GGZ04,2004-03-24 05:00,24,115.24,115.24,115.24,115.24,1
GGZ04,2004-05-07 05:00,7,113.1,113.1,112.15,113,4
GGZ04,2004-05-07 10:30,7,112.5,112.5,112.15,112.15,0
GGZ04,2004-05-26 06:00,26,111.8,111.8,111.8,111.8,1
GGZ04,2004-05-27 08:00,27,112.14,112.14,112.14,112.14,1
GGZ04,2004-06-01 08:30,1,111.6,111.6,111.6,111.6,7
GGZ04,2004-06-01 11:30,1,111.6,111.6,111.6,111.6,15
GGZ04,2004-06-02 08:00,2,111.53,111.53,111.53,111.53,10
GGZ04,2004-06-03 03:30,3,111.35,111.35,111.35,111.35,75
GGZ04,2004-06-03 07:00,3,111.2,111.2,111.2,111.2,18
GGZ04,2004-06-08 06:30,8,111.52,111.52,111.52,111.52,1
GGZ04,2004-06-08 07:30,8,111.62,111.62,111.62,111.62,1
GGZ04,2004-06-08 08:00,8,111.6,111.6,111.6,111.6,3
GGZ04,2004-06-10 06:00,10,111.11,111.13,111.11,111.13,8
GGZ04,2004-06-10 11:00,10,111.3,111.3,111.3,111.3,1
GGZ04,2004-06-11 02:00,11,111.06,111.06,111.06,111.06,1
GGZ04,2004-06-11 11:00,11,111.05,111.05,111.02,111.02,2
GGZ04,2004-06-14 02:30,14,110.97,110.97,110.97,110.97,5
GGZ04,2004-06-14 06:30,14,111.16,111.16,111.16,111.16,1
GGZ04,2004-06-14 09:00,14,111.07,111.07,111.07,111.07,1
GGZ04,2004-06-14 11:30,14,111.15,111.15,111.15,111.15,3
GGZ04,2004-06-15 01:00,15,110.96,110.96,110.9,110.94,3
GGZ04,2004-06-15 04:30,15,111.03,111.03,111.03,111.03,1
GGZ04,2004-06-15 07:00,15,111.27,111.27,111.27,111.27,1
GGZ04,2004-06-15 07:30,15,111.35,111.35,111.35,111.35,1
GGZ04,2004-06-15 08:00,15,111.45,111.46,111.45,111.46,2
GGZ04,2004-06-15 09:00,15,111.56,111.56,111.56,111.56,1
GGZ04,2004-06-15 09:30,15,111.65,111.65,111.63,111.63,7
GGZ04,2004-06-15 10:00,15,111.74,111.74,111.74,111.74,2
GGZ04,2004-06-15 10:30,15,111.71,111.82,111.71,111.82,2
GGZ04,2004-06-15 11:00,15,111.92,111.92,111.92,111.92,2
GGZ04,2004-06-15 11:30,15,112.05,112.05,112.04,112.04,3
GGZ04,2004-06-16 01:30,16,111.91,111.91,111.91,111.91,1
GGZ04,2004-06-16 03:00,16,111.86,111.86,111.86,111.86,1
GGZ04,2004-06-16 10:00,16,111.56,111.56,111.56,111.56,1
GGZ04,2004-06-16 11:00,16,111.61,111.61,111.61,111.61,2
GGZ04,2004-06-16 11:30,16,111.65,111.65,111.65,111.65,1
GGZ04,2004-06-17 02:30,17,111.43,111.46,111.43,111.46,6
GGZ04,2004-06-17 04:00,17,111.46,111.46,111.46,111.46,10
GGZ04,2004-06-17 04:30,17,111.45,111.45,111.45,111.45,5
GGZ04,2004-06-17 07:30,17,111.48,111.48,111.43,111.43,11
GGZ04,2004-06-18 03:00,18,111.69,111.69,111.69,111.69,2
GGZ04,2004-06-18 03:30,18,111.82,111.82,111.82,111.82,2
GGZ04,2004-06-18 07:30,18,111.87,111.87,111.87,111.87,1
GGZ04,2004-06-18 09:30,18,111.85,111.85,111.85,111.85,1
GGZ04,2004-06-18 10:00,18,111.88,111.88,111.82,111.82,2
GGZ04,2004-06-21 08:00,21,111.87,111.87,111.87,111.87,2
GGZ04,2004-06-21 08:30,21,111.85,111.86,111.85,111.86,6
GGZ04,2004-06-22 01:00,22,111.88,111.88,111.88,111.88,1
GGZ04,2004-06-23 01:30,23,111.7,111.7,111.7,111.7,1
GGZ04,2004-06-23 05:30,23,111.76,111.76,111.76,111.76,50
GGZ04,2004-06-23 06:30,23,111.74,111.74,111.74,111.74,50
GGZ04,2004-06-23 09:30,23,111.72,111.72,111.72,111.72,15
GGZ04,2004-06-24 02:30,24,111.88,111.88,111.88,111.88,1
GGZ04,2004-06-24 04:30,24,112.07,112.07,112.07,112.07,1
GGZ04,2004-06-24 05:30,24,112.04,112.04,112.04,112.04,1
GGZ04,2004-06-24 07:30,24,112.23,112.24,112.19,112.24,11
GGZ04,2004-06-24 08:30,24,112.22,112.22,112.22,112.22,1
GGZ04,2004-06-24 10:00,24,112.34,112.38,112.34,112.37,7
GGZ04,2004-06-25 03:00,25,112.31,112.32,112.31,112.32,6
GGZ04,2004-06-25 07:00,25,112.2,112.2,112.19,112.19,3
GGZ04,2004-06-28 01:30,28,112.09,112.09,112.09,112.09,1
GGZ04,2004-06-28 06:00,28,112.09,112.09,112.09,112.09,1
GGZ04,2004-06-28 07:30,28,112,112,111.93,111.93,2
GGZ04,2004-06-28 08:00,28,111.95,111.95,111.95,111.95,4
GGZ04,2004-06-28 08:30,28,111.91,111.91,111.91,111.91,1
GGZ04,2004-06-28 09:00,28,111.79,111.79,111.72,111.72,11
GGZ04,2004-06-28 10:30,28,111.76,111.77,111.75,111.75,3
GGZ04,2004-06-28 11:00,28,111.72,111.72,111.72,111.72,1
GGZ04,2004-06-28 11:30,28,111.69,111.69,111.69,111.69,3
GGZ04,2004-06-29 01:30,29,111.71,111.74,111.7,111.7,36
GGZ04,2004-06-29 02:00,29,111.69,111.75,111.68,111.7,95
GGZ04,2004-06-29 02:30,29,111.69,111.7,111.66,111.69,75
GGZ04,2004-06-29 03:00,29,111.68,111.72,111.68,111.72,25
GGZ04,2004-06-29 04:30,29,111.71,111.71,111.71,111.71,1
GGZ04,2004-06-29 05:00,29,111.72,111.72,111.72,111.72,1
GGZ04,2004-06-29 07:00,29,111.71,111.71,111.71,111.71,1
GGZ04,2004-06-29 07:30,29,111.6,111.6,111.6,111.6,1
GGZ04,2004-06-29 11:30,29,111.8,111.8,111.8,111.8,1
GGZ04,2004-06-30 02:00,30,111.82,111.82,111.82,111.82,1
GGZ04,2004-06-30 03:30,30,111.88,111.88,111.88,111.88,40
GGZ04,2004-06-30 07:30,30,111.94,111.94,111.94,111.94,1
GGZ04,2004-06-30 09:30,30,112.17,112.18,112.17,112.18,2
GGZ04,2004-06-30 10:30,30,112.18,112.18,112.18,112.18,8
GGZ04,2004-06-30 11:30,30,112.23,112.23,112.22,112.23,4
GGZ04,2004-07-01 02:00,1,112.11,112.11,112.07,112.07,2
GGZ04,2004-07-01 03:00,1,112.03,112.03,112.03,112.03,1
GGZ04,2004-07-01 04:00,1,112.05,112.05,112.05,112.05,1
GGZ04,2004-07-01 04:30,1,112.1,112.1,112.1,112.1,1
GGZ04,2004-07-01 05:00,1,112.06,112.06,112.06,112.06,1
GGZ04,2004-07-01 08:30,1,112.25,112.25,112.25,112.25,1
GGZ04,2004-07-01 09:30,1,112.13,112.13,112.13,112.13,1
GGZ04,2004-07-01 10:00,1,112.2,112.2,112.19,112.19,60
GGZ04,2004-07-01 11:30,1,112.28,112.28,112.27,112.27,3
GGZ04,2004-07-02 01:00,2,112.32,112.34,112.32,112.34,2
GGZ04,2004-07-02 02:30,2,112.34,112.34,112.34,112.34,2
GGZ04,2004-07-02 03:30,2,112.42,112.42,112.42,112.42,1
GGZ04,2004-07-02 04:00,2,112.33,112.33,112.33,112.33,1
GGZ04,2004-07-02 06:00,2,112.33,112.33,112.33,112.33,1
GGZ04,2004-07-02 06:30,2,112.32,112.32,112.32,112.32,1
GGZ04,2004-07-02 07:00,2,112.33,112.75,112.33,112.75,6
GGZ04,2004-07-02 07:30,2,112.81,112.85,112.73,112.73,799
GGZ04,2004-07-02 09:00,2,112.77,112.77,112.72,112.72,2
GGZ04,2004-07-02 11:00,2,112.65,112.65,112.65,112.65,5
GGZ04,2004-07-05 05:00,5,112.66,112.66,112.64,112.64,2
GGZ04,2004-07-05 07:30,5,112.66,112.66,112.66,112.66,1
GGZ04,2004-07-06 01:30,6,112.73,112.73,112.73,112.73,1
GGZ04,2004-07-06 07:00,6,112.75,112.75,112.75,112.75,21
GGZ04,2004-07-06 07:30,6,112.85,112.85,112.85,112.85,2
GGZ04,2004-07-06 09:00,6,112.75,112.76,112.75,112.76,7
GGZ04,2004-07-07 02:00,7,112.67,112.67,112.67,112.67,1
GGZ04,2004-07-07 09:00,7,112.87,112.87,112.87,112.87,5
GGZ04,2004-07-07 10:00,7,112.92,112.94,112.92,112.94,41
GGZ04,2004-07-08 02:00,8,112.99,113,112.99,113,7
GGZ04,2004-07-08 04:00,8,112.96,112.98,112.96,112.98,2
GGZ04,2004-07-08 05:30,8,112.88,112.88,112.88,112.88,1
GGZ04,2004-07-08 07:00,8,112.88,112.88,112.88,112.88,1
GGZ04,2004-07-08 07:30,8,112.92,112.92,112.92,112.92,1
GGZ04,2004-07-08 09:00,8,113.01,113.01,113.01,113.01,1
GGZ04,2004-07-08 10:30,8,112.97,112.97,112.97,112.97,1
GGZ04,2004-07-08 11:30,8,113.02,113.02,113.02,113.02,1
GGZ04,2004-07-09 02:00,9,112.97,112.97,112.97,112.97,1
GGZ04,2004-07-09 11:00,9,113.04,113.04,113.04,113.04,6
GGZ04,2004-07-12 04:00,12,113.1,113.1,113.1,113.1,1
GGZ04,2004-07-12 07:00,12,113.12,113.12,113.12,113.12,1
GGZ04,2004-07-12 08:00,12,113.12,113.12,113.12,113.12,1
GGZ04,2004-07-12 09:30,12,113.15,113.15,113.13,113.13,2
GGZ04,2004-07-12 10:00,12,113.1,113.1,113.1,113.1,1
GGZ04,2004-07-13 01:30,13,113.03,113.03,113.03,113.03,1
GGZ04,2004-07-13 02:00,13,112.94,112.94,112.94,112.94,1
GGZ04,2004-07-13 02:30,13,112.93,112.93,112.93,112.93,1
GGZ04,2004-07-13 05:30,13,112.75,112.75,112.75,112.75,1
GGZ04,2004-07-13 06:00,13,112.79,112.79,112.79,112.79,1
GGZ04,2004-07-13 07:30,13,112.75,112.75,112.75,112.75,1
GGZ04,2004-07-14 05:30,14,112.87,112.87,112.87,112.87,1
GGZ04,2004-07-14 08:00,14,112.83,112.83,112.83,112.83,1
GGZ04,2004-07-14 08:30,14,112.87,112.87,112.87,112.87,200
GGZ04,2004-07-14 09:00,14,112.87,112.87,112.87,112.87,150
GGZ04,2004-07-14 10:00,14,112.8,112.8,112.8,112.8,1
GGZ04,2004-07-14 10:30,14,112.83,112.83,112.83,112.83,1
GGZ04,2004-07-15 01:00,15,112.82,112.82,112.82,112.82,1
GGZ04,2004-07-15 03:30,15,112.75,112.75,112.75,112.75,12
GGZ04,2004-07-15 05:30,15,112.84,112.84,112.84,112.84,1
GGZ04,2004-07-16 05:00,16,112.86,112.86,112.86,112.86,70
GGZ04,2004-07-16 07:00,16,112.93,112.93,112.93,112.93,1
GGZ04,2004-07-16 07:30,16,113.06,113.06,113.03,113.03,2
GGZ04,2004-07-16 08:30,16,113.25,113.32,113.25,113.32,2
GGZ04,2004-07-16 09:00,16,113.33,113.33,113.32,113.32,2
GGZ04,2004-07-16 10:00,16,113.38,113.38,113.38,113.38,2
GGZ04,2004-07-19 02:30,19,113.35,113.35,113.35,113.35,1
GGZ04,2004-07-19 03:30,19,113.26,113.26,113.26,113.26,1
GGZ04,2004-07-19 08:30,19,113.33,113.33,113.33,113.33,1000
GGZ04,2004-07-19 09:00,19,113.36,113.36,113.36,113.36,10
GGZ04,2004-07-20 01:00,20,113.41,113.42,113.41,113.42,20
GGZ04,2004-07-20 04:30,20,113.35,113.35,113.35,113.35,1
GGZ04,2004-07-20 08:30,20,113.2,113.2,113.2,113.2,1
GGZ04,2004-07-21 01:30,21,112.85,112.85,112.85,112.85,1
GGZ04,2004-07-21 02:30,21,112.89,112.89,112.89,112.89,100
GGZ04,2004-07-21 04:00,21,112.82,112.82,112.81,112.81,7
GGZ04,2004-07-21 09:00,21,112.72,112.72,112.72,112.72,1
GGZ04,2004-07-21 09:30,21,112.6,112.6,112.6,112.6,1
GGZ04,2004-07-21 10:30,21,112.68,112.68,112.68,112.68,1
GGZ04,2004-07-22 01:00,22,112.76,112.76,112.76,112.76,2
GGZ04,2004-07-22 03:30,22,112.72,112.76,112.72,112.76,2
GGZ04,2004-07-22 07:00,22,112.74,112.74,112.74,112.74,1
GGZ04,2004-07-22 09:00,22,112.88,112.88,112.88,112.88,1
GGZ04,2004-07-22 09:30,22,112.93,112.93,112.93,112.93,1
GGZ04,2004-07-22 10:00,22,112.99,113,112.99,113,3
GGZ04,2004-07-22 10:30,22,112.96,112.96,112.96,112.96,1
GGZ04,2004-07-22 11:30,22,112.96,112.96,112.96,112.96,1
GGZ04,2004-07-23 01:30,23,112.93,112.93,112.93,112.93,1
GGZ04,2004-07-23 03:00,23,112.89,112.89,112.89,112.89,2
GGZ04,2004-07-23 03:30,23,112.85,112.85,112.84,112.84,2
GGZ04,2004-07-23 06:30,23,112.92,112.92,112.92,112.92,1
GGZ04,2004-07-23 08:30,23,112.99,113,112.99,112.99,12
GGZ04,2004-07-23 09:00,23,113.01,113.01,113.01,113.01,1
GGZ04,2004-07-23 10:00,23,112.98,112.98,112.98,112.98,1
GGZ04,2004-07-23 10:30,23,112.97,113.02,112.97,113.02,12
GGZ04,2004-07-23 11:00,23,112.99,112.99,112.99,112.99,2
GGZ04,2004-07-23 11:30,23,113.01,113.01,113.01,113.01,1
GGZ04,2004-07-26 01:00,26,112.99,112.99,112.99,112.99,1
GGZ04,2004-07-26 02:30,26,112.94,112.94,112.94,112.94,1
GGZ04,2004-07-26 06:30,26,113.03,113.03,113.03,113.03,19
GGZ04,2004-07-26 07:00,26,113.01,113.01,113.01,113.01,180
GGZ04,2004-07-26 09:30,26,112.8,112.8,112.78,112.78,2
GGZ04,2004-07-27 01:00,27,112.75,112.75,112.75,112.75,1
GGZ04,2004-07-27 02:00,27,112.72,112.72,112.72,112.72,1
GGZ04,2004-07-27 08:30,27,112.78,112.78,112.78,112.78,600
GGZ04,2004-07-27 10:00,27,112.68,112.68,112.68,112.68,1
GGZ04,2004-07-27 10:30,27,112.6,112.6,112.6,112.6,1
GGZ04,2004-07-27 11:30,27,112.55,112.55,112.55,112.55,1
GGZ04,2004-07-28 01:00,28,112.44,112.44,112.44,112.44,1
GGZ04,2004-07-28 02:00,28,112.48,112.48,112.48,112.48,2
GGZ04,2004-07-28 04:00,28,112.38,112.38,112.38,112.38,1
GGZ04,2004-07-28 07:00,28,112.39,112.39,112.39,112.39,42
GGZ04,2004-07-28 08:00,28,112.46,112.46,112.45,112.45,130
GGZ04,2004-07-28 10:00,28,112.55,112.55,112.55,112.55,1
GGZ04,2004-07-28 11:00,28,112.61,112.61,112.61,112.61,26
GGZ04,2004-07-29 01:00,29,112.57,112.57,112.57,112.57,1
GGZ04,2004-07-29 03:00,29,112.52,112.52,112.52,112.52,1
GGZ04,2004-07-29 06:00,29,112.59,112.59,112.59,112.59,1
GGZ04,2004-07-29 07:30,29,112.53,112.53,112.53,112.53,70
GGZ04,2004-07-29 09:00,29,112.67,112.67,112.67,112.67,1
GGZ04,2004-07-29 09:30,29,112.71,112.71,112.71,112.71,1
GGZ04,2004-07-29 11:00,29,112.76,112.77,112.76,112.77,172
GGZ04,2004-07-29 11:30,29,112.77,112.77,112.77,112.77,5
GGZ04,2004-07-30 01:00,30,112.76,112.76,112.76,112.76,1
GGZ04,2004-07-30 02:00,30,112.85,112.88,112.85,112.88,2
GGZ04,2004-07-30 03:00,30,112.96,112.99,112.96,112.99,6
GGZ04,2004-07-30 05:30,30,112.94,112.94,112.94,112.94,1
GGZ04,2004-07-30 07:00,30,112.95,112.95,112.95,112.95,3
GGZ04,2004-07-30 07:30,30,113.12,113.14,113.12,113.14,2
GGZ04,2004-07-30 08:00,30,113.09,113.09,113.09,113.09,1
GGZ04,2004-07-30 08:30,30,113.14,113.17,113.14,113.17,300
GGZ04,2004-07-30 09:00,30,113.21,113.21,113.16,113.16,2
GGZ04,2004-07-30 10:30,30,113.27,113.28,113.26,113.28,414
GGZ04,2004-07-30 11:00,30,113.27,113.27,113.27,113.27,50
GGZ04,2004-07-30 11:30,30,113.27,113.27,113.27,113.27,4
GGZ04,2004-08-02 01:00,2,113.46,113.47,113.46,113.46,3
GGZ04,2004-08-02 02:30,2,113.31,113.31,113.31,113.31,1
GGZ04,2004-08-02 03:30,2,113.38,113.42,113.38,113.42,2
GGZ04,2004-08-02 04:00,2,113.55,113.64,113.55,113.64,6
GGZ04,2004-08-02 04:30,2,113.52,113.52,113.52,113.52,1
GGZ04,2004-08-02 05:00,2,113.45,113.45,113.45,113.45,36
GGZ04,2004-08-02 08:30,2,113.42,113.43,113.42,113.43,41
GGZ04,2004-08-02 09:00,2,113.38,113.38,113.34,113.34,2
GGZ04,2004-08-02 11:30,2,113.4,113.4,113.4,113.4,1
GGZ04,2004-08-03 01:00,3,113.36,113.36,113.32,113.32,3
GGZ04,2004-08-03 03:30,3,113.3,113.3,113.3,113.3,3
GGZ04,2004-08-03 05:00,3,113.4,113.4,113.4,113.4,1
GGZ04,2004-08-03 08:00,3,113.41,113.41,113.41,113.41,1
GGZ04,2004-08-03 08:30,3,113.4,113.4,113.4,113.4,24
GGZ04,2004-08-03 09:00,3,113.48,113.48,113.48,113.48,1
GGZ04,2004-08-03 09:30,3,113.5,113.5,113.49,113.49,2
GGZ04,2004-08-04 01:00,4,113.6,113.6,113.58,113.58,3
GGZ04,2004-08-04 04:00,4,113.53,113.56,113.53,113.56,3
GGZ04,2004-08-04 05:00,4,113.62,113.62,113.62,113.62,1
GGZ04,2004-08-04 08:30,4,113.52,113.52,113.51,113.51,53
GGZ04,2004-08-04 09:30,4,113.48,113.58,113.48,113.57,176
GGZ04,2004-08-04 10:30,4,113.66,113.66,113.66,113.66,2
GGZ04,2004-08-04 11:30,4,113.69,113.69,113.69,113.69,2
GGZ04,2004-08-05 01:00,5,113.61,113.64,113.61,113.64,105
GGZ04,2004-08-05 02:00,5,113.66,113.66,113.64,113.64,2
GGZ04,2004-08-05 02:30,5,113.62,113.62,113.62,113.62,1
GGZ04,2004-08-05 03:30,5,113.65,113.65,113.65,113.65,1
GGZ04,2004-08-05 04:30,5,113.7,113.7,113.7,113.7,5
GGZ04,2004-08-05 05:00,5,113.73,113.73,113.73,113.73,1
GGZ04,2004-08-05 06:00,5,113.69,113.72,113.69,113.72,52
GGZ04,2004-08-05 08:00,5,113.8,113.84,113.79,113.84,30
GGZ04,2004-08-05 08:30,5,113.85,113.87,113.85,113.87,187
GGZ04,2004-08-05 09:00,5,113.87,113.87,113.87,113.87,25
GGZ04,2004-08-06 01:00,6,113.91,113.91,113.91,113.91,1
GGZ04,2004-08-06 03:00,6,113.91,113.91,113.91,113.91,50
GGZ04,2004-08-06 04:00,6,113.91,113.91,113.89,113.9,5
GGZ04,2004-08-06 05:00,6,113.92,113.92,113.92,113.92,1
GGZ04,2004-08-06 06:30,6,113.92,113.92,113.92,113.92,1
GGZ04,2004-08-06 07:00,6,114.01,114.65,114.01,114.65,5
GGZ04,2004-08-06 07:30,6,114.76,114.78,114.69,114.72,490
GGZ04,2004-08-06 08:00,6,114.56,114.56,114.56,114.56,1
