GGZ00,2000-11-02 02:00,2,105.68,105.68,105.64,105.66,19438
GGZ00,2000-11-02 02:30,2,105.66,105.69,105.65,105.67,20664
GGZ00,2000-11-02 03:00,2,105.67,105.68,105.63,105.64,19365
GGZ00,2000-11-02 03:30,2,105.64,105.7,105.64,105.69,20293
GGZ00,2000-11-02 04:00,2,105.69,105.73,105.68,105.69,35513
GGZ00,2000-11-02 04:30,2,105.69,105.7,105.65,105.66,24699
GGZ00,2000-11-02 05:00,2,105.66,105.7,105.66,105.68,11295
GGZ00,2000-11-02 05:30,2,105.68,105.7,105.67,105.69,10297
GGZ00,2000-11-02 06:00,2,105.69,105.69,105.63,105.64,13703
GGZ00,2000-11-02 06:30,2,105.64,105.68,105.63,105.64,12531
GGZ00,2000-11-02 07:00,2,105.64,105.69,105.6,105.64,28424
GGZ00,2000-11-02 07:30,2,105.64,105.69,105.63,105.64,27598
GGZ00,2000-11-02 08:00,2,105.64,105.68,105.64,105.65,20389
GGZ00,2000-11-02 08:30,2,105.65,105.65,105.61,105.63,24800
GGZ00,2000-11-02 09:00,2,105.63,105.67,105.61,105.64,29212
GGZ00,2000-11-02 09:30,2,105.64,105.65,105.57,105.58,32900
GGZ00,2000-11-02 10:00,2,105.58,105.6,105.55,105.56,26053
GGZ00,2000-11-02 10:30,2,105.56,105.57,105.53,105.56,11032
GGZ00,2000-11-02 11:00,2,105.55,105.57,105.53,105.55,6302
GGZ00,2000-11-02 11:30,2,105.55,105.56,105.48,105.49,11361
GGZ00,2000-11-03 01:00,3,105.47,105.6,105.47,105.59,9751
GGZ00,2000-11-03 01:30,3,105.59,105.59,105.55,105.59,4192
GGZ00,2000-11-03 02:00,3,105.59,105.6,105.57,105.58,9576
GGZ00,2000-11-03 02:30,3,105.58,105.59,105.57,105.59,11492
GGZ00,2000-11-03 03:00,3,105.58,105.62,105.56,105.61,14359
GGZ00,2000-11-03 03:30,3,105.61,105.64,105.61,105.63,13374
GGZ00,2000-11-03 04:00,3,105.63,105.79,105.63,105.68,83559
GGZ00,2000-11-03 04:30,3,105.68,105.74,105.66,105.72,30805
GGZ00,2000-11-03 05:00,3,105.72,105.74,105.7,105.73,19166
GGZ00,2000-11-03 05:30,3,105.73,105.78,105.72,105.75,15255
GGZ00,2000-11-03 06:00,3,105.75,105.77,105.74,105.76,9147
GGZ00,2000-11-03 06:30,3,105.75,105.83,105.74,105.81,26930
GGZ00,2000-11-03 07:00,3,105.81,105.89,105.78,105.79,33815
GGZ00,2000-11-03 07:30,3,105.78,105.82,105.71,105.71,84376
GGZ00,2000-11-03 08:00,3,105.71,105.73,105.62,105.62,56118
GGZ00,2000-11-03 08:30,3,105.62,105.66,105.61,105.65,48797
GGZ00,2000-11-03 09:00,3,105.65,105.66,105.55,105.63,55348
GGZ00,2000-11-03 09:30,3,105.63,105.63,105.52,105.53,38529
GGZ00,2000-11-03 10:00,3,105.52,105.59,105.52,105.53,16031
GGZ00,2000-11-03 10:30,3,105.53,105.55,105.43,105.45,18534
GGZ00,2000-11-03 11:00,3,105.44,105.5,105.43,105.49,15180
GGZ00,2000-11-03 11:30,3,105.49,105.49,105.42,105.44,4696
GGZ00,2000-11-06 01:00,6,105.38,105.46,105.38,105.45,10788
GGZ00,2000-11-06 01:30,6,105.46,105.56,105.43,105.53,20320
GGZ00,2000-11-06 02:00,6,105.53,105.53,105.47,105.48,13702
GGZ00,2000-11-06 02:30,6,105.48,105.54,105.47,105.54,13622
GGZ00,2000-11-06 03:00,6,105.54,105.55,105.52,105.53,7056
GGZ00,2000-11-06 03:30,6,105.54,105.54,105.51,105.53,9229
GGZ00,2000-11-06 04:00,6,105.54,105.55,105.5,105.54,14030
GGZ00,2000-11-06 04:30,6,105.54,105.54,105.45,105.47,25063
GGZ00,2000-11-06 05:00,6,105.47,105.49,105.46,105.48,7287
GGZ00,2000-11-06 05:30,6,105.48,105.49,105.47,105.47,4088
GGZ00,2000-11-06 06:00,6,105.47,105.48,105.46,105.48,5007
GGZ00,2000-11-06 06:30,6,105.47,105.48,105.46,105.48,3380
GGZ00,2000-11-06 07:00,6,105.47,105.5,105.47,105.49,5814
GGZ00,2000-11-06 07:30,6,105.5,105.5,105.47,105.48,5424
GGZ00,2000-11-06 08:00,6,105.48,105.48,105.42,105.43,19931
GGZ00,2000-11-06 08:30,6,105.43,105.46,105.41,105.42,24994
GGZ00,2000-11-06 09:00,6,105.42,105.42,105.38,105.4,30603
GGZ00,2000-11-06 09:30,6,105.41,105.45,105.39,105.43,22519
GGZ00,2000-11-06 10:00,6,105.42,105.46,105.41,105.43,12387
GGZ00,2000-11-06 10:30,6,105.42,105.43,105.33,105.36,15770
GGZ00,2000-11-06 11:00,6,105.36,105.42,105.35,105.41,8354
GGZ00,2000-11-06 11:30,6,105.41,105.44,105.4,105.43,5372
GGZ00,2000-11-07 01:00,7,105.46,105.5,105.45,105.46,10664
GGZ00,2000-11-07 01:30,7,105.46,105.5,105.45,105.49,8749
GGZ00,2000-11-07 02:00,7,105.5,105.5,105.43,105.43,14131
GGZ00,2000-11-07 02:30,7,105.43,105.47,105.42,105.46,15157
GGZ00,2000-11-07 03:00,7,105.47,105.48,105.44,105.47,10728
GGZ00,2000-11-07 03:30,7,105.47,105.49,105.46,105.48,9531
GGZ00,2000-11-07 04:00,7,105.48,105.49,105.46,105.48,16742
GGZ00,2000-11-07 04:30,7,105.47,105.49,105.43,105.44,26016
GGZ00,2000-11-07 05:00,7,105.43,105.46,105.42,105.43,12618
GGZ00,2000-11-07 05:30,7,105.42,105.43,105.39,105.4,19072
GGZ00,2000-11-07 06:00,7,105.4,105.41,105.37,105.4,12186
GGZ00,2000-11-07 06:30,7,105.4,105.4,105.26,105.32,49144
GGZ00,2000-11-07 07:00,7,105.32,105.33,105.27,105.32,37903
GGZ00,2000-11-07 07:30,7,105.32,105.36,105.31,105.33,34177
GGZ00,2000-11-07 08:00,7,105.33,105.35,105.31,105.33,23779
GGZ00,2000-11-07 08:30,7,105.33,105.42,105.33,105.37,47500
GGZ00,2000-11-07 09:00,7,105.38,105.4,105.36,105.38,21167
GGZ00,2000-11-07 09:30,7,105.38,105.38,105.34,105.36,12736
GGZ00,2000-11-07 10:00,7,105.36,105.36,105.3,105.31,13373
GGZ00,2000-11-07 10:30,7,105.31,105.31,105.21,105.24,25787
GGZ00,2000-11-07 11:00,7,105.25,105.31,105.25,105.28,6169
GGZ00,2000-11-07 11:30,7,105.29,105.29,105.22,105.24,6311
GGZ00,2000-11-08 01:00,8,105.25,105.29,105.05,105.11,45604
GGZ00,2000-11-08 01:30,8,105.11,105.18,105.06,105.14,38456
GGZ00,2000-11-08 02:00,8,105.13,105.18,105.1,105.17,33884
GGZ00,2000-11-08 02:30,8,105.17,105.23,105.14,105.2,42598
GGZ00,2000-11-08 03:00,8,105.2,105.21,105.12,105.14,21210
GGZ00,2000-11-08 03:30,8,105.14,105.19,105.12,105.15,29297
GGZ00,2000-11-08 04:00,8,105.14,105.19,105.13,105.17,18072
GGZ00,2000-11-08 04:30,8,105.17,105.18,105.11,105.15,17370
GGZ00,2000-11-08 05:00,8,105.14,105.17,105.13,105.17,14921
GGZ00,2000-11-08 05:30,8,105.17,105.17,105.15,105.17,5934
GGZ00,2000-11-08 06:00,8,105.16,105.19,105.15,105.17,8160
GGZ00,2000-11-08 06:30,8,105.17,105.18,105.16,105.17,6820
GGZ00,2000-11-08 07:00,8,105.18,105.18,105.13,105.18,17243
GGZ00,2000-11-08 07:30,8,105.17,105.2,105.14,105.19,19540
GGZ00,2000-11-08 08:00,8,105.19,105.22,105.18,105.2,19181
GGZ00,2000-11-08 08:30,8,105.2,105.24,105.18,105.21,25673
GGZ00,2000-11-08 09:00,8,105.22,105.23,105.19,105.2,25016
GGZ00,2000-11-08 09:30,8,105.2,105.22,105.19,105.21,13200
GGZ00,2000-11-08 10:00,8,105.2,105.21,105.19,105.19,11703
GGZ00,2000-11-08 10:30,8,105.2,105.2,105.18,105.19,4805
GGZ00,2000-11-08 11:00,8,105.2,105.21,105.18,105.2,4573
GGZ00,2000-11-08 11:30,8,105.2,105.2,105.18,105.19,5525
GGZ00,2000-11-09 01:00,9,105.21,105.26,105.21,105.23,8256
GGZ00,2000-11-09 01:30,9,105.24,105.24,105.22,105.23,6589
GGZ00,2000-11-09 02:00,9,105.22,105.23,105.17,105.19,21268
GGZ00,2000-11-09 02:30,9,105.2,105.21,105.16,105.16,13590
GGZ00,2000-11-09 03:00,9,105.16,105.21,105.16,105.2,16791
GGZ00,2000-11-09 03:30,9,105.2,105.23,105.2,105.21,11785
GGZ00,2000-11-09 04:00,9,105.22,105.22,105.18,105.2,9162
GGZ00,2000-11-09 04:30,9,105.19,105.21,105.18,105.21,5635
GGZ00,2000-11-09 05:00,9,105.21,105.21,105.19,105.21,8145
GGZ00,2000-11-09 05:30,9,105.2,105.21,105.18,105.19,7462
GGZ00,2000-11-09 06:00,9,105.19,105.19,105.16,105.19,6310
GGZ00,2000-11-09 06:30,9,105.19,105.2,105.17,105.18,6163
GGZ00,2000-11-09 07:00,9,105.18,105.22,105.16,105.2,15072
GGZ00,2000-11-09 07:30,9,105.2,105.28,105.19,105.27,45313
GGZ00,2000-11-09 08:00,9,105.27,105.38,105.26,105.35,60658
GGZ00,2000-11-09 08:30,9,105.35,105.39,105.32,105.37,58840
GGZ00,2000-11-09 09:00,9,105.37,105.38,105.34,105.36,35919
GGZ00,2000-11-09 09:30,9,105.36,105.37,105.31,105.35,25883
GGZ00,2000-11-09 10:00,9,105.35,105.38,105.33,105.35,13938
GGZ00,2000-11-09 10:30,9,105.36,105.38,105.34,105.35,6152
GGZ00,2000-11-09 11:00,9,105.35,105.39,105.34,105.38,4789
GGZ00,2000-11-09 11:30,9,105.38,105.4,105.36,105.39,4691
GGZ00,2000-11-10 01:00,10,105.4,105.45,105.37,105.43,14067
GGZ00,2000-11-10 01:30,10,105.43,105.46,105.39,105.45,13152
GGZ00,2000-11-10 02:00,10,105.46,105.47,105.4,105.42,14866
GGZ00,2000-11-10 02:30,10,105.42,105.43,105.39,105.4,9761
GGZ00,2000-11-10 03:00,10,105.41,105.41,105.38,105.39,9600
GGZ00,2000-11-10 03:30,10,105.39,105.39,105.37,105.37,18539
GGZ00,2000-11-10 04:00,10,105.38,105.42,105.38,105.39,23145
GGZ00,2000-11-10 04:30,10,105.39,105.4,105.35,105.35,12665
GGZ00,2000-11-10 05:00,10,105.35,105.39,105.35,105.38,8030
GGZ00,2000-11-10 05:30,10,105.38,105.4,105.37,105.38,6665