GGZ04,2004-08-06 08:30,6,114.6,114.6,114.54,114.54,4
GGZ04,2004-08-06 09:30,6,114.61,114.61,114.61,114.61,1
GGZ04,2004-08-06 10:30,6,114.61,114.61,114.61,114.61,1
GGZ04,2004-08-06 11:00,6,114.56,114.61,114.56,114.61,2
GGZ04,2004-08-06 11:30,6,114.6,114.6,114.6,114.6,6
GGZ04,2004-08-09 01:00,9,114.59,114.59,114.59,114.59,1
GGZ04,2004-08-09 02:00,9,114.52,114.52,114.52,114.52,1
GGZ04,2004-08-09 03:30,9,114.52,114.52,114.52,114.52,7
GGZ04,2004-08-09 04:00,9,114.52,114.52,114.52,114.52,141
GGZ04,2004-08-09 05:30,9,114.55,114.56,114.55,114.56,2
GGZ04,2004-08-09 08:30,9,114.55,114.55,114.5,114.51,23
GGZ04,2004-08-09 09:30,9,114.58,114.58,114.58,114.58,250
GGZ04,2004-08-09 10:30,9,114.6,114.6,114.6,114.6,1
GGZ04,2004-08-10 01:00,10,114.54,114.54,114.54,114.54,1
GGZ04,2004-08-10 03:00,10,114.53,114.53,114.53,114.53,20
GGZ04,2004-08-10 04:00,10,114.55,114.55,114.55,114.55,1
GGZ04,2004-08-10 06:00,10,114.54,114.54,114.54,114.54,870
GGZ04,2004-08-10 07:30,10,114.56,114.56,114.56,114.56,40
GGZ04,2004-08-10 09:00,10,114.72,114.72,114.69,114.69,3
GGZ04,2004-08-10 09:30,10,114.72,114.72,114.72,114.72,180
GGZ04,2004-08-10 10:00,10,114.73,114.73,114.73,114.73,1
GGZ04,2004-08-10 10:30,10,114.68,114.68,114.68,114.68,4
GGZ04,2004-08-10 12:00,10,114.72,114.72,114.72,114.72,1
GGZ04,2004-08-11 01:00,11,114.46,114.46,114.46,114.46,1
GGZ04,2004-08-11 01:30,11,114.52,114.52,114.52,114.52,1
GGZ04,2004-08-11 02:00,11,114.55,114.55,114.55,114.55,2
GGZ04,2004-08-11 02:30,11,114.47,114.47,114.47,114.47,2
GGZ04,2004-08-11 03:30,11,114.38,114.4,114.38,114.4,14
GGZ04,2004-08-11 04:00,11,114.35,114.37,114.35,114.37,16
GGZ04,2004-08-11 04:30,11,114.4,114.4,114.4,114.4,25
GGZ04,2004-08-11 05:30,11,114.37,114.37,114.37,114.37,77
GGZ04,2004-08-11 06:00,11,114.42,114.42,114.41,114.41,2
GGZ04,2004-08-11 07:00,11,114.41,114.41,114.41,114.41,1
GGZ04,2004-08-11 07:30,11,114.42,114.42,114.42,114.42,1
GGZ04,2004-08-11 09:00,11,114.49,114.49,114.47,114.47,3
GGZ04,2004-08-11 09:30,11,114.44,114.44,114.44,114.44,1
GGZ04,2004-08-11 10:00,11,114.42,114.42,114.42,114.42,8
GGZ04,2004-08-12 02:30,12,114.51,114.51,114.51,114.51,1
GGZ04,2004-08-12 03:30,12,114.48,114.48,114.48,114.48,1
GGZ04,2004-08-12 04:00,12,114.5,114.5,114.5,114.5,1
GGZ04,2004-08-12 04:30,12,114.54,114.54,114.54,114.54,2
GGZ04,2004-08-12 05:00,12,114.6,114.6,114.6,114.6,40
GGZ04,2004-08-12 07:00,12,114.61,114.61,114.61,114.61,2
GGZ04,2004-08-12 07:30,12,114.54,114.54,114.54,114.54,108
GGZ04,2004-08-12 08:30,12,114.51,114.51,114.51,114.51,1
GGZ04,2004-08-12 09:00,12,114.61,114.61,114.61,114.61,1
GGZ04,2004-08-12 09:30,12,114.61,114.61,114.61,114.61,197
GGZ04,2004-08-12 10:00,12,114.66,114.66,114.65,114.65,8
GGZ04,2004-08-12 10:30,12,114.62,114.62,114.62,114.62,10
GGZ04,2004-08-13 01:00,13,114.84,114.84,114.83,114.84,5
GGZ04,2004-08-13 02:00,13,114.88,114.88,114.86,114.86,15
GGZ04,2004-08-13 02:30,13,114.86,114.86,114.86,114.86,35
GGZ04,2004-08-13 03:00,13,114.85,114.85,114.85,114.85,100
GGZ04,2004-08-13 03:30,13,114.77,114.77,114.75,114.76,30
GGZ04,2004-08-13 04:30,13,114.8,114.8,114.8,114.8,50
GGZ04,2004-08-13 05:00,13,114.83,114.83,114.83,114.83,1
GGZ04,2004-08-13 07:30,13,114.9,114.98,114.9,114.98,70
GGZ04,2004-08-13 08:30,13,114.91,114.91,114.91,114.91,665
GGZ04,2004-08-13 09:00,13,114.85,114.86,114.77,114.77,88
GGZ04,2004-08-13 11:00,13,114.89,114.9,114.89,114.9,8
GGZ04,2004-08-16 01:00,16,114.89,114.89,114.89,114.89,1
GGZ04,2004-08-16 03:00,16,114.87,114.87,114.83,114.83,16
GGZ04,2004-08-16 04:00,16,114.8,114.8,114.78,114.78,20
GGZ04,2004-08-16 06:30,16,114.74,114.74,114.7,114.71,5
GGZ04,2004-08-16 07:30,16,114.75,114.75,114.75,114.75,15
GGZ04,2004-08-16 08:00,16,114.68,114.68,114.68,114.68,13
GGZ04,2004-08-16 08:30,16,114.68,114.68,114.64,114.64,15
GGZ04,2004-08-16 09:00,16,114.61,114.61,114.58,114.58,52
GGZ04,2004-08-16 09:30,16,114.56,114.56,114.54,114.54,4
GGZ04,2004-08-16 10:00,16,114.5,114.5,114.5,114.5,1
GGZ04,2004-08-16 10:30,16,114.46,114.46,114.42,114.43,54
GGZ04,2004-08-16 11:00,16,114.45,114.45,114.45,114.45,1
GGZ04,2004-08-17 01:00,17,114.52,114.52,114.52,114.52,1
GGZ04,2004-08-17 01:30,17,114.48,114.5,114.48,114.5,8
GGZ04,2004-08-17 02:30,17,114.54,114.54,114.54,114.54,1
GGZ04,2004-08-17 03:00,17,114.53,114.53,114.53,114.53,55
GGZ04,2004-08-17 03:30,17,114.56,114.56,114.56,114.56,201
GGZ04,2004-08-17 04:00,17,114.57,114.57,114.49,114.49,31
GGZ04,2004-08-17 05:00,17,114.49,114.49,114.49,114.49,1
GGZ04,2004-08-17 07:00,17,114.65,114.65,114.65,114.65,1
GGZ04,2004-08-17 07:30,17,114.62,114.7,114.62,114.7,5
GGZ04,2004-08-17 08:30,17,114.59,114.59,114.59,114.59,2
GGZ04,2004-08-17 09:00,17,114.65,114.66,114.65,114.66,32
GGZ04,2004-08-17 10:30,17,114.67,114.67,114.67,114.67,1
GGZ04,2004-08-17 11:30,17,114.71,114.71,114.69,114.69,14
GGZ04,2004-08-18 01:00,18,114.76,114.76,114.76,114.76,1
GGZ04,2004-08-18 01:30,18,114.8,114.8,114.8,114.8,1
GGZ04,2004-08-18 03:00,18,114.78,114.78,114.77,114.78,13
GGZ04,2004-08-18 03:30,18,114.81,114.81,114.79,114.79,4
GGZ04,2004-08-18 04:00,18,114.78,114.79,114.78,114.79,2
GGZ04,2004-08-18 04:30,18,114.8,114.83,114.8,114.82,73
GGZ04,2004-08-18 06:00,18,114.79,114.79,114.79,114.79,1
GGZ04,2004-08-18 07:00,18,114.83,114.84,114.83,114.84,16
GGZ04,2004-08-18 07:30,18,114.86,114.86,114.86,114.86,1
GGZ04,2004-08-18 08:00,18,114.91,114.91,114.91,114.91,2
GGZ04,2004-08-18 08:30,18,114.79,114.8,114.79,114.8,4
GGZ04,2004-08-18 10:00,18,114.5,114.5,114.5,114.5,2
GGZ04,2004-08-18 10:30,18,114.56,114.56,114.56,114.56,1
GGZ04,2004-08-18 11:00,18,114.52,114.53,114.52,114.53,2
GGZ04,2004-08-19 01:00,19,114.55,114.55,114.55,114.55,1
GGZ04,2004-08-19 01:30,19,114.5,114.5,114.5,114.5,5
GGZ04,2004-08-19 02:00,19,114.56,114.56,114.56,114.56,50
GGZ04,2004-08-19 02:30,19,114.55,114.58,114.55,114.58,22
GGZ04,2004-08-19 03:00,19,114.54,114.54,114.54,114.54,60
GGZ04,2004-08-19 03:30,19,114.61,114.61,114.61,114.61,2
GGZ04,2004-08-19 04:30,19,114.58,114.58,114.58,114.58,1250
GGZ04,2004-08-19 05:00,19,114.53,114.53,114.53,114.53,10
GGZ04,2004-08-19 05:30,19,114.57,114.57,114.57,114.57,1
GGZ04,2004-08-19 06:30,19,114.61,114.67,114.61,114.67,53
GGZ04,2004-08-19 07:00,19,114.64,114.64,114.64,114.64,8
GGZ04,2004-08-19 07:30,19,114.57,114.57,114.57,114.57,6
GGZ04,2004-08-19 08:00,19,114.57,114.57,114.57,114.57,75
GGZ04,2004-08-19 09:00,19,114.59,114.65,114.58,114.65,129
GGZ04,2004-08-19 09:30,19,114.62,114.64,114.62,114.63,111
GGZ04,2004-08-19 10:30,19,114.69,114.71,114.69,114.71,11
GGZ04,2004-08-19 11:00,19,114.63,114.69,114.63,114.69,4
GGZ04,2004-08-20 01:00,20,114.71,114.72,114.71,114.72,4
GGZ04,2004-08-20 02:00,20,114.71,114.75,114.71,114.75,12
GGZ04,2004-08-20 02:30,20,114.77,114.77,114.77,114.77,2
GGZ04,2004-08-20 03:30,20,114.84,114.84,114.8,114.8,6
GGZ04,2004-08-20 04:00,20,114.8,114.82,114.76,114.77,66
GGZ04,2004-08-20 04:30,20,114.82,114.83,114.81,114.83,6
GGZ04,2004-08-20 05:00,20,114.8,114.8,114.78,114.78,2
GGZ04,2004-08-20 05:30,20,114.8,114.8,114.78,114.78,2
GGZ04,2004-08-20 06:00,20,114.81,114.81,114.81,114.81,40
GGZ04,2004-08-20 08:00,20,114.8,114.8,114.8,114.8,200
GGZ04,2004-08-20 08:30,20,114.72,114.72,114.65,114.65,10
GGZ04,2004-08-20 09:30,20,114.75,114.75,114.75,114.75,1
GGZ04,2004-08-20 10:00,20,114.77,114.82,114.77,114.79,55
GGZ04,2004-08-20 10:30,20,114.78,114.78,114.78,114.78,1
GGZ04,2004-08-20 11:00,20,114.8,114.8,114.73,114.73,8
GGZ04,2004-08-20 11:30,20,114.81,114.81,114.81,114.81,4
GGZ04,2004-08-23 01:00,23,114.71,114.71,114.71,114.71,1
GGZ04,2004-08-23 02:00,23,114.65,114.65,114.55,114.55,129
GGZ04,2004-08-23 02:30,23,114.54,114.57,114.54,114.55,9
GGZ04,2004-08-23 03:00,23,114.54,114.54,114.53,114.53,7
GGZ04,2004-08-23 03:30,23,114.53,114.55,114.52,114.52,282
GGZ04,2004-08-23 04:30,23,114.49,114.49,114.49,114.49,25
GGZ04,2004-08-23 05:00,23,114.49,114.49,114.49,114.49,201
GGZ04,2004-08-23 06:00,23,114.46,114.46,114.46,114.46,4
GGZ04,2004-08-23 06:30,23,114.52,114.52,114.52,114.52,1
GGZ04,2004-08-23 07:00,23,114.53,114.53,114.52,114.52,6
GGZ04,2004-08-23 07:30,23,114.42,114.44,114.4,114.4,20
GGZ04,2004-08-23 08:00,23,114.38,114.4,114.38,114.4,582
GGZ04,2004-08-23 08:30,23,114.41,114.41,114.39,114.41,72
GGZ04,2004-08-23 09:00,23,114.39,114.39,114.37,114.38,176
GGZ04,2004-08-23 09:30,23,114.34,114.34,114.24,114.28,378
GGZ04,2004-08-23 10:00,23,114.3,114.3,114.27,114.27,263
GGZ04,2004-08-23 10:30,23,114.28,114.31,114.27,114.31,13
GGZ04,2004-08-23 11:00,23,114.31,114.31,114.31,114.31,100
GGZ04,2004-08-23 11:30,23,114.34,114.39,114.34,114.39,106
GGZ04,2004-08-24 01:00,24,114.34,114.34,114.32,114.32,14
GGZ04,2004-08-24 01:30,24,114.35,114.35,114.33,114.33,23
GGZ04,2004-08-24 02:00,24,114.28,114.28,114.28,114.28,2
GGZ04,2004-08-24 02:30,24,114.29,114.29,114.28,114.29,14
GGZ04,2004-08-24 03:00,24,114.34,114.35,114.34,114.35,4
GGZ04,2004-08-24 03:30,24,114.34,114.34,114.34,114.34,39
GGZ04,2004-08-24 04:00,24,114.36,114.36,114.33,114.33,877
GGZ04,2004-08-24 05:00,24,114.35,114.37,114.35,114.37,80
GGZ04,2004-08-24 05:30,24,114.37,114.37,114.37,114.37,27
GGZ04,2004-08-24 07:30,24,114.31,114.31,114.26,114.29,68
GGZ04,2004-08-24 08:00,24,114.32,114.32,114.29,114.3,110
GGZ04,2004-08-24 08:30,24,114.28,114.29,114.28,114.28,81
GGZ04,2004-08-24 09:00,24,114.24,114.26,114.2,114.26,1567
GGZ04,2004-08-24 09:30,24,114.27,114.3,114.27,114.3,314
GGZ04,2004-08-24 10:00,24,114.34,114.38,114.34,114.38,729
GGZ04,2004-08-24 10:30,24,114.36,114.37,114.36,114.37,4
GGZ04,2004-08-24 11:00,24,114.38,114.41,114.38,114.41,409
GGZ04,2004-08-24 11:30,24,114.39,114.39,114.39,114.39,1
GGZ04,2004-08-25 01:00,25,114.41,114.41,114.4,114.4,60
GGZ04,2004-08-25 02:30,25,114.4,114.4,114.4,114.4,23
GGZ04,2004-08-25 03:00,25,114.41,114.46,114.41,114.43,103
GGZ04,2004-08-25 04:00,25,114.39,114.42,114.39,114.42,206
GGZ04,2004-08-25 04:30,25,114.41,114.41,114.41,114.41,15
GGZ04,2004-08-25 05:00,25,114.37,114.37,114.37,114.37,1000
GGZ04,2004-08-25 05:30,25,114.36,114.37,114.36,114.37,122
GGZ04,2004-08-25 06:00,25,114.33,114.33,114.33,114.33,35
GGZ04,2004-08-25 06:30,25,114.35,114.35,114.33,114.33,29
GGZ04,2004-08-25 07:00,25,114.32,114.38,114.29,114.38,1300
GGZ04,2004-08-25 07:30,25,114.34,114.43,114.31,114.43,754
GGZ04,2004-08-25 08:00,25,114.44,114.48,114.44,114.48,465
GGZ04,2004-08-25 08:30,25,114.48,114.52,114.47,114.52,1325
GGZ04,2004-08-25 09:00,25,114.52,114.69,114.52,114.69,1669
GGZ04,2004-08-25 09:30,25,114.7,114.74,114.64,114.69,6612
GGZ04,2004-08-25 10:00,25,114.68,114.68,114.67,114.67,11
GGZ04,2004-08-25 10:30,25,114.68,114.75,114.67,114.71,426
GGZ04,2004-08-25 11:00,25,114.69,114.71,114.67,114.71,322
GGZ04,2004-08-25 11:30,25,114.68,114.68,114.64,114.65,991
GGZ04,2004-08-26 01:00,26,114.59,114.59,114.54,114.57,109
GGZ04,2004-08-26 01:30,26,114.58,114.6,114.58,114.58,235
GGZ04,2004-08-26 02:00,26,114.57,114.61,114.57,114.61,564
GGZ04,2004-08-26 02:30,26,114.61,114.63,114.59,114.59,848
GGZ04,2004-08-26 03:00,26,114.57,114.57,114.53,114.53,529
GGZ04,2004-08-26 03:30,26,114.57,114.57,114.57,114.57,107
GGZ04,2004-08-26 04:00,26,114.6,114.62,114.59,114.59,104
GGZ04,2004-08-26 05:00,26,114.6,114.6,114.59,114.59,57
GGZ04,2004-08-26 05:30,26,114.57,114.57,114.56,114.56,104
GGZ04,2004-08-26 06:00,26,114.54,114.57,114.54,114.57,38
GGZ04,2004-08-26 06:30,26,114.56,114.58,114.56,114.58,941
GGZ04,2004-08-26 07:00,26,114.56,114.6,114.56,114.6,129
GGZ04,2004-08-26 07:30,26,114.6,114.6,114.54,114.57,168
GGZ04,2004-08-26 08:00,26,114.57,114.69,114.56,114.69,989
GGZ04,2004-08-26 08:30,26,114.68,114.68,114.65,114.65,158
GGZ04,2004-08-26 09:00,26,114.68,114.69,114.65,114.68,221
GGZ04,2004-08-26 09:30,26,114.69,114.78,114.69,114.78,462
GGZ04,2004-08-26 10:00,26,114.75,114.76,114.73,114.73,549
GGZ04,2004-08-26 10:30,26,114.75,114.79,114.74,114.79,14
GGZ04,2004-08-26 11:00,26,114.76,114.82,114.74,114.78,205
GGZ04,2004-08-26 11:30,26,114.8,114.81,114.8,114.81,1397
GGZ04,2004-08-27 01:00,27,114.89,114.89,114.83,114.86,886
GGZ04,2004-08-27 01:30,27,114.86,114.9,114.84,114.87,2347
GGZ04,2004-08-27 02:00,27,114.86,114.86,114.83,114.85,85
GGZ04,2004-08-27 02:30,27,114.87,114.89,114.85,114.85,206
GGZ04,2004-08-27 03:00,27,114.84,114.87,114.84,114.87,4
GGZ04,2004-08-27 03:30,27,114.86,114.87,114.86,114.87,237
GGZ04,2004-08-27 04:00,27,114.87,114.89,114.87,114.89,67
GGZ04,2004-08-27 04:30,27,114.9,114.93,114.88,114.91,519
GGZ04,2004-08-27 05:00,27,114.93,114.96,114.92,114.92,737
GGZ04,2004-08-27 05:30,27,114.93,114.95,114.93,114.93,303
GGZ04,2004-08-27 06:00,27,114.94,114.94,114.92,114.92,105
GGZ04,2004-08-27 06:30,27,114.91,114.91,114.89,114.89,88
GGZ04,2004-08-27 07:00,27,114.93,114.94,114.89,114.89,80
GGZ04,2004-08-27 07:30,27,114.88,114.88,114.73,114.73,1549
GGZ04,2004-08-27 08:00,27,114.73,114.78,114.72,114.78,321
GGZ04,2004-08-27 08:30,27,114.8,114.81,114.68,114.72,313
GGZ04,2004-08-27 09:00,27,114.69,114.71,114.62,114.66,384
GGZ04,2004-08-27 09:30,27,114.68,114.72,114.68,114.7,267
GGZ04,2004-08-27 10:00,27,114.71,114.76,114.71,114.76,5084
GGZ04,2004-08-27 10:30,27,114.77,114.8,114.77,114.8,179
GGZ04,2004-08-27 11:00,27,114.8,114.81,114.78,114.78,64
GGZ04,2004-08-27 11:30,27,114.76,114.77,114.74,114.77,34
GGZ04,2004-08-30 01:00,30,114.7,114.7,114.57,114.59,962
GGZ04,2004-08-30 01:30,30,114.56,114.59,114.55,114.58,88
GGZ04,2004-08-30 02:00,30,114.58,114.58,114.57,114.57,50
GGZ04,2004-08-30 02:30,30,114.56,114.56,114.55,114.56,6
GGZ04,2004-08-30 03:00,30,114.55,114.55,114.54,114.54,51
GGZ04,2004-08-30 03:30,30,114.56,114.62,114.56,114.59,229
GGZ04,2004-08-30 04:00,30,114.59,114.66,114.59,114.66,573
GGZ04,2004-08-30 04:30,30,114.66,114.71,114.66,114.71,416
GGZ04,2004-08-30 05:00,30,114.71,114.71,114.7,114.7,120
GGZ04,2004-08-30 05:30,30,114.72,114.73,114.72,114.73,17
GGZ04,2004-08-30 06:00,30,114.7,114.7,114.69,114.69,30
GGZ04,2004-08-30 06:30,30,114.71,114.74,114.71,114.72,29
GGZ04,2004-08-30 07:00,30,114.73,114.78,114.73,114.77,338
GGZ04,2004-08-30 07:30,30,114.75,114.79,114.74,114.79,626
GGZ04,2004-08-30 08:00,30,114.78,114.85,114.78,114.83,1165
GGZ04,2004-08-30 08:30,30,114.84,114.85,114.81,114.84,117
GGZ04,2004-08-30 09:00,30,114.82,114.85,114.81,114.85,360
GGZ04,2004-08-30 09:30,30,114.86,114.88,114.84,114.84,824
GGZ04,2004-08-30 10:00,30,114.84,114.85,114.83,114.83,198
GGZ04,2004-08-30 10:30,30,114.83,114.83,114.75,114.77,26
GGZ04,2004-08-30 11:00,30,114.78,114.81,114.78,114.79,262
GGZ04,2004-08-30 11:30,30,114.79,114.79,114.74,114.74,3803
GGZ04,2004-08-31 01:00,31,114.8,114.83,114.79,114.83,699
GGZ04,2004-08-31 01:30,31,114.84,114.85,114.84,114.84,214
GGZ04,2004-08-31 02:00,31,114.83,114.87,114.81,114.82,291
GGZ04,2004-08-31 02:30,31,114.82,114.84,114.75,114.76,772
GGZ04,2004-08-31 03:00,31,114.74,114.74,114.7,114.73,14490
GGZ04,2004-08-31 03:30,31,114.74,114.79,114.74,114.78,954
GGZ04,2004-08-31 04:00,31,114.79,114.79,114.74,114.74,292
GGZ04,2004-08-31 04:30,31,114.75,114.77,114.73,114.73,284
GGZ04,2004-08-31 05:00,31,114.74,114.77,114.74,114.77,969
GGZ04,2004-08-31 05:30,31,114.77,114.77,114.77,114.77,144
GGZ04,2004-08-31 06:00,31,114.77,114.77,114.77,114.77,129
GGZ04,2004-08-31 06:30,31,114.77,114.81,114.77,114.81,198
GGZ04,2004-08-31 07:00,31,114.8,114.81,114.8,114.81,165
GGZ04,2004-08-31 07:30,31,114.82,114.9,114.82,114.9,608
GGZ04,2004-08-31 08:00,31,114.9,114.9,114.86,114.86,109
GGZ04,2004-08-31 08:30,31,114.87,114.97,114.85,114.91,455
GGZ04,2004-08-31 09:00,31,114.91,115.13,114.91,115.12,3558
GGZ04,2004-08-31 09:30,31,115.13,115.24,115.09,115.17,17502
GGZ04,2004-08-31 10:00,31,115.17,115.21,115.16,115.18,6748
GGZ04,2004-08-31 10:30,31,115.19,115.22,115.19,115.21,972
GGZ04,2004-08-31 11:00,31,115.22,115.24,115.19,115.19,1217
GGZ04,2004-08-31 11:30,31,115.2,115.24,115.2,115.24,537
GGZ04,2004-08-31 12:00,31,115.25,115.25,115.25,115.25,19
GGZ04,2004-09-01 01:00,1,115.14,115.19,115.12,115.18,628
GGZ04,2004-09-01 01:30,1,115.17,115.18,115.14,115.14,1577
GGZ04,2004-09-01 02:00,1,115.13,115.17,115.13,115.17,2209
GGZ04,2004-09-01 02:30,1,115.18,115.22,115.17,115.17,4610
GGZ04,2004-09-01 03:00,1,115.17,115.17,115.14,115.15,1258
GGZ04,2004-09-01 03:30,1,115.16,115.18,115.15,115.18,2373
GGZ04,2004-09-01 04:00,1,115.19,115.19,115.17,115.18,799
GGZ04,2004-09-01 04:30,1,115.17,115.22,115.17,115.21,2369
GGZ04,2004-09-01 05:00,1,115.2,115.2,115.19,115.19,2224
GGZ04,2004-09-01 05:30,1,115.2,115.22,115.18,115.21,2041
GGZ04,2004-09-01 06:00,1,115.2,115.21,115.19,115.19,1153
GGZ04,2004-09-01 06:30,1,115.19,115.21,115.19,115.21,387
GGZ04,2004-09-01 07:00,1,115.21,115.26,115.19,115.2,2544
GGZ04,2004-09-01 07:30,1,115.18,115.26,115.18,115.22,5679
GGZ04,2004-09-01 08:00,1,115.21,115.22,115.18,115.2,945
GGZ04,2004-09-01 08:30,1,115.22,115.23,115.19,115.2,3586
GGZ04,2004-09-01 09:00,1,115.22,115.24,115.01,115.02,24627
GGZ04,2004-09-01 09:30,1,115.02,115.07,114.99,115.02,5569
GGZ04,2004-09-01 10:00,1,115.03,115.07,115.03,115.05,828
GGZ04,2004-09-01 10:30,1,115.05,115.05,115.03,115.03,535
GGZ04,2004-09-01 11:00,1,115.03,115.03,115,115.01,2840
GGZ04,2004-09-01 11:30,1,115.03,115.07,115.03,115.06,10807
GGZ04,2004-09-02 01:00,2,115.1,115.11,115.07,115.07,1471
GGZ04,2004-09-02 01:30,2,115.08,115.1,115.08,115.08,959
GGZ04,2004-09-02 02:00,2,115.07,115.08,115.04,115.05,1630
GGZ04,2004-09-02 02:30,2,115.05,115.06,115.03,115.03,12310
GGZ04,2004-09-02 03:00,2,115.03,115.08,115.03,115.06,7073
GGZ04,2004-09-02 03:30,2,115.08,115.08,115.06,115.07,3709
GGZ04,2004-09-02 04:00,2,115.07,115.08,115.06,115.06,870
GGZ04,2004-09-02 04:30,2,115.06,115.06,115.03,115.06,2149
GGZ04,2004-09-02 05:00,2,115.05,115.05,115.02,115.04,6533
GGZ04,2004-09-02 05:30,2,115.05,115.07,115.05,115.07,17331
GGZ04,2004-09-02 06:00,2,115.07,115.07,115.04,115.04,4972
GGZ04,2004-09-02 06:30,2,115.05,115.07,115.04,115.07,781
GGZ04,2004-09-02 07:00,2,115.07,115.15,115.05,115.12,5834
GGZ04,2004-09-02 07:30,2,115.1,115.1,114.97,114.98,54101
GGZ04,2004-09-02 08:00,2,114.97,115.01,114.94,115.01,8680
GGZ04,2004-09-02 08:30,2,115.01,115.01,114.91,114.92,11892
GGZ04,2004-09-02 09:00,2,114.91,114.91,114.85,114.88,11207
GGZ04,2004-09-02 09:30,2,114.87,114.89,114.83,114.84,26831
GGZ04,2004-09-02 10:00,2,114.85,114.87,114.8,114.8,5280
GGZ04,2004-09-02 10:30,2,114.79,114.81,114.74,114.78,2390
GGZ04,2004-09-02 11:00,2,114.77,114.77,114.74,114.74,5650
GGZ04,2004-09-02 11:30,2,114.72,114.74,114.7,114.73,6498
GGZ04,2004-09-03 01:00,3,114.68,114.77,114.68,114.73,10205
GGZ04,2004-09-03 01:30,3,114.72,114.77,114.71,114.76,3916
GGZ04,2004-09-03 02:00,3,114.76,114.77,114.69,114.7,3677
GGZ04,2004-09-03 02:30,3,114.69,114.69,114.64,114.64,27902
GGZ04,2004-09-03 03:00,3,114.64,114.68,114.63,114.66,12708
GGZ04,2004-09-03 03:30,3,114.66,114.66,114.61,114.64,22766
GGZ04,2004-09-03 04:00,3,114.64,114.66,114.63,114.65,8458
GGZ04,2004-09-03 04:30,3,114.65,114.65,114.62,114.64,14181
GGZ04,2004-09-03 05:00,3,114.66,114.66,114.63,114.65,5143
GGZ04,2004-09-03 05:30,3,114.65,114.72,114.65,114.7,2754
GGZ04,2004-09-03 06:00,3,114.71,114.71,114.68,114.68,5954
GGZ04,2004-09-03 06:30,3,114.68,114.7,114.66,114.66,25628
GGZ04,2004-09-03 07:00,3,114.67,115.15,113.69,114.14,39921
GGZ04,2004-09-03 07:30,3,114.14,114.49,114.14,114.4,28630
GGZ04,2004-09-03 08:00,3,114.39,114.41,114.3,114.35,78841
GGZ04,2004-09-03 08:30,3,114.34,114.38,114.23,114.33,63826
GGZ04,2004-09-03 09:00,3,114.31,114.31,114.15,114.19,16794
GGZ04,2004-09-03 09:30,3,114.2,114.23,114.08,114.14,10004
GGZ04,2004-09-03 10:00,3,114.14,114.14,114.07,114.1,37069
GGZ04,2004-09-03 10:30,3,114.1,114.15,114.09,114.14,8968
GGZ04,2004-09-03 11:00,3,114.14,114.14,114.08,114.09,6479
GGZ04,2004-09-03 11:30,3,114.1,114.14,114.07,114.08,4183
GGZ04,2004-09-03 12:00,3,114.05,114.05,114.05,114.05,4
GGZ04,2004-09-06 01:00,6,113.93,114.06,113.93,114.06,8681
GGZ04,2004-09-06 01:30,6,114.05,114.08,114.05,114.05,8435
GGZ04,2004-09-06 02:00,6,114.06,114.06,113.98,113.98,9367
GGZ04,2004-09-06 02:30,6,113.98,114.06,113.98,114.06,16129
GGZ04,2004-09-06 03:00,6,114.07,114.08,114.02,114.03,16704
GGZ04,2004-09-06 03:30,6,114.03,114.08,114.02,114.07,64587
GGZ04,2004-09-06 04:00,6,114.07,114.13,114.06,114.1,25065
GGZ04,2004-09-06 04:30,6,114.1,114.14,114.09,114.13,13460
GGZ04,2004-09-06 05:00,6,114.12,114.21,114.12,114.18,32830
GGZ04,2004-09-06 05:30,6,114.19,114.2,114.17,114.18,16798
GGZ04,2004-09-06 06:00,6,114.18,114.24,114.17,114.23,19731
GGZ04,2004-09-06 06:30,6,114.23,114.25,114.22,114.24,6209
GGZ04,2004-09-06 07:00,6,114.24,114.24,114.2,114.2,6333
GGZ04,2004-09-06 07:30,6,114.21,114.22,114.18,114.19,24652
GGZ04,2004-09-06 08:00,6,114.18,114.18,114.15,114.17,24260
GGZ04,2004-09-06 08:30,6,114.18,114.21,114.17,114.2,22504
GGZ04,2004-09-06 09:00,6,114.21,114.25,114.2,114.23,22621
GGZ04,2004-09-06 09:30,6,114.22,114.24,114.22,114.24,5739
GGZ04,2004-09-06 10:00,6,114.25,114.25,114.23,114.25,14173
GGZ04,2004-09-06 10:30,6,114.25,114.25,114.23,114.24,31098
GGZ04,2004-09-06 11:00,6,114.24,114.25,114.22,114.22,2727
GGZ04,2004-09-06 11:30,6,114.22,114.23,114.17,114.17,14467
GGZ04,2004-09-06 12:00,6,114.18,114.18,114.18,114.18,1
GGZ04,2004-09-07 01:00,7,114.1,114.16,114.09,114.16,29466
GGZ04,2004-09-07 01:30,7,114.15,114.15,114.11,114.12,17657
GGZ04,2004-09-07 02:00,7,114.12,114.22,114.12,114.22,28856
GGZ04,2004-09-07 02:30,7,114.22,114.27,114.22,114.25,58094
GGZ04,2004-09-07 03:00,7,114.26,114.26,114.23,114.25,33337
GGZ04,2004-09-07 03:30,7,114.25,114.27,114.22,114.25,46395
GGZ04,2004-09-07 04:00,7,114.25,114.26,114.23,114.24,21403
GGZ04,2004-09-07 04:30,7,114.24,114.26,114.23,114.24,18732
GGZ04,2004-09-07 05:00,7,114.24,114.24,114.22,114.22,11774
GGZ04,2004-09-07 05:30,7,114.23,114.23,114.12,114.14,29474
GGZ04,2004-09-07 06:00,7,114.14,114.14,114,114,48441
GGZ04,2004-09-07 06:30,7,114.01,114.1,113.98,114.05,49018
GGZ04,2004-09-07 07:00,7,114.05,114.1,114.01,114.02,32675
GGZ04,2004-09-07 07:30,7,114.02,114.12,114.01,114.12,122732
GGZ04,2004-09-07 08:00,7,114.11,114.13,114.09,114.11,36712
GGZ04,2004-09-07 08:30,7,114.1,114.14,114.06,114.13,45462
GGZ04,2004-09-07 09:00,7,114.13,114.16,114.05,114.1,38494
GGZ04,2004-09-07 09:30,7,114.1,114.17,114.1,114.15,173488
GGZ04,2004-09-07 10:00,7,114.15,114.17,114.12,114.13,33099
GGZ04,2004-09-07 10:30,7,114.13,114.19,114.13,114.16,32234
GGZ04,2004-09-07 11:00,7,114.16,114.2,114.15,114.2,11192
GGZ04,2004-09-07 11:30,7,114.2,114.23,114.2,114.21,32507
GGZ04,2004-09-07 12:00,7,114.2,114.2,114.2,114.2,356
GGZ04,2004-09-08 01:00,8,114.24,114.26,114.22,114.24,25335
GGZ04,2004-09-08 01:30,8,114.24,114.26,114.22,114.24,25284
GGZ04,2004-09-08 02:00,8,114.24,114.27,114.19,114.21,30214
GGZ04,2004-09-08 02:30,8,114.2,114.21,114.1,114.13,67370
GGZ04,2004-09-08 03:00,8,114.13,114.14,114.1,114.12,48767
GGZ04,2004-09-08 03:30,8,114.13,114.13,114.06,114.08,47749
GGZ04,2004-09-08 04:00,8,114.08,114.12,114.08,114.11,29166
GGZ04,2004-09-08 04:30,8,114.12,114.14,114.1,114.11,26196
GGZ04,2004-09-08 05:00,8,114.11,114.11,114.08,114.1,17444
GGZ04,2004-09-08 05:30,8,114.1,114.11,114.04,114.06,21528
GGZ04,2004-09-08 06:00,8,114.06,114.1,114.04,114.05,18673
GGZ04,2004-09-08 06:30,8,114.06,114.07,114.03,114.03,16266
GGZ04,2004-09-08 07:00,8,114.04,114.05,114,114.01,37444
GGZ04,2004-09-08 07:30,8,114.01,114.07,114,114.05,37073
GGZ04,2004-09-08 08:00,8,114.05,114.08,113.94,113.96,77757
GGZ04,2004-09-08 08:30,8,113.96,113.99,113.93,113.98,54348
GGZ04,2004-09-08 09:00,8,113.99,114.03,113.91,114.03,58180
GGZ04,2004-09-08 09:30,8,114.02,114.22,113.98,114.18,179990
GGZ04,2004-09-08 10:00,8,114.18,114.31,114.16,114.3,107060
GGZ04,2004-09-08 10:30,8,114.3,114.32,114.23,114.26,46464
GGZ04,2004-09-08 11:00,8,114.27,114.39,114.25,114.36,34834
GGZ04,2004-09-08 11:30,8,114.36,114.39,114.36,114.38,18044
GGZ04,2004-09-08 12:00,8,114.37,114.37,114.37,114.37,287
GGZ04,2004-09-09 01:00,9,114.57,114.61,114.52,114.54,45492
GGZ04,2004-09-09 01:30,9,114.54,114.59,114.52,114.57,25591
GGZ04,2004-09-09 02:00,9,114.57,114.59,114.53,114.58,31450
GGZ04,2004-09-09 02:30,9,114.58,114.61,114.55,114.57,39775
GGZ04,2004-09-09 03:00,9,114.57,114.66,114.57,114.64,65647
GGZ04,2004-09-09 03:30,9,114.64,114.65,114.6,114.63,26860
GGZ04,2004-09-09 04:00,9,114.63,114.67,114.62,114.65,30845
GGZ04,2004-09-09 04:30,9,114.65,114.69,114.61,114.63,45275
GGZ04,2004-09-09 05:00,9,114.63,114.64,114.6,114.62,18833
GGZ04,2004-09-09 05:30,9,114.63,114.67,114.62,114.63,31212
GGZ04,2004-09-09 06:00,9,114.63,114.64,114.61,114.62,11539
GGZ04,2004-09-09 06:30,9,114.62,114.71,114.59,114.7,54844
GGZ04,2004-09-09 07:00,9,114.7,114.71,114.54,114.56,59563
GGZ04,2004-09-09 07:30,9,114.56,114.65,114.46,114.48,131184
GGZ04,2004-09-09 08:00,9,114.48,114.57,114.46,114.54,88966
GGZ04,2004-09-09 08:30,9,114.54,114.59,114.51,114.57,53876
GGZ04,2004-09-09 09:00,9,114.57,114.59,114.48,114.56,78957
GGZ04,2004-09-09 09:30,9,114.56,114.64,114.53,114.61,75363
GGZ04,2004-09-09 10:00,9,114.61,114.73,114.61,114.73,68933
GGZ04,2004-09-09 10:30,9,114.74,114.88,114.72,114.85,89964
GGZ04,2004-09-09 11:00,9,114.86,114.89,114.8,114.81,36072
GGZ04,2004-09-09 11:30,9,114.82,114.83,114.76,114.76,15678
GGZ04,2004-09-09 12:00,9,114.71,114.71,114.71,114.71,1209
GGZ04,2004-09-10 01:00,10,114.71,114.81,114.69,114.81,27087
GGZ04,2004-09-10 01:30,10,114.81,114.82,114.74,114.78,18774
GGZ04,2004-09-10 02:00,10,114.79,114.8,114.75,114.76,20617
GGZ04,2004-09-10 02:30,10,114.75,114.79,114.72,114.76,22932
GGZ04,2004-09-10 03:00,10,114.77,114.8,114.76,114.79,16255
GGZ04,2004-09-10 03:30,10,114.78,114.79,114.76,114.76,17815
GGZ04,2004-09-10 04:00,10,114.76,114.77,114.74,114.76,17629
GGZ04,2004-09-10 04:30,10,114.76,114.78,114.75,114.76,11986
GGZ04,2004-09-10 05:00,10,114.75,114.76,114.71,114.72,21841
GGZ04,2004-09-10 05:30,10,114.73,114.75,114.72,114.75,14748
GGZ04,2004-09-10 06:00,10,114.75,114.77,114.74,114.76,11127
GGZ04,2004-09-10 06:30,10,114.77,114.83,114.77,114.82,23408
GGZ04,2004-09-10 07:00,10,114.82,114.98,114.8,114.97,56987
GGZ04,2004-09-10 07:30,10,114.96,115.11,114.92,115.03,206260
GGZ04,2004-09-10 08:00,10,115.03,115.04,114.93,114.94,86935
GGZ04,2004-09-10 08:30,10,114.94,115,114.91,114.96,65438
GGZ04,2004-09-10 09:00,10,114.96,114.98,114.87,114.96,71101
GGZ04,2004-09-10 09:30,10,114.96,115.04,114.9,115.01,64138
GGZ04,2004-09-10 10:00,10,115.01,115.04,114.93,114.94,42618
GGZ04,2004-09-10 10:30,10,114.94,114.96,114.82,114.91,29717
GGZ04,2004-09-10 11:00,10,114.91,114.97,114.9,114.93,11111
GGZ04,2004-09-10 11:30,10,114.93,114.93,114.86,114.86,13043
GGZ04,2004-09-10 12:00,10,114.86,114.86,114.86,114.86,369
GGZ04,2004-09-13 01:00,13,114.74,114.8,114.74,114.78,13491
GGZ04,2004-09-13 01:30,13,114.78,114.8,114.68,114.7,31559
GGZ04,2004-09-13 02:00,13,114.7,114.71,114.65,114.68,29720
GGZ04,2004-09-13 02:30,13,114.68,114.69,114.62,114.63,30923
GGZ04,2004-09-13 03:00,13,114.63,114.68,114.61,114.65,41794
GGZ04,2004-09-13 03:30,13,114.64,114.68,114.62,114.65,21520
GGZ04,2004-09-13 04:00,13,114.65,114.68,114.64,114.67,15537
GGZ04,2004-09-13 04:30,13,114.66,114.7,114.66,114.7,13394
GGZ04,2004-09-13 05:00,13,114.69,114.76,114.69,114.74,21398
GGZ04,2004-09-13 05:30,13,114.74,114.75,114.71,114.72,11607
GGZ04,2004-09-13 06:00,13,114.71,114.72,114.67,114.69,12095
GGZ04,2004-09-13 06:30,13,114.69,114.71,114.67,114.67,9568
GGZ04,2004-09-13 07:00,13,114.68,114.74,114.67,114.72,28778
GGZ04,2004-09-13 07:30,13,114.72,114.73,114.7,114.71,28207
GGZ04,2004-09-13 08:00,13,114.7,114.81,114.68,114.79,46209
GGZ04,2004-09-13 08:30,13,114.79,114.81,114.72,114.78,42425
GGZ04,2004-09-13 09:00,13,114.78,114.81,114.72,114.8,45887
GGZ04,2004-09-13 09:30,13,114.81,114.85,114.76,114.81,67060
GGZ04,2004-09-13 10:00,13,114.81,114.83,114.77,114.8,31364
GGZ04,2004-09-13 10:30,13,114.8,114.85,114.8,114.84,19136
GGZ04,2004-09-13 11:00,13,114.84,114.86,114.81,114.84,16634
GGZ04,2004-09-13 11:30,13,114.84,114.89,114.84,114.89,13584
GGZ04,2004-09-13 12:00,13,114.89,114.89,114.89,114.89,819
GGZ04,2004-09-14 01:00,14,114.83,114.85,114.8,114.84,19784
GGZ04,2004-09-14 01:30,14,114.84,114.86,114.81,114.86,24419
GGZ04,2004-09-14 02:00,14,114.87,114.92,114.86,114.89,34664
GGZ04,2004-09-14 02:30,14,114.9,114.9,114.86,114.87,22959
GGZ04,2004-09-14 03:00,14,114.87,114.88,114.84,114.85,44732
GGZ04,2004-09-14 03:30,14,114.85,114.88,114.83,114.88,37824
GGZ04,2004-09-14 04:00,14,114.88,114.93,114.87,114.91,44313
GGZ04,2004-09-14 04:30,14,114.91,115.01,114.91,115,59762
GGZ04,2004-09-14 05:00,14,114.99,115.07,114.99,115.05,78995
GGZ04,2004-09-14 05:30,14,115.06,115.06,115.04,115.04,32118
GGZ04,2004-09-14 06:00,14,115.05,115.09,115.03,115.08,29258
GGZ04,2004-09-14 06:30,14,115.08,115.1,115.06,115.07,19282
GGZ04,2004-09-14 07:00,14,115.06,115.22,115.04,115.07,56506
GGZ04,2004-09-14 07:30,14,115.07,115.07,114.96,114.96,193986
GGZ04,2004-09-14 08:00,14,114.96,114.98,114.91,114.96,109486
GGZ04,2004-09-14 08:30,14,114.96,114.97,114.84,114.85,112904
GGZ04,2004-09-14 09:00,14,114.86,114.92,114.83,114.91,51602
GGZ04,2004-09-14 09:30,14,114.91,114.96,114.9,114.94,36668