GGZ00,2000-11-10 06:00,10,105.38,105.41,105.38,105.4,6393
GGZ00,2000-11-10 06:30,10,105.4,105.44,105.39,105.43,11018
GGZ00,2000-11-10 07:00,10,105.43,105.47,105.42,105.46,13788
GGZ00,2000-11-10 07:30,10,105.46,105.47,105.43,105.45,17185
GGZ00,2000-11-10 08:00,10,105.46,105.47,105.44,105.46,14440
GGZ00,2000-11-10 08:30,10,105.46,105.46,105.43,105.43,18915
GGZ00,2000-11-10 09:00,10,105.44,105.49,105.42,105.43,28493
GGZ00,2000-11-10 09:30,10,105.43,105.44,105.36,105.4,22426
GGZ00,2000-11-10 10:00,10,105.4,105.43,105.38,105.43,11129
GGZ00,2000-11-10 10:30,10,105.43,105.49,105.42,105.47,13223
GGZ00,2000-11-10 11:00,10,105.46,105.54,105.44,105.48,11353
GGZ00,2000-11-10 11:30,10,105.48,105.54,105.48,105.52,8041
GGZ00,2000-11-13 01:00,13,105.6,105.61,105.55,105.6,12684
GGZ00,2000-11-13 01:30,13,105.6,105.6,105.56,105.56,7639
GGZ00,2000-11-13 02:00,13,105.56,105.57,105.54,105.55,6031
GGZ00,2000-11-13 02:30,13,105.55,105.56,105.53,105.56,7844
GGZ00,2000-11-13 03:00,13,105.56,105.58,105.55,105.57,14369
GGZ00,2000-11-13 03:30,13,105.58,105.59,105.54,105.57,9008
GGZ00,2000-11-13 04:00,13,105.57,105.62,105.57,105.58,13592
GGZ00,2000-11-13 04:30,13,105.58,105.64,105.58,105.62,15559
GGZ00,2000-11-13 05:00,13,105.63,105.63,105.59,105.6,8907
GGZ00,2000-11-13 05:30,13,105.6,105.63,105.58,105.62,9264
GGZ00,2000-11-13 06:00,13,105.62,105.62,105.59,105.6,6104
GGZ00,2000-11-13 06:30,13,105.6,105.62,105.59,105.59,6466
GGZ00,2000-11-13 07:00,13,105.6,105.62,105.57,105.61,11059
GGZ00,2000-11-13 07:30,13,105.62,105.66,105.61,105.63,19944
GGZ00,2000-11-13 08:00,13,105.63,105.64,105.58,105.62,14225
GGZ00,2000-11-13 08:30,13,105.62,105.66,105.6,105.61,37094
GGZ00,2000-11-13 09:00,13,105.61,105.61,105.55,105.58,25814
GGZ00,2000-11-13 09:30,13,105.57,105.62,105.55,105.6,36805
GGZ00,2000-11-13 10:00,13,105.6,105.7,105.6,105.67,39421
GGZ00,2000-11-13 10:30,13,105.67,105.86,105.67,105.79,69319
GGZ00,2000-11-13 11:00,13,105.79,105.82,105.76,105.81,19690
GGZ00,2000-11-13 11:30,13,105.81,105.84,105.77,105.84,16342
GGZ00,2000-11-14 01:00,14,105.78,105.8,105.71,105.72,19595
GGZ00,2000-11-14 01:30,14,105.72,105.76,105.69,105.7,17517
GGZ00,2000-11-14 02:00,14,105.7,105.72,105.69,105.71,16729
GGZ00,2000-11-14 02:30,14,105.71,105.75,105.71,105.72,18620
GGZ00,2000-11-14 03:00,14,105.72,105.74,105.71,105.73,12690
GGZ00,2000-11-14 03:30,14,105.72,105.75,105.71,105.73,18439
GGZ00,2000-11-14 04:00,14,105.73,105.77,105.73,105.76,19411
GGZ00,2000-11-14 04:30,14,105.76,105.77,105.71,105.72,22068
GGZ00,2000-11-14 05:00,14,105.72,105.72,105.7,105.7,12628
GGZ00,2000-11-14 05:30,14,105.71,105.73,105.69,105.7,10708
GGZ00,2000-11-14 06:00,14,105.69,105.73,105.69,105.73,10066
GGZ00,2000-11-14 06:30,14,105.73,105.77,105.73,105.74,23496
GGZ00,2000-11-14 07:00,14,105.74,105.78,105.73,105.75,18080
GGZ00,2000-11-14 07:30,14,105.75,105.75,105.68,105.68,35555
GGZ00,2000-11-14 08:00,14,105.68,105.7,105.66,105.67,36314
GGZ00,2000-11-14 08:30,14,105.67,105.7,105.66,105.69,26893
GGZ00,2000-11-14 09:00,14,105.69,105.71,105.66,105.7,20203
GGZ00,2000-11-14 09:30,14,105.7,105.7,105.67,105.69,17865
GGZ00,2000-11-14 10:00,14,105.68,105.71,105.68,105.69,15049
GGZ00,2000-11-14 10:30,14,105.69,105.72,105.69,105.71,10967
GGZ00,2000-11-14 11:00,14,105.72,105.74,105.71,105.73,5140
GGZ00,2000-11-14 11:30,14,105.73,105.74,105.67,105.69,9093
GGZ00,2000-11-15 01:00,15,105.8,105.8,105.7,105.72,21769
GGZ00,2000-11-15 01:30,15,105.72,105.78,105.71,105.76,22175
GGZ00,2000-11-15 02:00,15,105.76,105.8,105.75,105.78,21865
GGZ00,2000-11-15 02:30,15,105.79,105.79,105.75,105.76,15260
GGZ00,2000-11-15 03:00,15,105.76,105.76,105.73,105.74,14327
GGZ00,2000-11-15 03:30,15,105.73,105.74,105.72,105.73,19319
GGZ00,2000-11-15 04:00,15,105.73,105.73,105.67,105.69,33502
GGZ00,2000-11-15 04:30,15,105.69,105.69,105.66,105.69,19879
GGZ00,2000-11-15 05:00,15,105.69,105.72,105.69,105.72,13925
GGZ00,2000-11-15 05:30,15,105.71,105.73,105.71,105.72,6585
GGZ00,2000-11-15 06:00,15,105.71,105.72,105.71,105.71,2253
GGZ00,2000-11-15 06:30,15,105.71,105.73,105.71,105.72,2936
GGZ00,2000-11-15 07:00,15,105.72,105.74,105.72,105.73,4925
GGZ00,2000-11-15 07:30,15,105.74,105.77,105.73,105.76,19996