GGZ04,2004-09-14 10:00,14,114.94,114.97,114.91,114.96,27204
GGZ04,2004-09-14 10:30,14,114.96,115.03,114.94,114.98,35846
GGZ04,2004-09-14 11:00,14,114.98,114.98,114.94,114.96,13012
GGZ04,2004-09-14 11:30,14,114.95,115.02,114.94,114.98,12503
GGZ04,2004-09-14 12:00,14,115,115,115,115,339
GGZ04,2004-09-15 01:00,15,115.02,115.02,114.93,114.95,24481
GGZ04,2004-09-15 01:30,15,114.95,114.95,114.92,114.94,12847
GGZ04,2004-09-15 02:00,15,114.94,114.97,114.93,114.94,19077
GGZ04,2004-09-15 02:30,15,114.94,114.96,114.93,114.95,20884
GGZ04,2004-09-15 03:00,15,114.95,114.97,114.94,114.95,22271
GGZ04,2004-09-15 03:30,15,114.95,115.11,114.95,114.99,117699
GGZ04,2004-09-15 04:00,15,115,115.08,114.98,115.06,83897
GGZ04,2004-09-15 04:30,15,115.07,115.07,115.02,115.03,31418
GGZ04,2004-09-15 05:00,15,115.03,115.04,114.98,114.99,20623
GGZ04,2004-09-15 05:30,15,114.99,115.01,114.99,114.99,8599
GGZ04,2004-09-15 06:00,15,115,115,114.97,114.98,10539
GGZ04,2004-09-15 06:30,15,114.98,115.02,114.97,115.01,10747
GGZ04,2004-09-15 07:00,15,115.01,115.06,114.97,114.98,41004
GGZ04,2004-09-15 07:30,15,114.98,115,114.93,114.94,115819
GGZ04,2004-09-15 08:00,15,114.94,115,114.92,114.95,83879
GGZ04,2004-09-15 08:30,15,114.96,114.96,114.86,114.9,96709
GGZ04,2004-09-15 09:00,15,114.91,114.93,114.83,114.93,107463
GGZ04,2004-09-15 09:30,15,114.93,114.94,114.89,114.92,62646
GGZ04,2004-09-15 10:00,15,114.91,114.92,114.86,114.88,38863
GGZ04,2004-09-15 10:30,15,114.89,114.91,114.87,114.89,25782
GGZ04,2004-09-15 11:00,15,114.89,114.94,114.89,114.94,14969
GGZ04,2004-09-15 11:30,15,114.94,114.95,114.92,114.94,12290
GGZ04,2004-09-15 12:00,15,114.94,114.94,114.94,114.94,662
GGZ04,2004-09-16 01:00,16,114.87,114.89,114.86,114.88,15628
GGZ04,2004-09-16 01:30,16,114.88,114.88,114.82,114.83,21314
GGZ04,2004-09-16 02:00,16,114.83,114.84,114.77,114.79,42429
GGZ04,2004-09-16 02:30,16,114.79,114.82,114.76,114.81,36893
GGZ04,2004-09-16 03:00,16,114.81,114.84,114.77,114.79,40697
GGZ04,2004-09-16 03:30,16,114.79,114.79,114.73,114.75,73852
GGZ04,2004-09-16 04:00,16,114.75,114.77,114.73,114.76,25860
GGZ04,2004-09-16 04:30,16,114.75,114.84,114.73,114.75,78138
GGZ04,2004-09-16 05:00,16,114.75,114.78,114.7,114.73,56716
GGZ04,2004-09-16 05:30,16,114.73,114.76,114.71,114.76,18176
GGZ04,2004-09-16 06:00,16,114.75,114.81,114.75,114.78,27668
GGZ04,2004-09-16 06:30,16,114.78,114.8,114.78,114.79,19700
GGZ04,2004-09-16 07:00,16,114.79,114.94,114.78,114.84,42379
GGZ04,2004-09-16 07:30,16,114.84,114.88,114.74,114.84,161197
GGZ04,2004-09-16 08:00,16,114.84,114.86,114.8,114.83,53989
GGZ04,2004-09-16 08:30,16,114.83,114.9,114.81,114.89,48539
GGZ04,2004-09-16 09:00,16,114.89,114.98,114.88,114.97,86127
GGZ04,2004-09-16 09:30,16,114.96,114.96,114.92,114.95,41530
GGZ04,2004-09-16 10:00,16,114.95,115,114.93,114.95,46622
GGZ04,2004-09-16 10:30,16,114.95,115.11,114.92,115.1,27994
GGZ04,2004-09-16 11:00,16,115.08,115.14,115.02,115.09,98928
GGZ04,2004-09-16 11:30,16,115.1,115.16,115.06,115.12,37082
GGZ04,2004-09-16 12:00,16,115.12,115.12,115.12,115.12,454
GGZ04,2004-09-17 01:00,17,115.18,115.27,115.15,115.23,62318
GGZ04,2004-09-17 01:30,17,115.23,115.31,115.21,115.26,61318
GGZ04,2004-09-17 02:00,17,115.26,115.28,115.22,115.26,38382
GGZ04,2004-09-17 02:30,17,115.27,115.37,115.24,115.36,75365
GGZ04,2004-09-17 03:00,17,115.36,115.36,115.32,115.33,47231
GGZ04,2004-09-17 03:30,17,115.33,115.34,115.28,115.29,42116
GGZ04,2004-09-17 04:00,17,115.29,115.36,115.28,115.35,26881
GGZ04,2004-09-17 04:30,17,115.35,115.37,115.32,115.35,31904
GGZ04,2004-09-17 05:00,17,115.35,115.38,115.33,115.36,24790
GGZ04,2004-09-17 05:30,17,115.37,115.4,115.33,115.35,27910
GGZ04,2004-09-17 06:00,17,115.35,115.36,115.32,115.33,19654
GGZ04,2004-09-17 06:30,17,115.33,115.34,115.29,115.3,20205
GGZ04,2004-09-17 07:00,17,115.3,115.32,115.28,115.29,22998
GGZ04,2004-09-17 07:30,17,115.3,115.3,115.25,115.27,43177
GGZ04,2004-09-17 08:00,17,115.26,115.27,115.22,115.24,62386
GGZ04,2004-09-17 08:30,17,115.25,115.32,115.18,115.19,114936
GGZ04,2004-09-17 09:00,17,115.2,115.27,115.17,115.24,71906
GGZ04,2004-09-17 09:30,17,115.24,115.25,115.16,115.19,65109
GGZ04,2004-09-17 10:00,17,115.2,115.27,115.19,115.24,32887
GGZ04,2004-09-17 10:30,17,115.23,115.29,115.21,115.27,17727
GGZ04,2004-09-17 11:00,17,115.28,115.33,115.26,115.31,11091
GGZ04,2004-09-17 11:30,17,115.31,115.31,115.26,115.31,11758
GGZ04,2004-09-17 12:00,17,115.31,115.31,115.31,115.31,1413
GGZ04,2004-09-20 01:00,20,115.28,115.28,115.22,115.23,16382
GGZ04,2004-09-20 01:30,20,115.22,115.28,115.21,115.28,11374
GGZ04,2004-09-20 02:00,20,115.27,115.29,115.26,115.28,9677
GGZ04,2004-09-20 02:30,20,115.28,115.29,115.23,115.23,13395
GGZ04,2004-09-20 03:00,20,115.23,115.28,115.23,115.27,12771
GGZ04,2004-09-20 03:30,20,115.27,115.28,115.24,115.24,13177
GGZ04,2004-09-20 04:00,20,115.24,115.26,115.23,115.26,14885
GGZ04,2004-09-20 04:30,20,115.25,115.3,115.25,115.29,19466
GGZ04,2004-09-20 05:00,20,115.3,115.34,115.28,115.34,34826
GGZ04,2004-09-20 05:30,20,115.33,115.34,115.31,115.33,9112
GGZ04,2004-09-20 06:00,20,115.33,115.34,115.32,115.34,8304
GGZ04,2004-09-20 06:30,20,115.33,115.34,115.32,115.32,5612
GGZ04,2004-09-20 07:00,20,115.32,115.34,115.28,115.34,22198
GGZ04,2004-09-20 07:30,20,115.33,115.38,115.32,115.33,52282
GGZ04,2004-09-20 08:00,20,115.33,115.37,115.33,115.37,32527
GGZ04,2004-09-20 08:30,20,115.37,115.39,115.3,115.37,60590
GGZ04,2004-09-20 09:00,20,115.38,115.38,115.34,115.35,45450
GGZ04,2004-09-20 09:30,20,115.35,115.4,115.34,115.38,33291
GGZ04,2004-09-20 10:00,20,115.38,115.42,115.36,115.4,21630
GGZ04,2004-09-20 10:30,20,115.41,115.47,115.41,115.45,38904
GGZ04,2004-09-20 11:00,20,115.45,115.45,115.39,115.39,14055
GGZ04,2004-09-20 11:30,20,115.39,115.41,115.38,115.39,11515
GGZ04,2004-09-20 12:00,20,115.41,115.41,115.41,115.41,981
GGZ04,2004-09-21 01:00,21,115.45,115.47,115.4,115.41,16524
GGZ04,2004-09-21 01:30,21,115.41,115.44,115.39,115.42,12130
GGZ04,2004-09-21 02:00,21,115.43,115.43,115.36,115.37,23715
GGZ04,2004-09-21 02:30,21,115.37,115.37,115.25,115.27,66388
GGZ04,2004-09-21 03:00,21,115.27,115.29,115.24,115.25,38103
GGZ04,2004-09-21 03:30,21,115.25,115.27,115.22,115.23,41036
GGZ04,2004-09-21 04:00,21,115.24,115.26,115.21,115.25,38455
GGZ04,2004-09-21 04:30,21,115.25,115.3,115.22,115.29,34068
GGZ04,2004-09-21 05:00,21,115.29,115.3,115.27,115.28,18454
GGZ04,2004-09-21 05:30,21,115.28,115.31,115.27,115.29,19449
GGZ04,2004-09-21 06:00,21,115.29,115.32,115.28,115.3,12491
GGZ04,2004-09-21 06:30,21,115.3,115.32,115.29,115.32,10421
GGZ04,2004-09-21 07:00,21,115.32,115.34,115.24,115.24,46563
GGZ04,2004-09-21 07:30,21,115.24,115.3,115.24,115.3,51130
GGZ04,2004-09-21 08:00,21,115.3,115.31,115.27,115.28,25029
GGZ04,2004-09-21 08:30,21,115.29,115.32,115.27,115.29,32315
GGZ04,2004-09-21 09:00,21,115.29,115.3,115.25,115.29,29921
GGZ04,2004-09-21 09:30,21,115.29,115.35,115.28,115.33,30540
GGZ04,2004-09-21 10:00,21,115.33,115.42,115.33,115.37,69094
GGZ04,2004-09-21 10:30,21,115.37,115.39,115.35,115.36,25437
GGZ04,2004-09-21 11:00,21,115.35,115.38,115.34,115.37,17611
GGZ04,2004-09-21 11:30,21,115.36,115.37,115.33,115.36,12672
GGZ04,2004-09-21 12:00,21,115.39,115.39,115.39,115.39,191
GGZ04,2004-09-22 01:00,22,115.5,115.54,115.46,115.47,45154
GGZ04,2004-09-22 01:30,22,115.48,115.51,115.46,115.49,23743
GGZ04,2004-09-22 02:00,22,115.49,115.53,115.43,115.44,41997
GGZ04,2004-09-22 02:30,22,115.44,115.46,115.41,115.45,36966
GGZ04,2004-09-22 03:00,22,115.45,115.49,115.45,115.47,28819
GGZ04,2004-09-22 03:30,22,115.47,115.47,115.43,115.47,35260
GGZ04,2004-09-22 04:00,22,115.46,115.59,115.46,115.57,86684
GGZ04,2004-09-22 04:30,22,115.57,115.63,115.56,115.6,63656
GGZ04,2004-09-22 05:00,22,115.6,115.62,115.56,115.57,35418
GGZ04,2004-09-22 05:30,22,115.57,115.6,115.54,115.57,28011
GGZ04,2004-09-22 06:00,22,115.57,115.58,115.52,115.53,22714
GGZ04,2004-09-22 06:30,22,115.53,115.58,115.52,115.57,21673
GGZ04,2004-09-22 07:00,22,115.57,115.6,115.55,115.55,40004
GGZ04,2004-09-22 07:30,22,115.55,115.55,115.47,115.5,105031
GGZ04,2004-09-22 08:00,22,115.5,115.54,115.5,115.5,44905
GGZ04,2004-09-22 08:30,22,115.49,115.51,115.44,115.48,89921
GGZ04,2004-09-22 09:00,22,115.48,115.55,115.48,115.53,65895
GGZ04,2004-09-22 09:30,22,115.52,115.62,115.52,115.62,86215
GGZ04,2004-09-22 10:00,22,115.62,115.78,115.59,115.76,141219
GGZ04,2004-09-22 10:30,22,115.77,115.85,115.73,115.81,94556
GGZ04,2004-09-22 11:00,22,115.82,115.82,115.77,115.79,37667
GGZ04,2004-09-22 11:30,22,115.79,115.86,115.77,115.86,39347
GGZ04,2004-09-22 12:00,22,115.86,115.86,115.86,115.86,932
GGZ04,2004-09-23 01:00,23,115.91,115.93,115.85,115.86,54467
GGZ04,2004-09-23 01:30,23,115.86,115.95,115.86,115.91,35530
GGZ04,2004-09-23 02:00,23,115.9,115.95,115.89,115.9,50228
GGZ04,2004-09-23 02:30,23,115.9,115.95,115.89,115.93,42028
GGZ04,2004-09-23 03:00,23,115.92,115.94,115.86,115.87,45430
GGZ04,2004-09-23 03:30,23,115.87,115.9,115.83,115.84,39689
GGZ04,2004-09-23 04:00,23,115.85,115.9,115.83,115.88,42279
GGZ04,2004-09-23 04:30,23,115.89,115.98,115.88,115.97,72898
GGZ04,2004-09-23 05:00,23,115.97,116.01,115.96,115.96,53627
GGZ04,2004-09-23 05:30,23,115.97,115.99,115.95,115.97,20462
GGZ04,2004-09-23 06:00,23,115.97,115.98,115.94,115.95,20165
GGZ04,2004-09-23 06:30,23,115.94,115.94,115.9,115.91,22692
GGZ04,2004-09-23 07:00,23,115.92,115.98,115.91,115.96,51417
GGZ04,2004-09-23 07:30,23,115.96,116.08,115.95,116.01,166153
GGZ04,2004-09-23 08:00,23,116.01,116.06,115.95,115.99,104969
GGZ04,2004-09-23 08:30,23,115.99,116.11,115.98,116.11,93688
GGZ04,2004-09-23 09:00,23,116.11,116.12,115.9,115.95,167132
GGZ04,2004-09-23 09:30,23,115.95,116.02,115.93,115.95,84310
GGZ04,2004-09-23 10:00,23,115.95,116.02,115.92,115.99,46367
GGZ04,2004-09-23 10:30,23,116,116.01,115.9,115.94,39694
GGZ04,2004-09-23 11:00,23,115.95,115.99,115.92,115.99,24957
GGZ04,2004-09-23 11:30,23,115.99,116.01,115.93,116,19215
GGZ04,2004-09-23 12:00,23,116,116,116,116,1749
GGZ04,2004-09-24 01:00,24,115.92,115.92,115.84,115.85,41024
GGZ04,2004-09-24 01:30,24,115.85,115.91,115.82,115.9,26774
GGZ04,2004-09-24 02:00,24,115.9,115.91,115.84,115.86,26612
GGZ04,2004-09-24 02:30,24,115.85,115.89,115.79,115.81,43239
GGZ04,2004-09-24 03:00,24,115.81,115.85,115.79,115.83,35977
GGZ04,2004-09-24 03:30,24,115.83,115.84,115.78,115.82,48284
GGZ04,2004-09-24 04:00,24,115.82,115.88,115.81,115.87,33182
GGZ04,2004-09-24 04:30,24,115.87,115.89,115.85,115.86,33517
GGZ04,2004-09-24 05:00,24,115.86,115.89,115.84,115.85,20931
GGZ04,2004-09-24 05:30,24,115.84,115.87,115.82,115.85,20023
GGZ04,2004-09-24 06:00,24,115.85,115.86,115.82,115.86,11036
GGZ04,2004-09-24 06:30,24,115.86,115.88,115.84,115.86,21839
GGZ04,2004-09-24 07:00,24,115.86,115.9,115.78,115.8,44689
GGZ04,2004-09-24 07:30,24,115.8,115.96,115.78,115.81,166328
GGZ04,2004-09-24 08:00,24,115.8,115.86,115.74,115.76,115508
GGZ04,2004-09-24 08:30,24,115.76,115.77,115.65,115.7,116834
GGZ04,2004-09-24 09:00,24,115.7,115.77,115.7,115.77,73321
GGZ04,2004-09-24 09:30,24,115.77,115.78,115.69,115.72,66833
GGZ04,2004-09-24 10:00,24,115.73,115.8,115.73,115.78,39066
GGZ04,2004-09-24 10:30,24,115.78,115.84,115.77,115.83,21088
GGZ04,2004-09-24 11:00,24,115.82,115.85,115.8,115.8,13665
GGZ04,2004-09-24 11:30,24,115.8,115.85,115.78,115.84,10844
GGZ04,2004-09-24 12:00,24,115.85,115.85,115.85,115.85,328
GGZ04,2004-09-27 01:00,27,115.82,115.82,115.73,115.74,30932
GGZ04,2004-09-27 01:30,27,115.73,115.77,115.73,115.75,18159
GGZ04,2004-09-27 02:00,27,115.75,115.77,115.72,115.76,34023
GGZ04,2004-09-27 02:30,27,115.76,115.82,115.75,115.76,31564
GGZ04,2004-09-27 03:00,27,115.76,115.87,115.76,115.84,48541
GGZ04,2004-09-27 03:30,27,115.84,115.88,115.83,115.85,23655
GGZ04,2004-09-27 04:00,27,115.86,115.86,115.81,115.84,19239
GGZ04,2004-09-27 04:30,27,115.83,115.84,115.79,115.83,28733
GGZ04,2004-09-27 05:00,27,115.83,115.86,115.76,115.77,36674
GGZ04,2004-09-27 05:30,27,115.77,115.78,115.75,115.77,19125
GGZ04,2004-09-27 06:00,27,115.78,115.8,115.76,115.8,9540
GGZ04,2004-09-27 06:30,27,115.79,115.88,115.79,115.88,27868
GGZ04,2004-09-27 07:00,27,115.88,115.89,115.83,115.83,34265
GGZ04,2004-09-27 07:30,27,115.84,115.92,115.82,115.91,65861
GGZ04,2004-09-27 08:00,27,115.9,115.95,115.9,115.94,53048
GGZ04,2004-09-27 08:30,27,115.94,115.97,115.93,115.95,69984
GGZ04,2004-09-27 09:00,27,115.95,116.07,115.92,116.07,81002
GGZ04,2004-09-27 09:30,27,116.07,116.11,116.03,116.05,84251
GGZ04,2004-09-27 10:00,27,116.06,116.06,116.01,116.04,35604
GGZ04,2004-09-27 10:30,27,116.04,116.06,116.02,116.04,21958
GGZ04,2004-09-27 11:00,27,116.04,116.04,116.01,116.03,14182
GGZ04,2004-09-27 11:30,27,116.04,116.04,115.97,115.98,15760
GGZ04,2004-09-27 12:00,27,115.97,115.97,115.97,115.97,1035
GGZ04,2004-09-28 01:00,28,116.07,116.13,116.03,116.12,43369
GGZ04,2004-09-28 01:30,28,116.12,116.18,116.1,116.16,72054
GGZ04,2004-09-28 02:00,28,116.17,116.17,116.05,116.05,66642
GGZ04,2004-09-28 02:30,28,116.05,116.07,116.02,116.06,63796
GGZ04,2004-09-28 03:00,28,116.07,116.07,115.94,115.96,82629
GGZ04,2004-09-28 03:30,28,115.97,116.02,115.95,115.96,58353
GGZ04,2004-09-28 04:00,28,115.95,115.98,115.92,115.93,44169
GGZ04,2004-09-28 04:30,28,115.93,115.96,115.91,115.96,49529
GGZ04,2004-09-28 05:00,28,115.96,115.97,115.92,115.96,26341
GGZ04,2004-09-28 05:30,28,115.96,115.99,115.95,115.97,19229
GGZ04,2004-09-28 06:00,28,115.96,116.01,115.95,115.98,22411
GGZ04,2004-09-28 06:30,28,115.99,116,115.97,115.99,12976
GGZ04,2004-09-28 07:00,28,115.98,116.08,115.97,116.04,79464
GGZ04,2004-09-28 07:30,28,116.04,116.07,115.99,115.99,56948
GGZ04,2004-09-28 08:00,28,115.99,116.03,115.94,115.96,63314
GGZ04,2004-09-28 08:30,28,115.96,116.06,115.95,116.02,48445
GGZ04,2004-09-28 09:00,28,116.02,116.12,115.96,116.06,164375
GGZ04,2004-09-28 09:30,28,116.05,116.08,116.01,116.05,82958
GGZ04,2004-09-28 10:00,28,116.05,116.07,115.98,115.99,70006
GGZ04,2004-09-28 10:30,28,115.99,116.03,115.93,115.95,47559
GGZ04,2004-09-28 11:00,28,115.95,115.95,115.82,115.83,43391
GGZ04,2004-09-28 11:30,28,115.84,115.93,115.8,115.92,27730
GGZ04,2004-09-28 12:00,28,115.93,115.93,115.93,115.93,353
GGZ04,2004-09-29 01:00,29,115.91,115.91,115.85,115.89,28777
GGZ04,2004-09-29 01:30,29,115.88,115.9,115.82,115.83,32435
GGZ04,2004-09-29 02:00,29,115.83,115.86,115.81,115.84,35023
GGZ04,2004-09-29 02:30,29,115.84,115.88,115.82,115.83,32230
GGZ04,2004-09-29 03:00,29,115.84,115.87,115.81,115.84,46151
GGZ04,2004-09-29 03:30,29,115.84,115.85,115.78,115.8,69658
GGZ04,2004-09-29 04:00,29,115.8,115.82,115.73,115.73,91352
GGZ04,2004-09-29 04:30,29,115.73,115.79,115.72,115.75,71033
GGZ04,2004-09-29 05:00,29,115.76,115.78,115.68,115.71,79267
GGZ04,2004-09-29 05:30,29,115.72,115.75,115.7,115.71,20805
GGZ04,2004-09-29 06:00,29,115.71,115.77,115.71,115.75,18200
GGZ04,2004-09-29 06:30,29,115.75,115.77,115.72,115.74,13216
GGZ04,2004-09-29 07:00,29,115.75,115.76,115.68,115.68,35945
GGZ04,2004-09-29 07:30,29,115.68,115.7,115.57,115.59,188365
GGZ04,2004-09-29 08:00,29,115.58,115.63,115.53,115.63,116133
GGZ04,2004-09-29 08:30,29,115.63,115.69,115.59,115.67,83805
GGZ04,2004-09-29 09:00,29,115.66,115.68,115.61,115.62,73414
GGZ04,2004-09-29 09:30,29,115.62,115.63,115.55,115.6,106662
GGZ04,2004-09-29 10:00,29,115.6,115.63,115.55,115.61,43574
GGZ04,2004-09-29 10:30,29,115.62,115.66,115.61,115.65,22339
GGZ04,2004-09-29 11:00,29,115.66,115.68,115.61,115.66,14915
GGZ04,2004-09-29 11:30,29,115.66,115.66,115.62,115.63,12097
GGZ04,2004-09-29 12:00,29,115.63,115.63,115.63,115.63,690
GGZ04,2004-09-30 01:00,30,115.62,115.66,115.58,115.6,17530
GGZ04,2004-09-30 01:30,30,115.6,115.63,115.53,115.54,34874
GGZ04,2004-09-30 02:00,30,115.54,115.57,115.49,115.56,62148
GGZ04,2004-09-30 02:30,30,115.55,115.56,115.51,115.54,34096
GGZ04,2004-09-30 03:00,30,115.54,115.57,115.54,115.55,19202
GGZ04,2004-09-30 03:30,30,115.55,115.6,115.53,115.54,36686
GGZ04,2004-09-30 04:00,30,115.54,115.59,115.53,115.58,23209
GGZ04,2004-09-30 04:30,30,115.58,115.59,115.56,115.58,19234
GGZ04,2004-09-30 05:00,30,115.58,115.58,115.53,115.57,23602
GGZ04,2004-09-30 05:30,30,115.57,115.58,115.54,115.56,13363
GGZ04,2004-09-30 06:00,30,115.56,115.6,115.55,115.58,15940
GGZ04,2004-09-30 06:30,30,115.58,115.71,115.58,115.68,80559
GGZ04,2004-09-30 07:00,30,115.69,115.78,115.67,115.74,57871
GGZ04,2004-09-30 07:30,30,115.74,115.79,115.6,115.65,164648
GGZ04,2004-09-30 08:00,30,115.65,115.65,115.44,115.53,234706
GGZ04,2004-09-30 08:30,30,115.53,115.58,115.45,115.45,95169
GGZ04,2004-09-30 09:00,30,115.45,115.6,115.42,115.6,128683
GGZ04,2004-09-30 09:30,30,115.6,115.65,115.55,115.61,103987
GGZ04,2004-09-30 10:00,30,115.61,115.68,115.61,115.63,60993
GGZ04,2004-09-30 10:30,30,115.63,115.68,115.63,115.66,25967
GGZ04,2004-09-30 11:00,30,115.67,115.69,115.63,115.67,12407
GGZ04,2004-09-30 11:30,30,115.67,115.67,115.63,115.64,14718
GGZ04,2004-09-30 12:00,30,115.65,115.65,115.65,115.65,778
GGZ04,2004-10-01 01:00,1,115.68,115.74,115.65,115.74,19688
GGZ04,2004-10-01 01:30,1,115.74,115.75,115.65,115.66,16553
GGZ04,2004-10-01 02:00,1,115.66,115.67,115.6,115.6,39954
GGZ04,2004-10-01 02:30,1,115.61,115.62,115.58,115.6,30333
GGZ04,2004-10-01 03:00,1,115.6,115.62,115.56,115.6,42906
GGZ04,2004-10-01 03:30,1,115.6,115.62,115.55,115.56,33492
GGZ04,2004-10-01 04:00,1,115.56,115.58,115.53,115.54,29251
GGZ04,2004-10-01 04:30,1,115.55,115.56,115.52,115.53,20795
GGZ04,2004-10-01 05:00,1,115.53,115.56,115.49,115.52,26883
GGZ04,2004-10-01 05:30,1,115.53,115.53,115.44,115.45,32503
GGZ04,2004-10-01 06:00,1,115.44,115.48,115.43,115.47,30267
GGZ04,2004-10-01 06:30,1,115.48,115.5,115.44,115.47,23975
GGZ04,2004-10-01 07:00,1,115.48,115.48,115.35,115.39,84043
GGZ04,2004-10-01 07:30,1,115.39,115.39,115.32,115.32,96246
GGZ04,2004-10-01 08:00,1,115.32,115.39,115.31,115.35,63823
GGZ04,2004-10-01 08:30,1,115.35,115.39,115.25,115.35,73135
GGZ04,2004-10-01 09:00,1,115.37,115.37,115.23,115.35,158157
GGZ04,2004-10-01 09:30,1,115.34,115.38,115.31,115.37,48013
GGZ04,2004-10-01 10:00,1,115.37,115.44,115.37,115.38,47945
GGZ04,2004-10-01 10:30,1,115.38,115.39,115.34,115.39,26152
GGZ04,2004-10-01 11:00,1,115.39,115.43,115.38,115.39,10087
GGZ04,2004-10-01 11:30,1,115.39,115.4,115.35,115.38,9541
GGZ04,2004-10-01 12:00,1,115.36,115.36,115.36,115.36,245
GGZ04,2004-10-04 01:00,4,115.26,115.26,115.17,115.23,32589
GGZ04,2004-10-04 01:30,4,115.24,115.26,115.22,115.25,12890
GGZ04,2004-10-04 02:00,4,115.25,115.31,115.25,115.27,23276
GGZ04,2004-10-04 02:30,4,115.28,115.29,115.24,115.27,22781
GGZ04,2004-10-04 03:00,4,115.27,115.31,115.23,115.3,24843
GGZ04,2004-10-04 03:30,4,115.31,115.33,115.29,115.32,22257
GGZ04,2004-10-04 04:00,4,115.32,115.34,115.31,115.31,17767
GGZ04,2004-10-04 04:30,4,115.31,115.33,115.3,115.33,7951
GGZ04,2004-10-04 05:00,4,115.32,115.33,115.27,115.28,25256
GGZ04,2004-10-04 05:30,4,115.28,115.28,115.23,115.26,19218
GGZ04,2004-10-04 06:00,4,115.25,115.3,115.24,115.29,10113
GGZ04,2004-10-04 06:30,4,115.28,115.29,115.19,115.21,36027
GGZ04,2004-10-04 07:00,4,115.21,115.26,115.19,115.25,31791
GGZ04,2004-10-04 07:30,4,115.25,115.25,115.12,115.16,101370
GGZ04,2004-10-04 08:00,4,115.16,115.19,115.13,115.18,55540
GGZ04,2004-10-04 08:30,4,115.17,115.23,115.16,115.22,56492
GGZ04,2004-10-04 09:00,4,115.22,115.26,115.19,115.25,68484
GGZ04,2004-10-04 09:30,4,115.25,115.32,115.24,115.3,67100
GGZ04,2004-10-04 10:00,4,115.3,115.31,115.25,115.26,33344
GGZ04,2004-10-04 10:30,4,115.27,115.32,115.26,115.3,15558
GGZ04,2004-10-04 11:00,4,115.31,115.35,115.3,115.33,17975
GGZ04,2004-10-04 11:30,4,115.33,115.33,115.29,115.33,10457
GGZ04,2004-10-04 12:00,4,115.32,115.32,115.32,115.32,242
GGZ04,2004-10-05 01:00,5,115.33,115.38,115.32,115.38,16210
GGZ04,2004-10-05 01:30,5,115.37,115.4,115.36,115.37,16341
GGZ04,2004-10-05 02:00,5,115.37,115.4,115.36,115.36,21550
GGZ04,2004-10-05 02:30,5,115.36,115.4,115.34,115.36,25145
GGZ04,2004-10-05 03:00,5,115.35,115.37,115.34,115.37,21654
GGZ04,2004-10-05 03:30,5,115.37,115.41,115.37,115.4,37090
GGZ04,2004-10-05 04:00,5,115.39,115.4,115.36,115.37,24938
GGZ04,2004-10-05 04:30,5,115.37,115.4,115.36,115.39,23827
GGZ04,2004-10-05 05:00,5,115.38,115.4,115.37,115.4,10649
GGZ04,2004-10-05 05:30,5,115.39,115.41,115.39,115.4,14977
GGZ04,2004-10-05 06:00,5,115.41,115.43,115.38,115.38,26665
GGZ04,2004-10-05 06:30,5,115.39,115.39,115.37,115.38,15476
GGZ04,2004-10-05 07:00,5,115.38,115.41,115.38,115.4,20647
GGZ04,2004-10-05 07:30,5,115.4,115.41,115.38,115.39,19702
GGZ04,2004-10-05 08:00,5,115.4,115.54,115.37,115.54,116765
GGZ04,2004-10-05 08:30,5,115.53,115.62,115.5,115.57,109835
GGZ04,2004-10-05 09:00,5,115.56,115.66,115.55,115.63,129077
GGZ04,2004-10-05 09:30,5,115.63,115.64,115.54,115.59,78998
GGZ04,2004-10-05 10:00,5,115.59,115.7,115.57,115.68,71348
GGZ04,2004-10-05 10:30,5,115.67,115.69,115.65,115.67,35496
GGZ04,2004-10-05 11:00,5,115.67,115.68,115.6,115.63,31786
GGZ04,2004-10-05 11:30,5,115.63,115.64,115.58,115.59,14945
GGZ04,2004-10-05 12:00,5,115.59,115.59,115.59,115.59,755
GGZ04,2004-10-06 01:00,6,115.56,115.58,115.54,115.56,11905
GGZ04,2004-10-06 01:30,6,115.57,115.6,115.55,115.55,14117
GGZ04,2004-10-06 02:00,6,115.56,115.57,115.51,115.51,23635
GGZ04,2004-10-06 02:30,6,115.52,115.55,115.51,115.53,16179
GGZ04,2004-10-06 03:00,6,115.53,115.61,115.53,115.61,30968
GGZ04,2004-10-06 03:30,6,115.61,115.66,115.58,115.65,62610
GGZ04,2004-10-06 04:00,6,115.66,115.66,115.6,115.6,39215
GGZ04,2004-10-06 04:30,6,115.61,115.67,115.6,115.62,34817
GGZ04,2004-10-06 05:00,6,115.63,115.68,115.6,115.67,27967
GGZ04,2004-10-06 05:30,6,115.66,115.69,115.65,115.66,29431
GGZ04,2004-10-06 06:00,6,115.66,115.67,115.64,115.67,7110
GGZ04,2004-10-06 06:30,6,115.66,115.72,115.66,115.69,38642
GGZ04,2004-10-06 07:00,6,115.69,115.7,115.65,115.65,24410
GGZ04,2004-10-06 07:30,6,115.65,115.66,115.58,115.6,53634
GGZ04,2004-10-06 08:00,6,115.6,115.61,115.56,115.6,46125
GGZ04,2004-10-06 08:30,6,115.59,115.65,115.56,115.63,59367
GGZ04,2004-10-06 09:00,6,115.63,115.65,115.57,115.61,66727
GGZ04,2004-10-06 09:30,6,115.61,115.73,115.56,115.69,89230
GGZ04,2004-10-06 10:00,6,115.7,115.71,115.65,115.65,45170
GGZ04,2004-10-06 10:30,6,115.65,115.74,115.64,115.73,40941
GGZ04,2004-10-06 11:00,6,115.73,115.73,115.67,115.68,20825
GGZ04,2004-10-06 11:30,6,115.68,115.7,115.64,115.64,19043
GGZ04,2004-10-06 12:00,6,115.64,115.64,115.64,115.64,519
GGZ04,2004-10-07 01:00,7,115.56,115.56,115.5,115.53,33781
GGZ04,2004-10-07 01:30,7,115.53,115.56,115.49,115.55,22080
GGZ04,2004-10-07 02:00,7,115.55,115.58,115.54,115.56,20835
GGZ04,2004-10-07 02:30,7,115.55,115.58,115.54,115.57,15376
GGZ04,2004-10-07 03:00,7,115.56,115.57,115.53,115.54,23970
GGZ04,2004-10-07 03:30,7,115.54,115.56,115.51,115.54,56560
GGZ04,2004-10-07 04:00,7,115.55,115.55,115.47,115.49,44971
GGZ04,2004-10-07 04:30,7,115.49,115.5,115.45,115.46,31856
GGZ04,2004-10-07 05:00,7,115.47,115.48,115.43,115.47,30001
GGZ04,2004-10-07 05:30,7,115.47,115.5,115.47,115.48,23886
GGZ04,2004-10-07 06:00,7,115.48,115.5,115.47,115.47,10225
GGZ04,2004-10-07 06:30,7,115.48,115.48,115.46,115.46,11409
GGZ04,2004-10-07 07:00,7,115.47,115.5,115.42,115.46,34925
GGZ04,2004-10-07 07:30,7,115.46,115.47,115.32,115.36,192228
GGZ04,2004-10-07 08:00,7,115.36,115.42,115.35,115.4,77405
GGZ04,2004-10-07 08:30,7,115.41,115.54,115.4,115.54,108574
GGZ04,2004-10-07 09:00,7,115.54,115.55,115.48,115.5,77198
GGZ04,2004-10-07 09:30,7,115.5,115.51,115.4,115.42,69882
GGZ04,2004-10-07 10:00,7,115.42,115.48,115.42,115.47,32195
GGZ04,2004-10-07 10:30,7,115.47,115.47,115.42,115.46,19767
GGZ04,2004-10-07 11:00,7,115.45,115.5,115.45,115.49,13842
GGZ04,2004-10-07 11:30,7,115.49,115.5,115.4,115.42,13714
GGZ04,2004-10-07 12:00,7,115.46,115.46,115.46,115.46,367
GGZ04,2004-10-08 01:00,8,115.52,115.55,115.5,115.52,10615
GGZ04,2004-10-08 01:30,8,115.52,115.69,115.52,115.62,56404
GGZ04,2004-10-08 02:00,8,115.62,115.7,115.6,115.69,37247
GGZ04,2004-10-08 02:30,8,115.69,115.71,115.65,115.67,46758
GGZ04,2004-10-08 03:00,8,115.67,115.71,115.67,115.69,27217
GGZ04,2004-10-08 03:30,8,115.68,115.69,115.66,115.69,34023
GGZ04,2004-10-08 04:00,8,115.68,115.69,115.66,115.67,15905
GGZ04,2004-10-08 04:30,8,115.67,115.7,115.67,115.67,18055
GGZ04,2004-10-08 05:00,8,115.68,115.7,115.66,115.69,24423
GGZ04,2004-10-08 05:30,8,115.69,115.79,115.69,115.77,43355
GGZ04,2004-10-08 06:00,8,115.77,115.78,115.74,115.75,23334
GGZ04,2004-10-08 06:30,8,115.75,115.77,115.71,115.72,21924
GGZ04,2004-10-08 07:00,8,115.72,115.99,115.7,115.9,70932
GGZ04,2004-10-08 07:30,8,115.92,116.12,115.89,116.09,322464
GGZ04,2004-10-08 08:00,8,116.08,116.13,115.99,116.09,120534
GGZ04,2004-10-08 08:30,8,116.1,116.13,116.02,116.07,98051
GGZ04,2004-10-08 09:00,8,116.07,116.08,115.99,116.05,74719
GGZ04,2004-10-08 09:30,8,116.05,116.15,116.03,116.12,86893
GGZ04,2004-10-08 10:00,8,116.12,116.13,116.07,116.09,49941
GGZ04,2004-10-08 10:30,8,116.09,116.11,116.08,116.08,22338
GGZ04,2004-10-08 11:00,8,116.08,116.14,116.08,116.11,15862
GGZ04,2004-10-08 11:30,8,116.11,116.14,116.07,116.08,15736
GGZ04,2004-10-08 12:00,8,116.08,116.08,116.08,116.08,447
GGZ04,2004-10-11 01:00,11,116.1,116.1,115.98,116.04,27552
GGZ04,2004-10-11 01:30,11,116.04,116.04,115.98,116.03,11482
GGZ04,2004-10-11 02:00,11,116.02,116.06,116.02,116.05,8321
GGZ04,2004-10-11 02:30,11,116.06,116.07,116.03,116.05,11944
GGZ04,2004-10-11 03:00,11,116.06,116.07,116,116.01,19472
GGZ04,2004-10-11 03:30,11,116.01,116.04,115.95,115.98,43653
GGZ04,2004-10-11 04:00,11,115.98,116.03,115.97,116.02,31021
GGZ04,2004-10-11 04:30,11,116.02,116.02,115.97,115.99,17630
GGZ04,2004-10-11 05:00,11,115.98,116,115.98,115.98,10857
GGZ04,2004-10-11 05:30,11,115.99,116,115.98,115.99,6282
GGZ04,2004-10-11 06:00,11,115.99,116,115.98,115.99,5796
GGZ04,2004-10-11 06:30,11,115.99,116,115.98,115.99,3595
GGZ04,2004-10-11 07:00,11,115.99,116.01,115.99,116,7869
GGZ04,2004-10-11 07:30,11,115.99,116.01,115.98,116,6263
GGZ04,2004-10-11 08:00,11,116,116.02,116,116.01,6984
GGZ04,2004-10-11 08:30,11,116.01,116.02,116,116,6442
GGZ04,2004-10-11 09:00,11,116.01,116.02,116,116.01,4681
GGZ04,2004-10-11 09:30,11,116.01,116.02,115.99,116,7466
GGZ04,2004-10-11 10:00,11,115.99,116.02,115.99,116.02,5605
GGZ04,2004-10-11 10:30,11,116.01,116.04,116.01,116.02,6808
GGZ04,2004-10-11 11:00,11,116.03,116.04,116.02,116.03,2159
GGZ04,2004-10-11 11:30,11,116.03,116.04,116.02,116.04,4017
GGZ04,2004-10-11 12:00,11,116.05,116.05,116.05,116.05,1434
GGZ04,2004-10-13 01:00,13,116.31,116.33,116.27,116.31,24753
GGZ04,2004-10-13 01:30,13,116.31,116.34,116.23,116.27,40090
GGZ04,2004-10-13 02:00,13,116.26,116.33,116.26,116.3,29917
GGZ04,2004-10-13 02:30,13,116.3,116.34,116.26,116.29,44935
GGZ04,2004-10-13 03:00,13,116.29,116.33,116.27,116.33,27469
GGZ04,2004-10-13 03:30,13,116.33,116.33,116.28,116.31,25586
GGZ04,2004-10-13 04:00,13,116.31,116.31,116.24,116.25,38975
GGZ04,2004-10-13 04:30,13,116.26,116.29,116.25,116.27,19189
GGZ04,2004-10-13 05:00,13,116.27,116.29,116.23,116.26,21770
GGZ04,2004-10-13 05:30,13,116.25,116.26,116.18,116.2,51117
GGZ04,2004-10-13 06:00,13,116.19,116.21,116.17,116.2,39419
GGZ04,2004-10-13 06:30,13,116.2,116.24,116.2,116.21,25839
GGZ04,2004-10-13 07:00,13,116.21,116.24,116.2,116.22,27753
GGZ04,2004-10-13 07:30,13,116.23,116.25,116.17,116.19,84488
GGZ04,2004-10-13 08:00,13,116.19,116.25,116.19,116.24,53172
GGZ04,2004-10-13 08:30,13,116.24,116.32,116.23,116.29,70864
GGZ04,2004-10-13 09:00,13,116.29,116.4,116.29,116.4,103124
GGZ04,2004-10-13 09:30,13,116.39,116.43,116.37,116.42,85194
GGZ04,2004-10-13 10:00,13,116.41,116.44,116.38,116.39,47356
GGZ04,2004-10-13 10:30,13,116.38,116.46,116.37,116.44,38406
GGZ04,2004-10-13 11:00,13,116.44,116.46,116.43,116.44,15973
GGZ04,2004-10-13 11:30,13,116.43,116.44,116.39,116.42,11659
GGZ04,2004-10-13 12:00,13,116.42,116.42,116.42,116.42,740
GGZ04,2004-10-14 01:00,14,116.53,116.58,116.53,116.56,39614
GGZ04,2004-10-14 01:30,14,116.57,116.59,116.52,116.58,23678
GGZ04,2004-10-14 02:00,14,116.58,116.6,116.56,116.58,34845
GGZ04,2004-10-14 02:30,14,116.58,116.61,116.53,116.54,40325
GGZ04,2004-10-14 03:00,14,116.54,116.57,116.53,116.53,26798
GGZ04,2004-10-14 03:30,14,116.54,116.55,116.49,116.52,38306
GGZ04,2004-10-14 04:00,14,116.52,116.55,116.49,116.55,41583
GGZ04,2004-10-14 04:30,14,116.54,116.56,116.52,116.52,35800
GGZ04,2004-10-14 05:00,14,116.52,116.54,116.46,116.48,44221
GGZ04,2004-10-14 05:30,14,116.48,116.54,116.47,116.53,21366
GGZ04,2004-10-14 06:00,14,116.53,116.56,116.52,116.55,14013
GGZ04,2004-10-14 06:30,14,116.55,116.56,116.53,116.55,12014
GGZ04,2004-10-14 07:00,14,116.55,116.62,116.55,116.6,53667
GGZ04,2004-10-14 07:30,14,116.61,116.65,116.48,116.49,138872
GGZ04,2004-10-14 08:00,14,116.49,116.52,116.45,116.48,117629
GGZ04,2004-10-14 08:30,14,116.47,116.53,116.43,116.53,91774
GGZ04,2004-10-14 09:00,14,116.52,116.53,116.48,116.48,56214
GGZ04,2004-10-14 09:30,14,116.49,116.62,116.46,116.6,99785
GGZ04,2004-10-14 10:00,14,116.61,116.65,116.6,116.65,70310
GGZ04,2004-10-14 10:30,14,116.64,116.69,116.61,116.68,43703
GGZ04,2004-10-14 11:00,14,116.68,116.69,116.65,116.65,19653