GGZ00,2000-11-15 08:00,15,105.75,105.82,105.74,105.77,51342
GGZ00,2000-11-15 08:30,15,105.76,105.78,105.73,105.76,28020
GGZ00,2000-11-15 09:00,15,105.77,105.77,105.73,105.77,18872
GGZ00,2000-11-15 09:30,15,105.77,105.81,105.74,105.74,28631
GGZ00,2000-11-15 10:00,15,105.74,105.75,105.71,105.73,26980
GGZ00,2000-11-15 10:30,15,105.73,105.73,105.69,105.69,12704
GGZ00,2000-11-15 11:00,15,105.69,105.73,105.69,105.69,5398
GGZ00,2000-11-15 11:30,15,105.69,105.73,105.68,105.72,7769
GGZ00,2000-11-16 01:00,16,105.8,105.85,105.76,105.78,19176
GGZ00,2000-11-16 01:30,16,105.77,105.81,105.76,105.81,12793
GGZ00,2000-11-16 02:00,16,105.8,105.89,105.8,105.85,40572
GGZ00,2000-11-16 02:30,16,105.85,105.89,105.85,105.88,26720
GGZ00,2000-11-16 03:00,16,105.88,105.92,105.86,105.89,29921
GGZ00,2000-11-16 03:30,16,105.88,105.95,105.88,105.94,41307
GGZ00,2000-11-16 04:00,16,105.95,105.99,105.92,105.98,47774
GGZ00,2000-11-16 04:30,16,105.99,106.01,105.95,105.97,37784
GGZ00,2000-11-16 05:00,16,105.96,105.97,105.94,105.96,19052
GGZ00,2000-11-16 05:30,16,105.96,105.96,105.94,105.95,8870
GGZ00,2000-11-16 06:00,16,105.95,105.97,105.94,105.96,6140
GGZ00,2000-11-16 06:30,16,105.96,106,105.95,105.99,16600
GGZ00,2000-11-16 07:00,16,106,106,105.93,105.94,20758
GGZ00,2000-11-16 07:30,16,105.95,105.98,105.9,105.91,41203
GGZ00,2000-11-16 08:00,16,105.92,105.96,105.9,105.94,37103
GGZ00,2000-11-16 08:30,16,105.94,105.96,105.92,105.93,31490
GGZ00,2000-11-16 09:00,16,105.93,105.93,105.88,105.9,37783
GGZ00,2000-11-16 09:30,16,105.89,105.9,105.79,105.83,55934
GGZ00,2000-11-16 10:00,16,105.83,105.85,105.81,105.84,19326
GGZ00,2000-11-16 10:30,16,105.84,105.85,105.81,105.82,9531
GGZ00,2000-11-16 11:00,16,105.81,105.85,105.8,105.84,6688
GGZ00,2000-11-16 11:30,16,105.84,105.86,105.8,105.8,6093
GGZ00,2000-11-17 01:00,17,105.85,105.92,105.85,105.92,16411
GGZ00,2000-11-17 01:30,17,105.91,105.98,105.9,105.94,24167
GGZ00,2000-11-17 02:00,17,105.94,105.95,105.86,105.87,22479
GGZ00,2000-11-17 02:30,17,105.87,105.88,105.84,105.88,29302
GGZ00,2000-11-17 03:00,17,105.88,105.89,105.86,105.87,14479
GGZ00,2000-11-17 03:30,17,105.87,105.9,105.87,105.89,12726
GGZ00,2000-11-17 04:00,17,105.88,105.91,105.88,105.9,14058
GGZ00,2000-11-17 04:30,17,105.9,105.91,105.88,105.88,11985
GGZ00,2000-11-17 05:00,17,105.87,105.89,105.85,105.88,16817
GGZ00,2000-11-17 05:30,17,105.88,105.89,105.86,105.86,7045
GGZ00,2000-11-17 06:00,17,105.87,105.88,105.86,105.88,3444
GGZ00,2000-11-17 06:30,17,105.88,105.89,105.87,105.89,2895
GGZ00,2000-11-17 07:00,17,105.89,105.91,105.88,105.9,8562
GGZ00,2000-11-17 07:30,17,105.9,105.91,105.86,105.88,14097
GGZ00,2000-11-17 08:00,17,105.88,105.88,105.85,105.86,8567
GGZ00,2000-11-17 08:30,17,105.85,105.88,105.84,105.85,17470
GGZ00,2000-11-17 09:00,17,105.84,105.85,105.7,105.77,80277
GGZ00,2000-11-17 09:30,17,105.77,105.8,105.75,105.78,17734
GGZ00,2000-11-17 10:00,17,105.78,105.81,105.76,105.79,16528
GGZ00,2000-11-17 10:30,17,105.8,105.8,105.78,105.79,7211
GGZ00,2000-11-17 11:00,17,105.78,105.8,105.74,105.76,4872
GGZ00,2000-11-17 11:30,17,105.76,105.8,105.73,105.74,8571
GGZ00,2000-11-20 01:00,20,105.75,105.78,105.71,105.76,13130
GGZ00,2000-11-20 01:30,20,105.76,105.8,105.75,105.79,10400
GGZ00,2000-11-20 02:00,20,105.78,105.83,105.77,105.82,12347
GGZ00,2000-11-20 02:30,20,105.82,105.85,105.78,105.79,20136
GGZ00,2000-11-20 03:00,20,105.79,105.82,105.79,105.79,11309
GGZ00,2000-11-20 03:30,20,105.79,105.82,105.79,105.8,8116
GGZ00,2000-11-20 04:00,20,105.8,105.84,105.8,105.81,16302
GGZ00,2000-11-20 04:30,20,105.8,105.81,105.77,105.79,16270
GGZ00,2000-11-20 05:00,20,105.79,105.81,105.76,105.78,11241
GGZ00,2000-11-20 05:30,20,105.78,105.8,105.78,105.79,5144
GGZ00,2000-11-20 06:00,20,105.79,105.81,105.78,105.8,10071
GGZ00,2000-11-20 06:30,20,105.8,105.83,105.79,105.82,8807
GGZ00,2000-11-20 07:00,20,105.82,105.83,105.81,105.82,3104
GGZ00,2000-11-20 08:00,20,105.88,105.9,105.85,105.85,32269
GGZ00,2000-11-20 08:30,20,105.85,105.87,105.82,105.84,28313
GGZ00,2000-11-20 09:00,20,105.84,105.87,105.82,105.86,25816
GGZ00,2000-11-20 09:30,20,105.85,105.9,105.84,105.89,15867