GGZ04,2004-10-14 11:30,14,116.65,116.7,116.65,116.66,19686
GGZ04,2004-10-14 12:00,14,116.68,116.68,116.68,116.68,528
GGZ04,2004-10-15 06:00,15,116.77,116.77,116.76,116.76,751
GGZ04,2004-10-15 06:30,15,116.76,116.78,116.75,116.76,18322
GGZ04,2004-10-15 07:00,15,116.77,116.8,116.64,116.68,59807
GGZ04,2004-10-15 07:30,15,116.69,116.82,116.62,116.73,213224
GGZ04,2004-10-15 08:00,15,116.73,116.77,116.61,116.62,139461
GGZ04,2004-10-15 08:30,15,116.63,116.71,116.58,116.63,130447
GGZ04,2004-10-15 09:00,15,116.63,116.72,116.6,116.63,87717
GGZ04,2004-10-15 09:30,15,116.64,116.66,116.54,116.55,74125
GGZ04,2004-10-15 10:00,15,116.55,116.61,116.52,116.57,57992
GGZ04,2004-10-15 10:30,15,116.57,116.69,116.56,116.66,24557
GGZ04,2004-10-15 11:00,15,116.65,116.67,116.38,116.41,119838
GGZ04,2004-10-15 11:30,15,116.41,116.43,116.32,116.39,48939
GGZ04,2004-10-15 12:00,15,116.37,116.37,116.37,116.37,800
GGZ04,2004-10-18 01:00,18,116.51,116.56,116.5,116.53,20469
GGZ04,2004-10-18 01:30,18,116.53,116.53,116.46,116.49,24250
GGZ04,2004-10-18 02:00,18,116.49,116.52,116.46,116.51,23277
GGZ04,2004-10-18 02:30,18,116.51,116.57,116.51,116.56,27172
GGZ04,2004-10-18 03:00,18,116.56,116.57,116.53,116.56,16333
GGZ04,2004-10-18 03:30,18,116.56,116.57,116.52,116.54,21533
GGZ04,2004-10-18 04:00,18,116.54,116.56,116.51,116.53,24117
GGZ04,2004-10-18 04:30,18,116.53,116.59,116.53,116.57,16028
GGZ04,2004-10-18 05:00,18,116.58,116.59,116.56,116.58,15444
GGZ04,2004-10-18 05:30,18,116.58,116.59,116.55,116.56,6816
GGZ04,2004-10-18 06:00,18,116.55,116.59,116.55,116.56,7949
GGZ04,2004-10-18 06:30,18,116.56,116.57,116.55,116.56,9984
GGZ04,2004-10-18 07:00,18,116.56,116.57,116.51,116.53,24376
GGZ04,2004-10-18 07:30,18,116.52,116.61,116.52,116.57,48034
GGZ04,2004-10-18 08:00,18,116.58,116.65,116.58,116.64,82578
GGZ04,2004-10-18 08:30,18,116.63,116.67,116.6,116.6,53400
GGZ04,2004-10-18 09:00,18,116.61,116.68,116.59,116.66,52448
GGZ04,2004-10-18 09:30,18,116.65,116.73,116.63,116.7,59991
GGZ04,2004-10-18 10:00,18,116.7,116.72,116.62,116.63,34749
GGZ04,2004-10-18 10:30,18,116.62,116.64,116.59,116.62,24671
GGZ04,2004-10-18 11:00,18,116.62,116.64,116.55,116.57,25727
GGZ04,2004-10-18 11:30,18,116.57,116.67,116.56,116.66,16828
GGZ04,2004-10-18 12:00,18,116.65,116.65,116.65,116.65,210
GGZ04,2004-10-19 01:00,19,116.65,116.65,116.56,116.57,27634
GGZ04,2004-10-19 01:30,19,116.58,116.58,116.52,116.53,25097
GGZ04,2004-10-19 02:00,19,116.53,116.54,116.48,116.49,41049
GGZ04,2004-10-19 02:30,19,116.49,116.53,116.49,116.52,22016
GGZ04,2004-10-19 03:00,19,116.53,116.56,116.52,116.54,32045
GGZ04,2004-10-19 03:30,19,116.54,116.54,116.5,116.53,32555
GGZ04,2004-10-19 04:00,19,116.53,116.54,116.49,116.53,34415
GGZ04,2004-10-19 04:30,19,116.53,116.57,116.52,116.57,27734
GGZ04,2004-10-19 05:00,19,116.57,116.57,116.54,116.55,11550
GGZ04,2004-10-19 05:30,19,116.55,116.57,116.55,116.56,10386
GGZ04,2004-10-19 06:00,19,116.56,116.58,116.54,116.54,9879
GGZ04,2004-10-19 06:30,19,116.54,116.56,116.53,116.53,13017
GGZ04,2004-10-19 07:00,19,116.53,116.55,116.4,116.42,60183
GGZ04,2004-10-19 07:30,19,116.42,116.43,116.34,116.38,204169
GGZ04,2004-10-19 08:00,19,116.38,116.43,116.29,116.31,137614
GGZ04,2004-10-19 08:30,19,116.3,116.41,116.3,116.4,79307
GGZ04,2004-10-19 09:00,19,116.39,116.42,116.33,116.39,83964
GGZ04,2004-10-19 09:30,19,116.39,116.46,116.37,116.44,73987
GGZ04,2004-10-19 10:00,19,116.44,116.48,116.42,116.43,49795
GGZ04,2004-10-19 10:30,19,116.43,116.49,116.41,116.46,32503
GGZ04,2004-10-19 11:00,19,116.45,116.47,116.43,116.45,14784
GGZ04,2004-10-19 11:30,19,116.46,116.53,116.45,116.51,19255
GGZ04,2004-10-19 12:00,19,116.53,116.53,116.53,116.53,604
GGZ04,2004-10-20 01:00,20,116.64,116.72,116.61,116.71,74278
GGZ04,2004-10-20 01:30,20,116.7,116.73,116.65,116.68,53375
GGZ04,2004-10-20 02:00,20,116.68,116.74,116.67,116.73,58387
GGZ04,2004-10-20 02:30,20,116.73,116.78,116.73,116.77,83197
GGZ04,2004-10-20 03:00,20,116.78,116.85,116.75,116.81,100919
GGZ04,2004-10-20 03:30,20,116.81,116.82,116.75,116.79,52965
GGZ04,2004-10-20 04:00,20,116.79,116.79,116.65,116.7,143326
GGZ04,2004-10-20 04:30,20,116.71,116.76,116.71,116.75,33196
GGZ04,2004-10-20 05:00,20,116.76,116.78,116.73,116.73,36332
GGZ04,2004-10-20 05:30,20,116.74,116.74,116.69,116.72,29115
GGZ04,2004-10-20 06:00,20,116.73,116.77,116.72,116.74,30235
GGZ04,2004-10-20 06:30,20,116.74,116.75,116.71,116.72,15859
GGZ04,2004-10-20 07:00,20,116.72,116.8,116.72,116.74,39903
GGZ04,2004-10-20 07:30,20,116.74,116.79,116.72,116.78,48764
GGZ04,2004-10-20 08:00,20,116.78,116.81,116.75,116.77,45623
GGZ04,2004-10-20 08:30,20,116.78,116.79,116.74,116.78,40522
GGZ04,2004-10-20 09:00,20,116.78,116.9,116.78,116.88,100157
GGZ04,2004-10-20 09:30,20,116.88,116.98,116.87,116.9,153784
GGZ04,2004-10-20 10:00,20,116.9,116.97,116.89,116.91,65436
GGZ04,2004-10-20 10:30,20,116.91,116.93,116.87,116.9,61219
GGZ04,2004-10-20 11:00,20,116.9,116.95,116.88,116.88,36257
GGZ04,2004-10-20 11:30,20,116.87,116.88,116.81,116.85,36725
GGZ04,2004-10-20 12:00,20,116.83,116.83,116.83,116.83,124
GGZ04,2004-10-21 01:00,21,116.93,116.96,116.91,116.96,32074
GGZ04,2004-10-21 01:30,21,116.96,116.97,116.89,116.89,27302
GGZ04,2004-10-21 02:00,21,116.89,116.9,116.86,116.86,35712
GGZ04,2004-10-21 02:30,21,116.86,116.94,116.86,116.94,42949
GGZ04,2004-10-21 03:00,21,116.94,116.97,116.91,116.96,59942
GGZ04,2004-10-21 03:30,21,116.96,116.98,116.93,116.94,58291
GGZ04,2004-10-21 04:00,21,116.93,116.99,116.89,116.91,43938
GGZ04,2004-10-21 04:30,21,116.91,116.93,116.91,116.92,21533
GGZ04,2004-10-21 05:00,21,116.92,116.95,116.91,116.93,27594
GGZ04,2004-10-21 05:30,21,116.93,116.98,116.93,116.96,23500
GGZ04,2004-10-21 06:00,21,116.96,117.03,116.96,117,45526
GGZ04,2004-10-21 06:30,21,117,117.01,116.95,116.97,31034
GGZ04,2004-10-21 07:00,21,116.97,117,116.93,116.97,45150
GGZ04,2004-10-21 07:30,21,116.98,116.98,116.83,116.85,149477
GGZ04,2004-10-21 08:00,21,116.85,116.86,116.73,116.81,141032
GGZ04,2004-10-21 08:30,21,116.8,116.85,116.79,116.81,62066
GGZ04,2004-10-21 09:00,21,116.81,116.91,116.8,116.9,72273
GGZ04,2004-10-21 09:30,21,116.9,116.91,116.81,116.82,47510
GGZ04,2004-10-21 10:00,21,116.82,116.89,116.8,116.88,37452
GGZ04,2004-10-21 10:30,21,116.88,116.93,116.77,116.79,35298
GGZ04,2004-10-21 11:00,21,116.8,116.98,116.79,116.83,97486
GGZ04,2004-10-21 11:30,21,116.82,116.89,116.82,116.88,20661
GGZ04,2004-10-21 12:00,21,116.87,116.87,116.87,116.87,482
GGZ04,2004-10-22 01:00,22,116.72,116.74,116.68,116.71,30279
GGZ04,2004-10-22 01:30,22,116.71,116.77,116.7,116.76,22626
GGZ04,2004-10-22 02:00,22,116.76,116.78,116.76,116.77,35522
GGZ04,2004-10-22 02:30,22,116.76,116.77,116.72,116.73,26196
GGZ04,2004-10-22 03:00,22,116.73,116.78,116.73,116.77,26407
GGZ04,2004-10-22 03:30,22,116.77,116.81,116.76,116.8,21903
GGZ04,2004-10-22 04:00,22,116.8,116.81,116.79,116.81,20617
GGZ04,2004-10-22 04:30,22,116.8,116.83,116.8,116.8,28308
GGZ04,2004-10-22 05:00,22,116.8,116.82,116.77,116.79,27275
GGZ04,2004-10-22 05:30,22,116.78,116.81,116.77,116.78,30633
GGZ04,2004-10-22 06:00,22,116.78,116.78,116.72,116.75,37906
GGZ04,2004-10-22 06:30,22,116.75,116.79,116.73,116.76,24370
GGZ04,2004-10-22 07:00,22,116.76,116.76,116.69,116.74,62535
GGZ04,2004-10-22 07:30,22,116.74,116.75,116.68,116.73,51717
GGZ04,2004-10-22 08:00,22,116.73,116.82,116.72,116.79,52383
GGZ04,2004-10-22 08:30,22,116.79,116.84,116.76,116.79,57265
GGZ04,2004-10-22 09:00,22,116.8,116.89,116.8,116.87,95986
GGZ04,2004-10-22 09:30,22,116.87,116.93,116.85,116.92,48281
GGZ04,2004-10-22 10:00,22,116.91,116.97,116.91,116.94,37975
GGZ04,2004-10-22 10:30,22,116.95,116.95,116.91,116.92,19268
GGZ04,2004-10-22 11:00,22,116.93,116.95,116.91,116.92,12756
GGZ04,2004-10-22 11:30,22,116.92,116.93,116.89,116.89,12046
GGZ04,2004-10-22 12:00,22,116.9,116.9,116.9,116.9,329
GGZ04,2004-10-25 01:00,25,117.14,117.25,117.14,117.24,57629
GGZ04,2004-10-25 01:30,25,117.24,117.25,117.18,117.2,33780
GGZ04,2004-10-25 02:00,25,117.2,117.21,117.14,117.15,34289
GGZ04,2004-10-25 02:30,25,117.16,117.28,117.14,117.19,70562
GGZ04,2004-10-25 03:00,25,117.2,117.27,117.19,117.22,56983
GGZ04,2004-10-25 03:30,25,117.22,117.24,117.2,117.2,32598
GGZ04,2004-10-25 04:00,25,117.2,117.25,117.17,117.21,40028
GGZ04,2004-10-25 04:30,25,117.21,117.26,117.19,117.24,25559
GGZ04,2004-10-25 05:00,25,117.24,117.25,117.21,117.23,19403
GGZ04,2004-10-25 05:30,25,117.24,117.24,117.2,117.21,15108
GGZ04,2004-10-25 06:00,25,117.21,117.23,117.17,117.22,18877
GGZ04,2004-10-25 06:30,25,117.21,117.22,117.18,117.21,16226
GGZ04,2004-10-25 07:00,25,117.21,117.22,117.16,117.17,27705
GGZ04,2004-10-25 07:30,25,117.17,117.2,117.12,117.17,51886
GGZ04,2004-10-25 08:00,25,117.17,117.21,117.16,117.19,35702
GGZ04,2004-10-25 08:30,25,117.19,117.24,117.17,117.22,47167
GGZ04,2004-10-25 09:00,25,117.23,117.24,117.14,117.17,71709
GGZ04,2004-10-25 09:30,25,117.17,117.24,117.15,117.2,47521
GGZ04,2004-10-25 10:00,25,117.19,117.26,117.19,117.24,38906
GGZ04,2004-10-25 10:30,25,117.25,117.29,117.23,117.25,29233
GGZ04,2004-10-25 11:00,25,117.25,117.27,117.18,117.21,31641
GGZ04,2004-10-25 11:30,25,117.21,117.25,117.19,117.19,18019
GGZ04,2004-10-25 12:00,25,117.22,117.22,117.22,117.22,442
GGZ04,2004-10-26 01:00,26,117.1,117.16,117.09,117.13,24664
GGZ04,2004-10-26 01:30,26,117.12,117.18,117.11,117.15,17405
GGZ04,2004-10-26 02:00,26,117.16,117.16,117.13,117.15,21540
GGZ04,2004-10-26 02:30,26,117.15,117.2,117.14,117.19,20794
GGZ04,2004-10-26 03:00,26,117.2,117.27,117.17,117.24,55991
GGZ04,2004-10-26 03:30,26,117.25,117.28,117.24,117.27,35572
GGZ04,2004-10-26 04:00,26,117.27,117.32,117.26,117.27,43132
GGZ04,2004-10-26 04:30,26,117.27,117.28,117.23,117.24,23649
GGZ04,2004-10-26 05:00,26,117.24,117.28,117.23,117.26,24839
GGZ04,2004-10-26 05:30,26,117.27,117.28,117.22,117.23,11878
GGZ04,2004-10-26 06:00,26,117.23,117.23,117.2,117.21,14703
GGZ04,2004-10-26 06:30,26,117.21,117.23,117.2,117.22,12716
GGZ04,2004-10-26 07:00,26,117.23,117.23,117.18,117.21,32818
GGZ04,2004-10-26 07:30,26,117.22,117.26,117.2,117.24,42012
GGZ04,2004-10-26 08:00,26,117.24,117.28,117.23,117.27,28162
GGZ04,2004-10-26 08:30,26,117.27,117.31,117.25,117.27,45824
GGZ04,2004-10-26 09:00,26,117.26,117.34,117.16,117.21,158664
GGZ04,2004-10-26 09:30,26,117.21,117.27,117.19,117.23,77892
GGZ04,2004-10-26 10:00,26,117.23,117.27,117.19,117.21,63625
GGZ04,2004-10-26 10:30,26,117.22,117.24,117.2,117.22,21358
GGZ04,2004-10-26 11:00,26,117.21,117.23,117.17,117.19,22059
GGZ04,2004-10-26 11:30,26,117.18,117.19,117.13,117.17,18632
GGZ04,2004-10-26 12:00,26,117.15,117.15,117.15,117.15,1707
GGZ04,2004-10-27 01:00,27,117.1,117.13,117.08,117.12,17644
GGZ04,2004-10-27 01:30,27,117.13,117.14,117.06,117.08,27879
GGZ04,2004-10-27 02:00,27,117.08,117.12,117.07,117.11,21948
GGZ04,2004-10-27 02:30,27,117.11,117.18,117.09,117.17,30151
GGZ04,2004-10-27 03:00,27,117.18,117.18,117.15,117.18,31293
GGZ04,2004-10-27 03:30,27,117.17,117.18,117.11,117.13,32275
GGZ04,2004-10-27 04:00,27,117.12,117.15,117.11,117.13,20588
GGZ04,2004-10-27 04:30,27,117.13,117.17,117.12,117.15,19783
GGZ04,2004-10-27 05:00,27,117.15,117.2,117.15,117.18,35392
GGZ04,2004-10-27 05:30,27,117.18,117.2,117.17,117.19,13048
GGZ04,2004-10-27 06:00,27,117.18,117.21,117.16,117.21,20824
GGZ04,2004-10-27 06:30,27,117.21,117.22,117.18,117.19,13356
GGZ04,2004-10-27 07:00,27,117.19,117.25,117.15,117.17,65832
GGZ04,2004-10-27 07:30,27,117.17,117.23,117.15,117.22,99521
GGZ04,2004-10-27 08:00,27,117.22,117.27,117.21,117.25,61468
GGZ04,2004-10-27 08:30,27,117.26,117.28,117.24,117.27,52660
GGZ04,2004-10-27 09:00,27,117.27,117.29,117.23,117.25,62985
GGZ04,2004-10-27 09:30,27,117.25,117.34,117.17,117.18,132247
GGZ04,2004-10-27 10:00,27,117.17,117.19,117.09,117.13,111372
GGZ04,2004-10-27 10:30,27,117.13,117.14,117.03,117.06,91408
GGZ04,2004-10-27 11:00,27,117.06,117.09,116.93,116.96,76795
GGZ04,2004-10-27 11:30,27,116.96,116.96,116.86,116.87,60484
GGZ04,2004-10-27 12:00,27,116.84,116.84,116.84,116.84,1171
GGZ04,2004-10-28 01:00,28,116.75,116.8,116.73,116.78,52186
GGZ04,2004-10-28 01:30,28,116.78,116.81,116.68,116.71,88293
GGZ04,2004-10-28 02:00,28,116.71,116.76,116.69,116.72,56628
GGZ04,2004-10-28 02:30,28,116.71,116.77,116.69,116.75,56982
GGZ04,2004-10-28 03:00,28,116.75,116.8,116.73,116.74,58601
GGZ04,2004-10-28 03:30,28,116.74,116.78,116.74,116.76,35207
GGZ04,2004-10-28 04:00,28,116.75,116.79,116.73,116.76,46875
GGZ04,2004-10-28 04:30,28,116.75,116.76,116.71,116.75,65145
GGZ04,2004-10-28 05:00,28,116.75,116.77,116.65,116.65,51522
GGZ04,2004-10-28 05:30,28,116.63,116.66,116.46,116.52,215334
GGZ04,2004-10-28 06:00,28,116.52,116.55,116.4,116.52,122990
GGZ04,2004-10-28 06:30,28,116.51,116.57,116.49,116.56,56289
GGZ04,2004-10-28 07:00,28,116.56,116.6,116.54,116.6,47414
GGZ04,2004-10-28 07:30,28,116.6,116.62,116.49,116.54,129300
GGZ04,2004-10-28 08:00,28,116.55,116.65,116.54,116.64,81051
GGZ04,2004-10-28 08:30,28,116.64,116.65,116.54,116.55,66136
GGZ04,2004-10-28 09:00,28,116.55,116.63,116.5,116.58,79834
GGZ04,2004-10-28 09:30,28,116.59,116.66,116.59,116.63,67374
GGZ04,2004-10-28 10:00,28,116.63,116.72,116.62,116.69,54714
GGZ04,2004-10-28 10:30,28,116.69,116.77,116.69,116.73,48160
GGZ04,2004-10-28 11:00,28,116.73,116.87,116.72,116.85,52383
GGZ04,2004-10-28 11:30,28,116.86,116.89,116.8,116.87,39449
GGZ04,2004-10-28 12:00,28,116.87,116.87,116.87,116.87,1144
GGZ04,2004-10-29 01:00,29,116.82,116.84,116.76,116.78,23433
GGZ04,2004-10-29 01:30,29,116.78,116.85,116.77,116.83,23450
GGZ04,2004-10-29 02:00,29,116.82,116.83,116.77,116.81,26299
GGZ04,2004-10-29 02:30,29,116.81,116.84,116.79,116.8,18440
GGZ04,2004-10-29 03:00,29,116.8,116.81,116.74,116.77,24774
GGZ04,2004-10-29 03:30,29,116.76,116.78,116.75,116.76,17789
GGZ04,2004-10-29 04:00,29,116.76,116.77,116.71,116.72,30094
GGZ04,2004-10-29 04:30,29,116.72,116.76,116.71,116.74,20203
GGZ04,2004-10-29 05:00,29,116.75,116.75,116.71,116.73,30183
GGZ04,2004-10-29 05:30,29,116.73,116.77,116.73,116.77,10739
GGZ04,2004-10-29 06:00,29,116.76,116.79,116.71,116.73,25856
GGZ04,2004-10-29 06:30,29,116.72,116.74,116.71,116.72,13572
GGZ04,2004-10-29 07:00,29,116.72,116.85,116.59,116.83,67095
GGZ04,2004-10-29 07:30,29,116.83,116.91,116.79,116.89,166135
GGZ04,2004-10-29 08:00,29,116.88,116.9,116.83,116.85,37747
GGZ04,2004-10-29 08:30,29,116.85,116.88,116.7,116.75,95105
GGZ04,2004-10-29 09:00,29,116.75,116.82,116.65,116.79,129269
GGZ04,2004-10-29 09:30,29,116.79,116.88,116.75,116.87,64866
GGZ04,2004-10-29 10:00,29,116.87,116.88,116.81,116.85,44399