GGZ00,2000-11-20 10:00,20,105.89,105.94,105.88,105.91,25056
GGZ00,2000-11-20 10:30,20,105.92,105.93,105.89,105.89,7324
GGZ00,2000-11-20 11:00,20,105.9,105.91,105.88,105.9,6899
GGZ00,2000-11-20 11:30,20,105.89,105.95,105.89,105.95,10022
GGZ00,2000-11-21 01:00,21,105.91,105.98,105.89,105.95,24117
GGZ00,2000-11-21 01:30,21,105.94,105.95,105.89,105.92,15024
GGZ00,2000-11-21 02:00,21,105.92,105.92,105.87,105.88,20583
GGZ00,2000-11-21 02:30,21,105.88,105.92,105.85,105.91,31548
GGZ00,2000-11-21 03:00,21,105.91,105.94,105.87,105.88,29558
GGZ00,2000-11-21 03:30,21,105.88,105.9,105.87,105.89,17486
GGZ00,2000-11-21 04:00,21,105.89,105.89,105.86,105.88,12232
GGZ00,2000-11-21 04:30,21,105.87,105.89,105.86,105.88,16791
GGZ00,2000-11-21 05:00,21,105.87,105.9,105.87,105.89,16073
GGZ00,2000-11-21 05:30,21,105.89,105.89,105.86,105.87,9498
GGZ00,2000-11-21 06:00,21,105.87,105.88,105.86,105.88,6696
GGZ00,2000-11-21 06:30,21,105.87,105.89,105.86,105.87,8217
GGZ00,2000-11-21 07:00,21,105.87,105.89,105.85,105.87,6249
GGZ00,2000-11-21 07:30,21,105.87,105.9,105.86,105.88,13692
GGZ00,2000-11-21 08:00,21,105.87,105.89,105.87,105.88,8098
GGZ00,2000-11-21 08:30,21,105.88,105.88,105.85,105.86,10746
GGZ00,2000-11-21 09:00,21,105.87,105.92,105.86,105.87,21353
GGZ00,2000-11-21 09:30,21,105.87,105.88,105.78,105.8,39844
GGZ00,2000-11-21 10:00,21,105.8,105.83,105.77,105.77,22585
GGZ00,2000-11-21 10:30,21,105.78,105.81,105.76,105.81,13487
GGZ00,2000-11-21 11:00,21,105.81,105.82,105.79,105.79,8767
GGZ00,2000-11-21 11:30,21,105.79,105.81,105.77,105.81,4795
GGZ00,2000-11-22 01:00,22,105.9,105.9,105.84,105.84,15325
GGZ00,2000-11-22 01:30,22,105.85,105.87,105.83,105.83,12081
GGZ00,2000-11-22 02:00,22,105.84,105.9,105.84,105.88,21283
GGZ00,2000-11-22 02:30,22,105.88,105.93,105.88,105.92,34180
GGZ00,2000-11-22 03:00,22,105.93,105.98,105.92,105.94,41576
GGZ00,2000-11-22 03:30,22,105.94,106.05,105.94,106.03,66331
GGZ00,2000-11-22 04:00,22,106.03,106.1,106.01,106.09,62380
GGZ00,2000-11-22 04:30,22,106.1,106.15,106.07,106.09,73339
GGZ00,2000-11-22 05:00,22,106.09,106.1,106.06,106.09,29707
GGZ00,2000-11-22 05:30,22,106.09,106.15,106.08,106.12,34969
GGZ00,2000-11-22 06:00,22,106.12,106.21,106.1,106.15,53809
GGZ00,2000-11-22 06:30,22,106.14,106.15,106.08,106.09,27736
GGZ00,2000-11-22 07:00,22,106.09,106.13,106.07,106.11,24047
GGZ00,2000-11-22 07:30,22,106.11,106.12,106.07,106.08,22708
GGZ00,2000-11-22 08:00,22,106.09,106.12,106.07,106.1,20480
GGZ00,2000-11-22 08:30,22,106.1,106.12,106.02,106.06,51541
GGZ00,2000-11-22 09:00,22,106.06,106.14,106.05,106.1,43062
GGZ00,2000-11-22 09:30,22,106.1,106.18,106.09,106.16,48379
GGZ00,2000-11-22 10:00,22,106.16,106.28,106.13,106.22,89721
GGZ00,2000-11-22 10:30,22,106.22,106.24,106.19,106.23,29743
GGZ00,2000-11-22 11:00,22,106.23,106.28,106.21,106.23,17125
GGZ00,2000-11-22 11:30,22,106.24,106.31,106.23,106.29,22428
GGZ00,2000-11-23 01:00,23,106.28,106.32,106.22,106.24,24034
GGZ00,2000-11-23 01:30,23,106.23,106.31,106.23,106.29,18518
GGZ00,2000-11-23 02:00,23,106.3,106.33,106.27,106.3,45996
GGZ00,2000-11-23 02:30,23,106.3,106.32,106.25,106.27,33340
GGZ00,2000-11-23 03:00,23,106.28,106.29,106.23,106.24,23159
GGZ00,2000-11-23 03:30,23,106.24,106.29,106.21,106.22,37428
GGZ00,2000-11-23 04:00,23,106.24,106.27,106.24,106.25,31066
GGZ00,2000-11-23 04:30,23,106.26,106.26,106.24,106.25,14712
GGZ00,2000-11-23 05:00,23,106.25,106.27,106.24,106.26,15217
GGZ00,2000-11-23 05:30,23,106.25,106.27,106.25,106.26,7205
GGZ00,2000-11-23 06:00,23,106.25,106.27,106.24,106.26,6753
GGZ00,2000-11-23 06:30,23,106.27,106.33,106.26,106.31,15997
GGZ00,2000-11-23 07:00,23,106.32,106.34,106.29,106.32,15880
GGZ00,2000-11-23 07:30,23,106.32,106.32,106.27,106.28,13907
GGZ00,2000-11-23 08:00,23,106.28,106.29,106.25,106.25,11533
GGZ00,2000-11-23 08:30,23,106.26,106.27,106.24,106.25,14709
GGZ00,2000-11-23 09:00,23,106.25,106.27,106.24,106.25,8507
GGZ00,2000-11-23 09:30,23,106.24,106.26,106.22,106.23,8327
GGZ00,2000-11-23 10:00,23,106.23,106.23,106.16,106.17,19601
GGZ00,2000-11-23 10:30,23,106.17,106.19,106.16,106.18,4754
GGZ00,2000-11-23 11:00,23,106.17,106.18,106.16,106.18,4605