GGZ04,2004-10-29 10:30,29,116.86,116.94,116.84,116.92,37397
GGZ04,2004-10-29 11:00,29,116.92,116.93,116.87,116.89,15053
GGZ04,2004-10-29 11:30,29,116.89,116.92,116.87,116.91,9718
GGZ04,2004-10-29 12:00,29,116.94,116.94,116.94,116.94,1272
GGZ04,2004-11-01 01:00,1,116.94,116.94,116.88,116.93,13552
GGZ04,2004-11-01 01:30,1,116.93,116.97,116.93,116.96,10099
GGZ04,2004-11-01 02:00,1,116.95,116.96,116.88,116.89,13805
GGZ04,2004-11-01 02:30,1,116.89,116.93,116.89,116.91,10272
GGZ04,2004-11-01 03:00,1,116.91,116.95,116.9,116.9,14228
GGZ04,2004-11-01 03:30,1,116.91,116.91,116.87,116.89,14803
GGZ04,2004-11-01 04:00,1,116.89,116.9,116.85,116.86,18073
GGZ04,2004-11-01 04:30,1,116.86,116.89,116.86,116.87,9429
GGZ04,2004-11-01 05:00,1,116.88,116.9,116.87,116.88,5895
GGZ04,2004-11-01 05:30,1,116.88,116.91,116.87,116.9,4767
GGZ04,2004-11-01 06:00,1,116.9,116.91,116.88,116.9,4713
GGZ04,2004-11-01 06:30,1,116.9,116.91,116.89,116.89,5404
GGZ04,2004-11-01 07:00,1,116.89,116.91,116.87,116.89,12012
GGZ04,2004-11-01 07:30,1,116.9,116.91,116.83,116.86,35238
GGZ04,2004-11-01 08:00,1,116.87,116.87,116.85,116.87,10932
GGZ04,2004-11-01 08:30,1,116.87,116.98,116.86,116.92,28348
GGZ04,2004-11-01 09:00,1,116.92,117.08,116.91,117.06,92190
GGZ04,2004-11-01 09:30,1,117.07,117.09,116.98,117.02,62099
GGZ04,2004-11-01 10:00,1,117.01,117.02,116.82,116.9,84538
GGZ04,2004-11-01 10:30,1,116.9,116.92,116.84,116.88,29132
GGZ04,2004-11-01 11:00,1,116.88,116.93,116.85,116.87,17967
GGZ04,2004-11-01 11:30,1,116.87,116.89,116.82,116.85,13539
GGZ04,2004-11-01 12:00,1,116.86,116.86,116.86,116.86,58
GGZ04,2004-11-02 01:00,2,116.9,116.9,116.73,116.76,32049
GGZ04,2004-11-02 01:30,2,116.76,116.79,116.75,116.78,20291
GGZ04,2004-11-02 02:00,2,116.77,116.8,116.75,116.76,27171
GGZ04,2004-11-02 02:30,2,116.76,116.8,116.75,116.78,19530
GGZ04,2004-11-02 03:00,2,116.78,116.78,116.69,116.69,43516
GGZ04,2004-11-02 03:30,2,116.7,116.72,116.67,116.68,48889
GGZ04,2004-11-02 04:00,2,116.68,116.69,116.62,116.64,64479
GGZ04,2004-11-02 04:30,2,116.63,116.7,116.6,116.61,73034
GGZ04,2004-11-02 05:00,2,116.61,116.62,116.54,116.6,81123
GGZ04,2004-11-02 05:30,2,116.6,116.62,116.59,116.62,22321
GGZ04,2004-11-02 06:00,2,116.61,116.65,116.61,116.65,18346
GGZ04,2004-11-02 06:30,2,116.65,116.66,116.6,116.62,32141
GGZ04,2004-11-02 07:00,2,116.62,116.67,116.62,116.67,21917
GGZ04,2004-11-02 07:30,2,116.67,116.69,116.65,116.69,32624
GGZ04,2004-11-02 08:00,2,116.69,116.69,116.66,116.68,29194
GGZ04,2004-11-02 08:30,2,116.67,116.73,116.67,116.7,34512
GGZ04,2004-11-02 09:00,2,116.7,116.7,116.56,116.59,85089
GGZ04,2004-11-02 09:30,2,116.59,116.64,116.59,116.6,63238
GGZ04,2004-11-02 10:00,2,116.6,116.61,116.47,116.5,94471
GGZ04,2004-11-02 10:30,2,116.49,116.59,116.49,116.57,39790
GGZ04,2004-11-02 11:00,2,116.57,116.63,116.54,116.62,21049
GGZ04,2004-11-02 11:30,2,116.61,116.68,116.6,116.67,13444
GGZ04,2004-11-02 12:00,2,116.68,116.68,116.68,116.68,583
GGZ04,2004-11-03 01:00,3,116.44,116.54,116.37,116.45,91611
GGZ04,2004-11-03 01:30,3,116.45,116.59,116.45,116.54,62046
GGZ04,2004-11-03 02:00,3,116.54,116.55,116.46,116.47,52076
GGZ04,2004-11-03 02:30,3,116.48,116.49,116.35,116.45,95051
GGZ04,2004-11-03 03:00,3,116.45,116.47,116.42,116.45,34006
GGZ04,2004-11-03 03:30,3,116.45,116.53,116.45,116.53,52296
GGZ04,2004-11-03 04:00,3,116.53,116.58,116.5,116.51,44447
GGZ04,2004-11-03 04:30,3,116.52,116.54,116.43,116.5,38811
GGZ04,2004-11-03 05:00,3,116.5,116.55,116.5,116.52,19861
GGZ04,2004-11-03 05:30,3,116.52,116.53,116.48,116.5,17401
GGZ04,2004-11-03 06:00,3,116.5,116.57,116.5,116.57,25732
GGZ04,2004-11-03 06:30,3,116.57,116.6,116.54,116.55,25046
GGZ04,2004-11-03 07:00,3,116.55,116.56,116.46,116.5,76487
GGZ04,2004-11-03 07:30,3,116.5,116.6,116.47,116.56,85975
GGZ04,2004-11-03 08:00,3,116.56,116.6,116.52,116.55,61100
GGZ04,2004-11-03 08:30,3,116.55,116.66,116.53,116.6,102242
GGZ04,2004-11-03 09:00,3,116.61,116.71,116.6,116.6,110732
GGZ04,2004-11-03 09:30,3,116.6,116.7,116.58,116.64,82153
GGZ04,2004-11-03 10:00,3,116.64,116.69,116.56,116.64,102768
GGZ04,2004-11-03 10:30,3,116.63,116.8,116.62,116.8,65867
GGZ04,2004-11-03 11:00,3,116.79,116.86,116.76,116.83,51033
GGZ04,2004-11-03 11:30,3,116.83,116.83,116.76,116.8,15979
GGZ04,2004-11-03 12:00,3,116.8,116.8,116.8,116.8,397
GGZ04,2004-11-04 01:00,4,116.8,116.84,116.77,116.8,28883
GGZ04,2004-11-04 01:30,4,116.79,116.86,116.79,116.86,28791
GGZ04,2004-11-04 02:00,4,116.85,116.87,116.81,116.81,30904
GGZ04,2004-11-04 02:30,4,116.81,116.85,116.81,116.85,17847
GGZ04,2004-11-04 03:00,4,116.85,116.89,116.82,116.87,32849
GGZ04,2004-11-04 03:30,4,116.86,116.88,116.83,116.85,40180
GGZ04,2004-11-04 04:00,4,116.85,116.89,116.84,116.85,34486
GGZ04,2004-11-04 04:30,4,116.86,117,116.85,116.99,95695
GGZ04,2004-11-04 05:00,4,116.99,117.07,116.99,117.03,72046
GGZ04,2004-11-04 05:30,4,117.02,117.06,117.02,117.02,35858
GGZ04,2004-11-04 06:00,4,117.02,117.06,117.01,117.04,34042
GGZ04,2004-11-04 06:30,4,117.03,117.05,117.02,117.04,15764
GGZ04,2004-11-04 07:00,4,117.03,117.07,117,117.02,35104
GGZ04,2004-11-04 07:30,4,117.03,117.11,116.95,117.08,166500
GGZ04,2004-11-04 08:00,4,117.08,117.17,117.08,117.14,142475
GGZ04,2004-11-04 08:30,4,117.14,117.15,117.08,117.09,70894
GGZ04,2004-11-04 09:00,4,117.08,117.16,117.07,117.13,77103
GGZ04,2004-11-04 09:30,4,117.13,117.19,117.1,117.18,87439
GGZ04,2004-11-04 10:00,4,117.18,117.25,117.15,117.21,69781
GGZ04,2004-11-04 10:30,4,117.2,117.24,117.19,117.22,30802
GGZ04,2004-11-04 11:00,4,117.22,117.22,117.15,117.16,22499
GGZ04,2004-11-04 11:30,4,117.16,117.17,117.13,117.15,20824
GGZ04,2004-11-04 12:00,4,117.17,117.17,117.17,117.17,744
GGZ04,2004-11-05 01:00,5,117.12,117.14,117.09,117.12,10527
GGZ04,2004-11-05 01:30,5,117.11,117.18,117.11,117.13,13402
GGZ04,2004-11-05 02:00,5,117.14,117.14,117.09,117.09,19176
GGZ04,2004-11-05 02:30,5,117.09,117.1,117.06,117.07,31072
GGZ04,2004-11-05 03:00,5,117.07,117.09,117.03,117.08,41702
GGZ04,2004-11-05 03:30,5,117.08,117.09,117.03,117.06,35028
GGZ04,2004-11-05 04:00,5,117.06,117.11,117.04,117.09,28998
GGZ04,2004-11-05 04:30,5,117.1,117.11,117.07,117.09,22818
GGZ04,2004-11-05 05:00,5,117.09,117.14,117.09,117.11,28305
GGZ04,2004-11-05 05:30,5,117.11,117.11,117.08,117.1,22876
GGZ04,2004-11-05 06:00,5,117.1,117.1,117.08,117.1,21179
GGZ04,2004-11-05 06:30,5,117.1,117.13,117.08,117.12,21989
GGZ04,2004-11-05 07:00,5,117.12,117.18,116.48,116.58,86557
GGZ04,2004-11-05 07:30,5,116.58,116.76,116.46,116.59,301987
GGZ04,2004-11-05 08:00,5,116.58,116.67,116.56,116.67,115581
GGZ04,2004-11-05 08:30,5,116.66,116.83,116.65,116.68,185707
GGZ04,2004-11-05 09:00,5,116.68,116.73,116.59,116.59,113668
GGZ04,2004-11-05 09:30,5,116.6,116.64,116.58,116.64,77429
GGZ04,2004-11-05 10:00,5,116.65,116.74,116.63,116.64,75522
GGZ04,2004-11-05 10:30,5,116.64,116.72,116.62,116.69,36116
GGZ04,2004-11-05 11:00,5,116.69,116.7,116.59,116.6,26217
GGZ04,2004-11-05 11:30,5,116.6,116.65,116.58,116.61,23239
GGZ04,2004-11-05 12:00,5,116.6,116.6,116.6,116.6,871
GGZ04,2004-11-08 01:00,8,116.68,116.72,116.63,116.63,21840
GGZ04,2004-11-08 01:30,8,116.63,116.63,116.54,116.57,34103
GGZ04,2004-11-08 02:00,8,116.57,116.66,116.55,116.62,28013
GGZ04,2004-11-08 02:30,8,116.62,116.63,116.56,116.58,31984
GGZ04,2004-11-08 03:00,8,116.57,116.68,116.57,116.63,62138
GGZ04,2004-11-08 03:30,8,116.63,116.65,116.61,116.62,24529
GGZ04,2004-11-08 04:00,8,116.62,116.68,116.62,116.67,16818
GGZ04,2004-11-08 04:30,8,116.67,116.7,116.64,116.66,18792
GGZ04,2004-11-08 05:00,8,116.66,116.67,116.62,116.66,19632
GGZ04,2004-11-08 05:30,8,116.65,116.72,116.65,116.71,29678
GGZ04,2004-11-08 06:00,8,116.7,116.73,116.68,116.69,17093
GGZ04,2004-11-08 06:30,8,116.68,116.72,116.66,116.68,26973
GGZ04,2004-11-08 07:00,8,116.68,116.71,116.65,116.66,31043
GGZ04,2004-11-08 07:30,8,116.66,116.68,116.61,116.63,38439
GGZ04,2004-11-08 08:00,8,116.63,116.64,116.61,116.63,37171
GGZ04,2004-11-08 08:30,8,116.63,116.67,116.6,116.65,63260
GGZ04,2004-11-08 09:00,8,116.65,116.73,116.64,116.73,56844
GGZ04,2004-11-08 09:30,8,116.72,116.76,116.69,116.74,70038
GGZ04,2004-11-08 10:00,8,116.74,116.77,116.71,116.74,42607
GGZ04,2004-11-08 10:30,8,116.74,116.74,116.68,116.71,34680
GGZ04,2004-11-08 11:00,8,116.7,116.72,116.68,116.7,9941
GGZ04,2004-11-08 11:30,8,116.69,116.73,116.68,116.71,12343
GGZ04,2004-11-08 12:00,8,116.72,116.72,116.72,116.72,1352
GGZ04,2004-11-09 01:00,9,116.73,116.79,116.71,116.77,23471
GGZ04,2004-11-09 01:30,9,116.77,116.78,116.74,116.77,21957
GGZ04,2004-11-09 02:00,9,116.77,116.78,116.73,116.73,15330
GGZ04,2004-11-09 02:30,9,116.74,116.76,116.7,116.73,22273
GGZ04,2004-11-09 03:00,9,116.72,116.75,116.72,116.74,25729
GGZ04,2004-11-09 03:30,9,116.75,116.79,116.71,116.78,29671
GGZ04,2004-11-09 04:00,9,116.79,116.8,116.72,116.76,77305
GGZ04,2004-11-09 04:30,9,116.77,116.79,116.75,116.79,36662
GGZ04,2004-11-09 05:00,9,116.79,116.88,116.78,116.85,77490
GGZ04,2004-11-09 05:30,9,116.85,116.86,116.82,116.82,32172
GGZ04,2004-11-09 06:00,9,116.83,116.9,116.82,116.89,18141
GGZ04,2004-11-09 06:30,9,116.89,116.95,116.88,116.93,44441
GGZ04,2004-11-09 07:00,9,116.92,116.98,116.9,116.94,54645
GGZ04,2004-11-09 07:30,9,116.94,116.94,116.9,116.9,34206
GGZ04,2004-11-09 08:00,9,116.91,116.91,116.85,116.87,54749
GGZ04,2004-11-09 08:30,9,116.87,116.94,116.86,116.92,70882
GGZ04,2004-11-09 09:00,9,116.92,116.97,116.89,116.96,74841
GGZ04,2004-11-09 09:30,9,116.96,116.98,116.91,116.92,49941
GGZ04,2004-11-09 10:00,9,116.93,117.01,116.89,116.99,58424
GGZ04,2004-11-09 10:30,9,116.99,117.09,116.98,117.08,68638
GGZ04,2004-11-09 11:00,9,117.08,117.09,117.05,117.09,18949
GGZ04,2004-11-09 11:30,9,117.09,117.15,117.08,117.14,40866
GGZ04,2004-11-09 12:00,9,117.15,117.15,117.15,117.15,654
GGZ04,2004-11-10 01:00,10,117.04,117.07,117.01,117.04,38763
GGZ04,2004-11-10 01:30,10,117.03,117.06,117,117.01,26455
GGZ04,2004-11-10 02:00,10,117,117.02,116.94,117.01,52538
GGZ04,2004-11-10 02:30,10,117,117.02,116.96,116.97,36107
GGZ04,2004-11-10 03:00,10,116.97,116.99,116.95,116.97,39609
GGZ04,2004-11-10 03:30,10,116.96,117.04,116.96,117.01,52867
GGZ04,2004-11-10 04:00,10,117.01,117.02,116.93,116.97,50859
GGZ04,2004-11-10 04:30,10,116.97,117.09,116.96,117.04,84428
GGZ04,2004-11-10 05:00,10,117.05,117.08,117,117.05,57986
GGZ04,2004-11-10 05:30,10,117.05,117.13,117.04,117.08,54288
GGZ04,2004-11-10 06:00,10,117.08,117.08,117.04,117.04,24710
GGZ04,2004-11-10 06:30,10,117.05,117.07,117.03,117.04,19469
GGZ04,2004-11-10 07:00,10,117.05,117.08,116.98,116.99,41697
GGZ04,2004-11-10 07:30,10,116.99,117.17,116.99,117.14,152080
GGZ04,2004-11-10 08:00,10,117.14,117.15,117.05,117.06,88936
GGZ04,2004-11-10 08:30,10,117.07,117.1,117.03,117.09,59991
GGZ04,2004-11-10 09:00,10,117.1,117.1,116.92,116.97,87599
GGZ04,2004-11-10 09:30,10,116.97,117.02,116.93,116.96,69524
GGZ04,2004-11-10 10:00,10,116.96,117,116.95,117,33496
GGZ04,2004-11-10 10:30,10,117,117.06,116.99,117.03,26557
GGZ04,2004-11-10 11:00,10,117.02,117.02,116.98,116.98,20168
GGZ04,2004-11-10 11:30,10,116.99,117,116.93,116.94,18157
GGZ04,2004-11-10 12:00,10,116.93,116.93,116.93,116.93,700
GGZ04,2004-11-11 01:00,11,116.98,117.01,116.94,117.01,15324
GGZ04,2004-11-11 01:30,11,117.01,117.07,116.98,117.06,13737
GGZ04,2004-11-11 02:00,11,117.06,117.1,117.06,117.1,26402
GGZ04,2004-11-11 02:30,11,117.09,117.15,117.09,117.12,44808
GGZ04,2004-11-11 03:00,11,117.12,117.14,117.11,117.11,20328
GGZ04,2004-11-11 03:30,11,117.11,117.14,117.1,117.13,17203
GGZ04,2004-11-11 04:00,11,117.13,117.14,117.1,117.11,17235
GGZ04,2004-11-11 04:30,11,117.11,117.2,117.11,117.16,48786
GGZ04,2004-11-11 05:00,11,117.16,117.27,117.16,117.24,70888
GGZ04,2004-11-11 05:30,11,117.24,117.3,117.23,117.28,65917
GGZ04,2004-11-11 06:00,11,117.28,117.3,117.25,117.28,20424
GGZ04,2004-11-11 06:30,11,117.28,117.36,117.26,117.33,44029
GGZ04,2004-11-11 07:00,11,117.34,117.35,117.27,117.28,33859
GGZ04,2004-11-11 07:30,11,117.29,117.33,117.28,117.31,19318
GGZ04,2004-11-11 08:00,11,117.3,117.32,117.28,117.3,16155
GGZ04,2004-11-11 08:30,11,117.3,117.31,117.26,117.3,18367
GGZ04,2004-11-11 09:00,11,117.3,117.48,117.3,117.42,73366
GGZ04,2004-11-11 09:30,11,117.41,117.46,117.4,117.4,34780
GGZ04,2004-11-11 10:00,11,117.4,117.44,117.39,117.42,26710
GGZ04,2004-11-11 10:30,11,117.42,117.51,117.41,117.48,26752
GGZ04,2004-11-11 11:00,11,117.48,117.5,117.44,117.46,16882
GGZ04,2004-11-11 11:30,11,117.47,117.48,117.4,117.42,17627
GGZ04,2004-11-11 12:00,11,117.39,117.39,117.39,117.39,2603
GGZ04,2004-11-12 01:00,12,117.35,117.39,117.33,117.35,33921
GGZ04,2004-11-12 01:30,12,117.34,117.58,117.34,117.54,100843
GGZ04,2004-11-12 02:00,12,117.54,117.63,117.53,117.56,76883
GGZ04,2004-11-12 02:30,12,117.56,117.61,117.54,117.59,50906
GGZ04,2004-11-12 03:00,12,117.59,117.6,117.53,117.59,47680
GGZ04,2004-11-12 03:30,12,117.6,117.66,117.58,117.59,86606
GGZ04,2004-11-12 04:00,12,117.59,117.61,117.56,117.59,42101
GGZ04,2004-11-12 04:30,12,117.58,117.6,117.57,117.58,19889
GGZ04,2004-11-12 05:00,12,117.58,117.6,117.56,117.59,35084
GGZ04,2004-11-12 05:30,12,117.59,117.59,117.51,117.52,36572
GGZ04,2004-11-12 06:00,12,117.53,117.54,117.49,117.54,27847
GGZ04,2004-11-12 06:30,12,117.54,117.59,117.53,117.55,58386
GGZ04,2004-11-12 07:00,12,117.55,117.59,117.53,117.54,72985
GGZ04,2004-11-12 07:30,12,117.54,117.64,117.46,117.52,157052
GGZ04,2004-11-12 08:00,12,117.52,117.55,117.49,117.5,56809
GGZ04,2004-11-12 08:30,12,117.5,117.55,117.44,117.52,76011
GGZ04,2004-11-12 09:00,12,117.52,117.67,117.51,117.65,93507
GGZ04,2004-11-12 09:30,12,117.65,117.77,117.6,117.77,97658
GGZ04,2004-11-12 10:00,12,117.77,117.83,117.72,117.79,81337
GGZ04,2004-11-12 10:30,12,117.8,117.89,117.77,117.86,85089
GGZ04,2004-11-12 11:00,12,117.86,117.9,117.85,117.87,34522
GGZ04,2004-11-12 11:30,12,117.87,117.87,117.82,117.84,15452
GGZ04,2004-11-12 12:00,12,117.85,117.85,117.85,117.85,917
GGZ04,2004-11-15 01:00,15,117.76,117.84,117.76,117.81,18478
GGZ04,2004-11-15 01:30,15,117.8,117.86,117.75,117.86,19162
GGZ04,2004-11-15 02:00,15,117.85,117.87,117.77,117.78,32619
GGZ04,2004-11-15 02:30,15,117.79,117.8,117.76,117.78,26164
GGZ04,2004-11-15 03:00,15,117.78,117.81,117.76,117.77,29021
GGZ04,2004-11-15 03:30,15,117.76,117.79,117.73,117.75,52346
GGZ04,2004-11-15 04:00,15,117.76,117.82,117.75,117.8,57467
GGZ04,2004-11-15 04:30,15,117.8,117.84,117.77,117.83,35725
GGZ04,2004-11-15 05:00,15,117.83,117.89,117.81,117.88,36920
GGZ04,2004-11-15 05:30,15,117.88,117.92,117.87,117.92,48333