GGZ00,2000-11-23 11:30,23,106.17,106.24,106.17,106.24,4656
GGZ00,2000-11-24 01:00,24,106.16,106.18,106.14,106.17,8808
GGZ00,2000-11-24 01:30,24,106.17,106.22,106.17,106.21,11733
GGZ00,2000-11-24 02:00,24,106.2,106.23,106.2,106.22,14457
GGZ00,2000-11-24 02:30,24,106.22,106.27,106.21,106.25,23830
GGZ00,2000-11-24 03:00,24,106.25,106.26,106.22,106.22,19186
GGZ00,2000-11-24 03:30,24,106.22,106.29,106.22,106.28,21167
GGZ00,2000-11-24 04:00,24,106.28,106.39,106.28,106.36,59557
GGZ00,2000-11-24 04:30,24,106.35,106.45,106.33,106.39,48868
GGZ00,2000-11-24 05:00,24,106.39,106.41,106.36,106.37,18923
GGZ00,2000-11-24 05:30,24,106.36,106.4,106.35,106.39,18763
GGZ00,2000-11-24 06:00,24,106.39,106.41,106.36,106.38,17153
GGZ00,2000-11-24 06:30,24,106.38,106.38,106.36,106.37,6424
GGZ00,2000-11-24 07:00,24,106.37,106.37,106.33,106.35,14971
GGZ00,2000-11-24 07:30,24,106.35,106.36,106.32,106.34,11156
GGZ00,2000-11-24 08:00,24,106.32,106.34,106.28,106.29,17237
GGZ00,2000-11-24 08:30,24,106.29,106.29,106.24,106.27,28302
GGZ00,2000-11-24 09:00,24,106.28,106.31,106.24,106.29,16186
GGZ00,2000-11-24 09:30,24,106.3,106.31,106.26,106.27,10359
GGZ00,2000-11-24 10:00,24,106.27,106.28,106.24,106.26,13861
GGZ00,2000-11-24 10:30,24,106.26,106.3,106.26,106.3,7895
GGZ00,2000-11-24 11:00,24,106.3,106.33,106.29,106.32,6933
GGZ00,2000-11-24 11:30,24,106.33,106.36,106.29,106.32,7080
GGZ00,2000-11-27 01:00,27,106.18,106.22,106.12,106.19,27186
GGZ00,2000-11-27 01:30,27,106.19,106.23,106.18,106.22,12545
GGZ00,2000-11-27 02:00,27,106.22,106.27,106.19,106.26,21033
GGZ00,2000-11-27 02:30,27,106.26,106.28,106.25,106.26,13607
GGZ00,2000-11-27 03:00,27,106.27,106.27,106.19,106.21,14137
GGZ00,2000-11-27 03:30,27,106.2,106.22,106.18,106.21,16545
GGZ00,2000-11-27 04:00,27,106.21,106.21,106.17,106.18,21150
GGZ00,2000-11-27 04:30,27,106.18,106.18,106.15,106.18,15538
GGZ00,2000-11-27 05:00,27,106.18,106.24,106.17,106.22,16426
GGZ00,2000-11-27 05:30,27,106.22,106.25,106.19,106.2,14606
GGZ00,2000-11-27 06:00,27,106.2,106.21,106.17,106.18,8248
GGZ00,2000-11-27 06:30,27,106.19,106.2,106.17,106.19,4501
GGZ00,2000-11-27 07:00,27,106.18,106.24,106.18,106.23,29322
GGZ00,2000-11-27 07:30,27,106.23,106.25,106.21,106.23,33187
GGZ00,2000-11-27 08:00,27,106.23,106.24,106.21,106.22,16182
GGZ00,2000-11-27 08:30,27,106.22,106.29,106.22,106.28,34317
GGZ00,2000-11-27 09:00,27,106.28,106.3,106.26,106.29,33351
GGZ00,2000-11-27 09:30,27,106.29,106.3,106.26,106.28,24542
GGZ00,2000-11-27 10:00,27,106.28,106.31,106.27,106.29,16436
GGZ00,2000-11-27 10:30,27,106.29,106.36,106.29,106.34,22910
GGZ00,2000-11-27 11:00,27,106.34,106.45,106.33,106.44,33434
GGZ00,2000-11-27 11:30,27,106.44,106.48,106.41,106.44,20331
GGZ00,2000-11-28 01:00,28,106.48,106.49,106.42,106.43,20263
GGZ00,2000-11-28 01:30,28,106.43,106.44,106.39,106.39,18828
GGZ00,2000-11-28 02:00,28,106.39,106.54,106.38,106.5,52365
GGZ00,2000-11-28 02:30,28,106.5,106.51,106.45,106.47,37379
GGZ00,2000-11-28 03:00,28,106.47,106.54,106.44,106.49,45977
GGZ00,2000-11-28 03:30,28,106.49,106.5,106.47,106.5,27815
GGZ00,2000-11-28 04:00,28,106.5,106.54,106.49,106.53,34844
GGZ00,2000-11-28 04:30,28,106.52,106.56,106.47,106.49,39012
GGZ00,2000-11-28 05:00,28,106.49,106.5,106.46,106.5,22973
GGZ00,2000-11-28 05:30,28,106.49,106.49,106.47,106.49,6497
GGZ00,2000-11-28 06:00,28,106.49,106.56,106.48,106.55,20170
GGZ00,2000-11-28 06:30,28,106.55,106.64,106.54,106.62,53454
GGZ00,2000-11-28 07:00,28,106.62,106.65,106.61,106.63,15511
GGZ00,2000-11-28 07:30,28,106.68,106.69,106.61,106.61,82364
GGZ00,2000-11-28 08:00,28,106.62,106.63,106.58,106.59,41390
GGZ00,2000-11-28 08:30,28,106.59,106.6,106.54,106.55,52390
GGZ00,2000-11-28 09:00,28,106.56,106.59,106.54,106.57,41975
GGZ00,2000-11-28 09:30,28,106.57,106.64,106.56,106.6,44036
GGZ00,2000-11-28 10:00,28,106.6,106.66,106.59,106.61,32351
GGZ00,2000-11-28 10:30,28,106.61,106.64,106.59,106.6,13613
GGZ00,2000-11-28 11:00,28,106.6,106.64,106.58,106.62,14620
GGZ00,2000-11-28 11:30,28,106.63,106.64,106.59,106.59,9611
GGZ00,2000-11-29 01:00,29,106.71,106.78,106.67,106.7,35414
GGZ00,2000-11-29 01:30,29,106.7,106.74,106.65,106.74,29984
GGZ00,2000-11-29 02:00,29,106.74,106.79,106.7,106.73,76394
GGZ00,2000-11-29 02:30,29,106.73,106.73,106.68,106.69,37513
GGZ00,2000-11-29 03:00,29,106.68,106.73,106.68,106.7,34280
GGZ00,2000-11-29 03:30,29,106.69,106.76,106.69,106.73,32700
GGZ00,2000-11-29 04:00,29,106.73,106.77,106.71,106.73,31758
GGZ00,2000-11-29 04:30,29,106.73,106.76,106.7,106.72,23687
GGZ00,2000-11-29 05:00,29,106.72,106.74,106.7,106.73,25313
GGZ00,2000-11-29 05:30,29,106.73,106.74,106.69,106.73,14848
GGZ00,2000-11-29 06:00,29,106.74,106.76,106.73,106.74,12008
GGZ00,2000-11-29 06:30,29,106.74,106.78,106.74,106.75,15323
GGZ00,2000-11-29 07:00,29,106.75,106.88,106.75,106.81,63227
GGZ00,2000-11-29 07:30,29,106.81,106.81,106.64,106.7,89090
GGZ00,2000-11-29 08:00,29,106.7,106.76,106.68,106.75,35868
GGZ00,2000-11-29 08:30,29,106.75,106.79,106.72,106.77,44547
GGZ00,2000-11-29 09:00,29,106.76,106.77,106.69,106.72,32802
GGZ00,2000-11-29 09:30,29,106.72,106.72,106.67,106.68,29268
GGZ00,2000-11-29 10:00,29,106.68,106.69,106.64,106.65,33254
GGZ00,2000-11-29 10:30,29,106.66,106.68,106.62,106.65,16275
GGZ00,2000-11-29 11:00,29,106.66,106.68,106.66,106.68,6583
GGZ00,2000-11-29 11:30,29,106.68,106.73,106.67,106.73,7214
GGZ00,2000-11-30 01:00,30,106.87,106.93,106.86,106.86,39973
GGZ00,2000-11-30 01:30,30,106.87,106.9,106.84,106.86,19992
GGZ00,2000-11-30 02:00,30,106.87,106.94,106.85,106.91,46823
GGZ00,2000-11-30 02:30,30,106.91,106.94,106.88,106.9,38888
GGZ00,2000-11-30 03:00,30,106.9,106.92,106.86,106.9,39084
GGZ00,2000-11-30 03:30,30,106.9,106.91,106.87,106.9,24667
GGZ00,2000-11-30 04:00,30,106.89,106.95,106.89,106.92,32778
GGZ00,2000-11-30 04:30,30,106.92,106.95,106.91,106.92,22621
GGZ00,2000-11-30 05:00,30,106.92,106.97,106.91,106.96,29691
GGZ00,2000-11-30 05:30,30,106.96,107.05,106.95,107.02,71319
GGZ00,2000-11-30 06:00,30,107.02,107.04,107,107.04,35745
GGZ00,2000-11-30 06:30,30,107.04,107.04,106.97,106.98,24214
GGZ00,2000-11-30 07:00,30,106.98,107.07,106.98,107.07,21760
GGZ00,2000-11-30 07:30,30,107.06,107.06,106.97,106.99,45198
GGZ00,2000-11-30 08:00,30,106.99,107.02,106.97,106.99,37048
GGZ00,2000-11-30 08:30,30,106.99,107.08,106.98,107.07,61708
GGZ00,2000-11-30 09:00,30,107.06,107.12,107.02,107.03,95390
GGZ00,2000-11-30 09:30,30,107.03,107.18,107.03,107.17,83431
GGZ00,2000-11-30 10:00,30,107.16,107.25,107.15,107.23,64576
GGZ00,2000-11-30 10:30,30,107.23,107.31,107.23,107.26,40595
GGZ00,2000-11-30 11:00,30,107.27,107.42,107.26,107.36,46911
GGZ00,2000-11-30 11:30,30,107.36,107.41,107.33,107.39,20924
GGZ00,2000-12-01 01:00,1,107.35,107.35,107.19,107.21,41791
GGZ00,2000-12-01 01:30,1,107.22,107.22,107.13,107.14,37204
GGZ00,2000-12-01 02:00,1,107.14,107.14,107.09,107.12,46610
GGZ00,2000-12-01 02:30,1,107.13,107.18,107.12,107.17,35081
GGZ00,2000-12-01 03:00,1,107.17,107.23,107.17,107.21,30385
GGZ00,2000-12-01 03:30,1,107.22,107.23,107.19,107.22,26749
GGZ00,2000-12-01 04:00,1,107.22,107.39,107.22,107.37,81701
GGZ00,2000-12-01 04:30,1,107.36,107.37,107.29,107.3,42628
GGZ00,2000-12-01 05:00,1,107.29,107.31,107.26,107.26,22372
GGZ00,2000-12-01 05:30,1,107.26,107.29,107.23,107.23,26596
GGZ00,2000-12-01 06:00,1,107.23,107.26,107.21,107.24,16008
GGZ00,2000-12-01 06:30,1,107.24,107.27,107.23,107.24,16940
GGZ00,2000-12-01 07:00,1,107.25,107.32,107.24,107.31,25432
GGZ00,2000-12-01 07:30,1,107.31,107.35,107.3,107.32,25489
GGZ00,2000-12-01 08:00,1,107.32,107.39,107.31,107.34,34207
GGZ00,2000-12-01 08:30,1,107.34,107.35,107.23,107.27,51921
GGZ00,2000-12-01 09:00,1,107.26,107.28,107.11,107.15,90591
GGZ00,2000-12-01 09:30,1,107.15,107.21,107.12,107.16,40926
GGZ00,2000-12-01 10:00,1,107.16,107.3,107.15,107.29,31716
GGZ00,2000-12-01 10:30,1,107.28,107.35,107.24,107.29,28886
GGZ00,2000-12-01 11:00,1,107.29,107.29,107.19,107.25,13398
GGZ00,2000-12-01 11:30,1,107.24,107.37,107.23,107.35,13422
GGZ00,2000-12-04 01:00,4,107.35,107.35,107.27,107.33,20464
GGZ00,2000-12-04 01:30,4,107.33,107.34,107.29,107.31,10302
GGZ00,2000-12-04 02:00,4,107.32,107.42,107.29,107.41,33384
GGZ00,2000-12-04 02:30,4,107.42,107.45,107.38,107.39,32354
GGZ00,2000-12-04 03:00,4,107.38,107.5,107.38,107.49,39836
GGZ00,2000-12-04 03:30,4,107.49,107.66,107.47,107.64,73128
GGZ00,2000-12-04 04:00,4,107.64,107.75,107.63,107.7,79089
GGZ00,2000-12-04 04:30,4,107.69,107.76,107.65,107.71,60892
GGZ00,2000-12-04 05:00,4,107.7,107.74,107.6,107.63,43792
GGZ00,2000-12-04 05:30,4,107.63,107.66,107.6,107.65,17248
GGZ00,2000-12-04 06:00,4,107.65,107.68,107.63,107.67,13276
GGZ00,2000-12-04 06:30,4,107.68,107.78,107.67,107.74,32884
GGZ00,2000-12-04 07:00,4,107.75,107.75,107.68,107.71,21968
GGZ00,2000-12-04 07:30,4,107.71,107.72,107.65,107.67,21996
GGZ00,2000-12-04 08:00,4,107.67,107.69,107.66,107.66,35244
GGZ00,2000-12-04 08:30,4,107.66,107.69,107.6,107.63,41302
GGZ00,2000-12-04 09:00,4,107.64,107.7,107.61,107.67,50104
GGZ00,2000-12-04 09:30,4,107.68,107.74,107.61,107.62,62666
GGZ00,2000-12-04 10:00,4,107.62,107.63,107.52,107.55,60586
GGZ00,2000-12-04 10:30,4,107.55,107.56,107.44,107.48,51748
GGZ00,2000-12-04 11:00,4,107.49,107.57,107.49,107.53,24790
GGZ00,2000-12-04 11:30,4,107.52,107.57,107.48,107.55,9364
GGZ00,2000-12-05 01:00,5,107.45,107.48,107.38,107.41,50522
GGZ00,2000-12-05 01:30,5,107.41,107.45,107.32,107.34,34205
GGZ00,2000-12-05 02:00,5,107.34,107.37,107.26,107.36,69108
GGZ00,2000-12-05 02:30,5,107.36,107.38,107.32,107.34,38726
GGZ00,2000-12-05 03:00,5,107.34,107.35,107.3,107.3,46444
GGZ00,2000-12-05 03:30,5,107.3,107.32,107.22,107.26,59092
GGZ00,2000-12-05 04:00,5,107.26,107.32,107.26,107.29,56200
GGZ00,2000-12-05 04:30,5,107.29,107.29,107.25,107.27,30287
GGZ00,2000-12-05 05:00,5,107.28,107.34,107.27,107.3,33224
GGZ00,2000-12-05 05:30,5,107.3,107.34,107.29,107.32,18174
GGZ00,2000-12-05 06:00,5,107.32,107.34,107.32,107.33,13455
GGZ00,2000-12-05 06:30,5,107.33,107.34,107.3,107.34,21458
GGZ00,2000-12-05 07:00,5,107.34,107.37,107.29,107.36,22226
GGZ00,2000-12-05 07:30,5,107.36,107.36,107.29,107.31,31245
GGZ00,2000-12-05 08:00,5,107.3,107.35,107.3,107.33,25822
GGZ00,2000-12-05 08:30,5,107.33,107.34,107.26,107.3,68516
GGZ00,2000-12-05 09:00,5,107.3,107.43,107.28,107.43,60319
GGZ00,2000-12-05 09:30,5,107.42,107.57,107.36,107.51,114317
GGZ00,2000-12-05 10:00,5,107.51,107.64,107.5,107.53,69255
GGZ00,2000-12-05 10:30,5,107.53,107.56,107.47,107.5,33180
GGZ00,2000-12-05 11:00,5,107.49,107.6,107.48,107.55,19425
GGZ00,2000-12-05 11:30,5,107.55,107.62,107.55,107.6,13593
GGZ00,2000-12-06 01:00,6,107.69,107.74,107.66,107.66,37270
GGZ00,2000-12-06 01:30,6,107.66,107.69,107.62,107.68,30496
GGZ00,2000-12-06 02:00,6,107.68,107.86,107.68,107.78,63601
GGZ00,2000-12-06 02:30,6,107.78,107.83,107.74,107.75,52356
GGZ00,2000-12-06 03:00,6,107.75,107.75,107.66,107.72,49608
GGZ00,2000-12-06 03:30,6,107.72,107.75,107.71,107.74,24253
GGZ00,2000-12-06 04:00,6,107.74,107.81,107.73,107.78,27632
GGZ00,2000-12-06 04:30,6,107.77,107.77,107.7,107.7,28140
GGZ00,2000-12-06 05:00,6,107.71,107.73,107.64,107.73,37615
GGZ00,2000-12-06 05:30,6,107.73,107.74,107.65,107.67,18714
GGZ00,2000-12-06 06:00,6,107.67,107.7,107.66,107.69,9565
GGZ00,2000-12-06 06:30,6,107.7,107.7,107.6,107.61,24004
GGZ00,2000-12-06 07:00,6,107.61,107.65,107.59,107.62,26943
GGZ00,2000-12-06 07:30,6,107.61,107.61,107.53,107.56,39238
GGZ00,2000-12-06 08:00,6,107.56,107.59,107.44,107.44,30067
GGZ00,2000-12-06 08:30,6,107.44,107.53,107.41,107.52,45318
GGZ00,2000-12-06 09:00,6,107.53,107.59,107.51,107.59,37936
GGZ00,2000-12-06 09:30,6,107.59,107.71,107.58,107.64,37610
GGZ00,2000-12-06 10:00,6,107.63,107.68,107.59,107.67,41113
GGZ00,2000-12-06 10:30,6,107.67,107.69,107.62,107.68,24666
GGZ00,2000-12-06 11:00,6,107.69,107.69,107.65,107.66,10350
GGZ00,2000-12-06 11:30,6,107.65,107.66,107.6,107.66,13837
GGZ00,2000-12-07 01:00,7,107.79,107.83,107.75,107.76,11841
GGZ00,2000-12-07 01:30,7,107.76,107.83,107.76,107.77,9900
GGZ00,2000-12-07 02:00,7,107.75,107.77,107.71,107.73,10089
GGZ00,2000-12-07 02:30,7,107.73,107.73,107.62,107.62,7207
GGZ00,2000-12-07 03:00,7,107.62,107.62,107.47,107.51,10707
GGZ00,2000-12-07 03:30,7,107.51,107.57,107.47,107.51,11906
GGZ00,2000-12-07 04:00,7,107.5,107.54,107.44,107.54,4165
GGZ00,2000-12-07 04:30,7,107.55,107.59,107.54,107.57,3943
GGZ00,2000-12-07 05:00,7,107.56,107.56,107.48,107.49,5379