GGZ04,2004-11-15 06:00,15,117.92,117.97,117.91,117.93,62265
GGZ04,2004-11-15 06:30,15,117.93,117.94,117.89,117.89,18307
GGZ04,2004-11-15 07:00,15,117.89,117.9,117.84,117.89,35928
GGZ04,2004-11-15 07:30,15,117.89,117.97,117.88,117.92,77487
GGZ04,2004-11-15 08:00,15,117.92,117.93,117.85,117.9,37780
GGZ04,2004-11-15 08:30,15,117.91,117.94,117.83,117.84,69548
GGZ04,2004-11-15 09:00,15,117.84,117.87,117.78,117.81,85863
GGZ04,2004-11-15 09:30,15,117.8,117.81,117.74,117.76,76760
GGZ04,2004-11-15 10:00,15,117.76,117.87,117.75,117.86,37666
GGZ04,2004-11-15 10:30,15,117.86,117.88,117.79,117.81,19917
GGZ04,2004-11-15 11:00,15,117.8,117.84,117.77,117.81,10717
GGZ04,2004-11-15 11:30,15,117.81,117.82,117.74,117.79,15242
GGZ04,2004-11-15 12:00,15,117.8,117.8,117.8,117.8,389
GGZ04,2004-11-16 01:00,16,117.85,117.85,117.78,117.79,13938
GGZ04,2004-11-16 01:30,16,117.79,117.81,117.71,117.8,40318
GGZ04,2004-11-16 02:00,16,117.8,117.89,117.79,117.84,50652
GGZ04,2004-11-16 02:30,16,117.85,117.88,117.84,117.86,30261
GGZ04,2004-11-16 03:00,16,117.86,118.03,117.86,117.97,134211
GGZ04,2004-11-16 03:30,16,117.97,118.03,117.96,118,67468
GGZ04,2004-11-16 04:00,16,117.99,118.05,117.99,118.02,48847
GGZ04,2004-11-16 04:30,16,118.02,118.1,118.02,118.06,102944
GGZ04,2004-11-16 05:00,16,118.06,118.08,118.01,118.02,36960
GGZ04,2004-11-16 05:30,16,118.02,118.14,118.01,118.14,56909
GGZ04,2004-11-16 06:00,16,118.14,118.17,118.12,118.15,64754
GGZ04,2004-11-16 06:30,16,118.16,118.17,118.08,118.08,34576
GGZ04,2004-11-16 07:00,16,118.08,118.11,117.97,117.98,61272
GGZ04,2004-11-16 07:30,16,117.98,118.1,117.95,118.05,176208
GGZ04,2004-11-16 08:00,16,118.05,118.18,117.97,117.99,154494
GGZ04,2004-11-16 08:30,16,117.99,118.03,117.9,117.97,116980
GGZ04,2004-11-16 09:00,16,117.97,118.11,117.96,118.04,92190
GGZ04,2004-11-16 09:30,16,118.05,118.09,118.01,118.02,62762
GGZ04,2004-11-16 10:00,16,118.02,118.08,117.98,118.04,53612
GGZ04,2004-11-16 10:30,16,118.04,118.06,118.01,118.02,16235
GGZ04,2004-11-16 11:00,16,118.02,118.04,118,118,10550
GGZ04,2004-11-16 11:30,16,118.01,118.02,117.96,117.97,15802
GGZ04,2004-11-16 12:00,16,117.96,117.96,117.96,117.96,489
GGZ04,2004-11-17 01:00,17,117.95,117.99,117.91,117.92,20221
GGZ04,2004-11-17 01:30,17,117.92,117.97,117.85,117.96,51251
GGZ04,2004-11-17 02:00,17,117.96,118,117.93,117.97,43322
GGZ04,2004-11-17 02:30,17,117.96,118.05,117.93,118,87945
GGZ04,2004-11-17 03:00,17,118,118.06,117.98,118,67760
GGZ04,2004-11-17 03:30,17,118,118.1,117.98,118.02,106448
GGZ04,2004-11-17 04:00,17,118.02,118.07,118.02,118.04,46742
GGZ04,2004-11-17 04:30,17,118.04,118.05,117.94,117.94,50019
GGZ04,2004-11-17 05:00,17,117.93,117.96,117.85,117.85,99433
GGZ04,2004-11-17 05:30,17,117.84,117.9,117.8,117.84,74042
GGZ04,2004-11-17 06:00,17,117.84,117.84,117.76,117.78,56748
GGZ04,2004-11-17 06:30,17,117.77,117.83,117.77,117.82,24576
GGZ04,2004-11-17 07:00,17,117.82,117.82,117.65,117.76,80930
GGZ04,2004-11-17 07:30,17,117.76,117.93,117.74,117.86,159624
GGZ04,2004-11-17 08:00,17,117.86,117.89,117.74,117.8,91844
GGZ04,2004-11-17 08:30,17,117.8,117.91,117.78,117.86,97346
GGZ04,2004-11-17 09:00,17,117.86,117.87,117.76,117.79,63243
GGZ04,2004-11-17 09:30,17,117.8,117.84,117.73,117.76,73323
GGZ04,2004-11-17 10:00,17,117.76,117.94,117.74,117.91,61199
GGZ04,2004-11-17 10:30,17,117.91,117.96,117.87,117.94,40378
GGZ04,2004-11-17 11:00,17,117.94,117.97,117.91,117.93,15915
GGZ04,2004-11-17 11:30,17,117.94,117.96,117.91,117.93,9696
GGZ04,2004-11-17 12:00,17,117.94,117.94,117.94,117.94,556
GGZ04,2004-11-18 01:00,18,118.01,118.04,117.97,118.03,18555
GGZ04,2004-11-18 01:30,18,118.02,118.15,118.01,118.12,44328
GGZ04,2004-11-18 02:00,18,118.12,118.17,118.09,118.12,44950
GGZ04,2004-11-18 02:30,18,118.13,118.17,118.11,118.16,22147
GGZ04,2004-11-18 03:00,18,118.16,118.21,118.1,118.15,103050
GGZ04,2004-11-18 03:30,18,118.15,118.15,118.05,118.07,82182
GGZ04,2004-11-18 04:00,18,118.07,118.07,118.01,118.06,47703
GGZ04,2004-11-18 04:30,18,118.05,118.07,117.95,117.98,56732
GGZ04,2004-11-18 05:00,18,117.98,118.04,117.96,118.03,62404
GGZ04,2004-11-18 05:30,18,118.02,118.07,117.96,117.96,54479
GGZ04,2004-11-18 06:00,18,117.97,117.97,117.68,117.74,168054
GGZ04,2004-11-18 06:30,18,117.74,117.8,117.67,117.77,100215
GGZ04,2004-11-18 07:00,18,117.77,117.81,117.72,117.76,42834
GGZ04,2004-11-18 07:30,18,117.76,117.81,117.54,117.56,182218
GGZ04,2004-11-18 08:00,18,117.56,117.63,117.52,117.61,110985
GGZ04,2004-11-18 08:30,18,117.61,117.63,117.5,117.57,99063
GGZ04,2004-11-18 09:00,18,117.57,117.63,117.48,117.53,114305
GGZ04,2004-11-18 09:30,18,117.53,117.53,117.44,117.49,88795
GGZ04,2004-11-18 10:00,18,117.49,117.55,117.49,117.55,48354
GGZ04,2004-11-18 10:30,18,117.54,117.59,117.51,117.53,26834
GGZ04,2004-11-18 11:00,18,117.52,117.54,117.39,117.48,75770
GGZ04,2004-11-18 11:30,18,117.47,117.57,117.46,117.57,26197
GGZ04,2004-11-18 12:00,18,117.56,117.56,117.56,117.56,519
GGZ04,2004-11-19 01:00,19,117.64,117.68,117.61,117.64,34715
GGZ04,2004-11-19 01:30,19,117.65,117.66,117.59,117.64,20255
GGZ04,2004-11-19 02:00,19,117.64,117.74,117.63,117.73,53997
GGZ04,2004-11-19 02:30,19,117.72,117.78,117.7,117.75,62806
GGZ04,2004-11-19 03:00,19,117.74,117.76,117.7,117.73,35197
GGZ04,2004-11-19 03:30,19,117.73,117.77,117.72,117.77,23137
GGZ04,2004-11-19 04:00,19,117.77,117.81,117.77,117.81,42876
GGZ04,2004-11-19 04:30,19,117.81,117.88,117.8,117.88,80239
GGZ04,2004-11-19 05:00,19,117.87,117.9,117.85,117.88,56855
GGZ04,2004-11-19 05:30,19,117.89,117.9,117.85,117.89,22049
GGZ04,2004-11-19 06:00,19,117.89,117.95,117.89,117.91,52070
GGZ04,2004-11-19 06:30,19,117.9,117.91,117.86,117.87,20452
GGZ04,2004-11-19 07:00,19,117.87,117.95,117.86,117.92,23080
GGZ04,2004-11-19 07:30,19,117.92,118.1,117.91,117.96,170158
GGZ04,2004-11-19 08:00,19,117.96,117.98,117.68,117.78,216855
GGZ04,2004-11-19 08:30,19,117.78,117.93,117.75,117.76,138824
GGZ04,2004-11-19 09:00,19,117.76,117.85,117.52,117.73,187112
GGZ04,2004-11-19 09:30,19,117.73,117.77,117.6,117.68,93840
GGZ04,2004-11-19 10:00,19,117.69,117.74,117.63,117.72,74092
GGZ04,2004-11-19 10:30,19,117.72,117.78,117.7,117.72,39385
GGZ04,2004-11-19 11:00,19,117.71,117.81,117.68,117.79,17545
GGZ04,2004-11-19 11:30,19,117.8,117.8,117.75,117.79,9178
GGZ04,2004-11-19 12:00,19,117.79,117.79,117.79,117.79,623
GGZ04,2004-11-22 01:00,22,117.73,117.94,117.73,117.93,27854
GGZ04,2004-11-22 01:30,22,117.92,117.94,117.83,117.9,17602
GGZ04,2004-11-22 02:00,22,117.91,117.91,117.8,117.81,31737
GGZ04,2004-11-22 02:30,22,117.81,117.86,117.76,117.86,37674
GGZ04,2004-11-22 03:00,22,117.86,117.88,117.85,117.87,17913
GGZ04,2004-11-22 03:30,22,117.87,117.87,117.79,117.84,41248
GGZ04,2004-11-22 04:00,22,117.84,117.91,117.83,117.88,34805
GGZ04,2004-11-22 04:30,22,117.87,117.88,117.84,117.86,17986
GGZ04,2004-11-22 05:00,22,117.87,117.96,117.86,117.94,40802
GGZ04,2004-11-22 05:30,22,117.94,117.98,117.91,117.96,46197
GGZ04,2004-11-22 06:00,22,117.97,117.98,117.9,117.91,24759
GGZ04,2004-11-22 06:30,22,117.91,117.93,117.87,117.92,27456
GGZ04,2004-11-22 07:00,22,117.93,117.93,117.83,117.86,27909
GGZ04,2004-11-22 07:30,22,117.86,117.92,117.84,117.9,44453
GGZ04,2004-11-22 08:00,22,117.9,117.95,117.89,117.9,40152
GGZ04,2004-11-22 08:30,22,117.9,118,117.9,117.99,59228
GGZ04,2004-11-22 09:00,22,117.99,118.02,117.95,117.97,50981
GGZ04,2004-11-22 09:30,22,117.98,118.04,117.96,117.98,62833
GGZ04,2004-11-22 10:00,22,117.98,117.99,117.92,117.94,55242
GGZ04,2004-11-22 10:30,22,117.94,117.99,117.92,117.96,17000
GGZ04,2004-11-22 11:00,22,117.96,117.98,117.94,117.97,5534
GGZ04,2004-11-22 11:30,22,117.97,117.99,117.94,117.98,7616
GGZ04,2004-11-22 12:00,22,117.98,117.98,117.98,117.98,206
GGZ04,2004-11-23 01:00,23,117.89,117.93,117.86,117.88,21252
GGZ04,2004-11-23 01:30,23,117.88,117.89,117.8,117.8,21177
GGZ04,2004-11-23 02:00,23,117.81,117.88,117.8,117.87,30123
GGZ04,2004-11-23 02:30,23,117.87,117.88,117.82,117.83,33870
GGZ04,2004-11-23 03:00,23,117.83,117.88,117.82,117.87,39474
GGZ04,2004-11-23 03:30,23,117.87,117.94,117.85,117.9,40915
GGZ04,2004-11-23 04:00,23,117.91,117.97,117.89,117.97,67182
GGZ04,2004-11-23 04:30,23,117.96,117.99,117.94,117.96,47842
GGZ04,2004-11-23 05:00,23,117.96,118.06,117.94,118.06,66322
GGZ04,2004-11-23 05:30,23,118.06,118.08,118.02,118.04,51186
GGZ04,2004-11-23 06:00,23,118.04,118.13,118.03,118.12,38534
GGZ04,2004-11-23 06:30,23,118.11,118.15,118.05,118.06,50265
GGZ04,2004-11-23 07:00,23,118.06,118.08,118.02,118.06,63305
GGZ04,2004-11-23 07:30,23,118.06,118.07,118.01,118.02,41476
GGZ04,2004-11-23 08:00,23,118.02,118.08,117.99,118.05,94426
GGZ04,2004-11-23 08:30,23,118.05,118.09,118.03,118.08,45657
GGZ04,2004-11-23 09:00,23,118.08,118.13,118.05,118.08,54434
GGZ04,2004-11-23 09:30,23,118.07,118.11,118.06,118.1,54973
GGZ04,2004-11-23 10:00,23,118.1,118.13,118.05,118.05,68432
GGZ04,2004-11-23 10:30,23,118.05,118.1,118.03,118.09,31238
GGZ04,2004-11-23 11:00,23,118.09,118.17,118.08,118.15,35485
GGZ04,2004-11-23 11:30,23,118.16,118.18,118.13,118.16,36051
GGZ04,2004-11-23 12:00,23,118.17,118.17,118.17,118.17,350
GGZ04,2004-11-24 01:00,24,118.13,118.28,118.11,118.21,64249
GGZ04,2004-11-24 01:30,24,118.22,118.24,118.13,118.15,37755
GGZ04,2004-11-24 02:00,24,118.15,118.21,118.13,118.19,44069
GGZ04,2004-11-24 02:30,24,118.19,118.27,118.16,118.25,64010
GGZ04,2004-11-24 03:00,24,118.24,118.27,118.21,118.25,52339
GGZ04,2004-11-24 03:30,24,118.24,118.25,118.16,118.18,76290
GGZ04,2004-11-24 04:00,24,118.19,118.2,118.09,118.14,109039
GGZ04,2004-11-24 04:30,24,118.14,118.19,118.14,118.16,55304
GGZ04,2004-11-24 05:00,24,118.16,118.23,118.15,118.17,55400
GGZ04,2004-11-24 05:30,24,118.17,118.17,118.08,118.08,50472
GGZ04,2004-11-24 06:00,24,118.09,118.13,118.06,118.12,35833
GGZ04,2004-11-24 06:30,24,118.12,118.13,118.08,118.11,30023
GGZ04,2004-11-24 07:00,24,118.11,118.19,118.08,118.1,36794
GGZ04,2004-11-24 07:30,24,118.11,118.16,118.03,118.1,97327
GGZ04,2004-11-24 08:00,24,118.1,118.17,118.1,118.14,54922
GGZ04,2004-11-24 08:30,24,118.15,118.2,118.11,118.16,56974
GGZ04,2004-11-24 09:00,24,118.17,118.2,118.08,118.08,61746
GGZ04,2004-11-24 09:30,24,118.08,118.16,118.08,118.14,48931
GGZ04,2004-11-24 10:00,24,118.14,118.17,118.09,118.1,37493
GGZ04,2004-11-24 10:30,24,118.1,118.15,118.09,118.15,14391
GGZ04,2004-11-24 11:00,24,118.15,118.19,118.14,118.18,8943
GGZ04,2004-11-24 11:30,24,118.19,118.2,118.15,118.18,18648
GGZ04,2004-11-24 12:00,24,118.18,118.18,118.18,118.18,580
GGZ04,2004-11-25 01:00,25,118.2,118.23,118.1,118.21,28499
GGZ04,2004-11-25 01:30,25,118.21,118.25,118.21,118.24,11874
GGZ04,2004-11-25 02:00,25,118.25,118.3,118.23,118.29,35964
GGZ04,2004-11-25 02:30,25,118.29,118.36,118.29,118.29,54420
GGZ04,2004-11-25 03:00,25,118.3,118.33,118.26,118.29,49175
GGZ04,2004-11-25 03:30,25,118.28,118.31,118.26,118.27,20901
GGZ04,2004-11-25 04:00,25,118.27,118.29,118.23,118.28,38759
GGZ04,2004-11-25 04:30,25,118.29,118.32,118.27,118.31,26314
GGZ04,2004-11-25 05:00,25,118.31,118.36,118.28,118.35,39868
GGZ04,2004-11-25 05:30,25,118.35,118.35,118.3,118.3,32520
GGZ04,2004-11-25 06:00,25,118.31,118.33,118.23,118.32,30744
GGZ04,2004-11-25 06:30,25,118.32,118.34,118.3,118.32,10727
GGZ04,2004-11-25 07:00,25,118.32,118.33,118.26,118.26,19939
GGZ04,2004-11-25 07:30,25,118.26,118.34,118.26,118.3,16697
GGZ04,2004-11-25 08:00,25,118.31,118.33,118.29,118.33,17552
GGZ04,2004-11-25 08:30,25,118.32,118.33,118.3,118.32,11798
GGZ04,2004-11-25 09:00,25,118.32,118.35,118.3,118.34,15233
GGZ04,2004-11-25 09:30,25,118.34,118.42,118.34,118.39,36036
GGZ04,2004-11-25 10:00,25,118.38,118.41,118.35,118.4,21445
GGZ04,2004-11-25 10:30,25,118.4,118.4,118.35,118.36,8481
GGZ04,2004-11-25 11:00,25,118.36,118.43,118.36,118.4,11657
GGZ04,2004-11-25 11:30,25,118.41,118.48,118.36,118.37,24910
GGZ04,2004-11-25 12:00,25,118.35,118.35,118.35,118.35,1400
GGZ04,2004-11-26 01:00,26,118.35,118.38,118.3,118.35,40462
GGZ04,2004-11-26 01:30,26,118.35,118.42,118.28,118.29,45872
GGZ04,2004-11-26 02:00,26,118.29,118.36,118.17,118.19,74103
GGZ04,2004-11-26 02:30,26,118.19,118.28,118.19,118.22,55915
GGZ04,2004-11-26 03:00,26,118.22,118.24,118.11,118.16,100530
GGZ04,2004-11-26 03:30,26,118.16,118.25,118.15,118.21,36528
GGZ04,2004-11-26 04:00,26,118.2,118.28,118.2,118.25,37039
GGZ04,2004-11-26 04:30,26,118.26,118.28,118.22,118.25,30987
GGZ04,2004-11-26 05:00,26,118.24,118.35,118.23,118.35,53144
GGZ04,2004-11-26 05:30,26,118.35,118.36,118.31,118.31,44923
GGZ04,2004-11-26 06:00,26,118.32,118.35,118.25,118.26,32029
GGZ04,2004-11-26 06:30,26,118.27,118.32,118.26,118.3,16850
GGZ04,2004-11-26 07:00,26,118.3,118.31,118.28,118.3,35049
GGZ04,2004-11-26 07:30,26,118.3,118.31,118.25,118.29,25280
GGZ04,2004-11-26 08:00,26,118.28,118.3,118.25,118.28,26765
GGZ04,2004-11-26 08:30,26,118.29,118.34,118.28,118.33,30892
GGZ04,2004-11-26 09:00,26,118.33,118.38,118.31,118.38,20436
GGZ04,2004-11-26 09:30,26,118.38,118.42,118.37,118.38,30091
GGZ04,2004-11-26 10:00,26,118.38,118.43,118.35,118.38,30846
GGZ04,2004-11-26 10:30,26,118.38,118.42,118.37,118.4,13317
GGZ04,2004-11-26 11:00,26,118.41,118.42,118.39,118.42,6453
GGZ04,2004-11-26 11:30,26,118.42,118.45,118.38,118.45,14430
GGZ04,2004-11-26 12:00,26,118.42,118.42,118.42,118.42,659
GGZ04,2004-11-29 01:00,29,118.32,118.35,118.27,118.29,23247
GGZ04,2004-11-29 01:30,29,118.29,118.34,118.26,118.31,14001
GGZ04,2004-11-29 02:00,29,118.31,118.39,118.31,118.37,26618
GGZ04,2004-11-29 02:30,29,118.38,118.41,118.35,118.39,20416
GGZ04,2004-11-29 03:00,29,118.39,118.39,118.32,118.34,30871
GGZ04,2004-11-29 03:30,29,118.34,118.36,118.33,118.35,15304
GGZ04,2004-11-29 04:00,29,118.35,118.38,118.34,118.37,19494
GGZ04,2004-11-29 04:30,29,118.38,118.38,118.3,118.3,18938
GGZ04,2004-11-29 05:00,29,118.31,118.31,118.21,118.23,57185
GGZ04,2004-11-29 05:30,29,118.23,118.24,118.17,118.2,29041
GGZ04,2004-11-29 06:00,29,118.2,118.24,118.2,118.23,18908
GGZ04,2004-11-29 06:30,29,118.22,118.25,118.21,118.23,12993
GGZ04,2004-11-29 07:00,29,118.23,118.29,118.23,118.25,26920
GGZ04,2004-11-29 07:30,29,118.24,118.25,117.84,117.93,246012
GGZ04,2004-11-29 08:00,29,117.93,118.02,117.89,118,119520
GGZ04,2004-11-29 08:30,29,118,118.02,117.91,117.98,74087
GGZ04,2004-11-29 09:00,29,117.98,117.99,117.91,117.94,78163
GGZ04,2004-11-29 09:30,29,117.94,118.04,117.9,118.04,83555
GGZ04,2004-11-29 10:00,29,118.04,118.09,118.02,118.07,49111
GGZ04,2004-11-29 10:30,29,118.06,118.08,118.01,118.04,15131
GGZ04,2004-11-29 11:00,29,118.04,118.04,117.98,117.98,10542
GGZ04,2004-11-29 11:30,29,117.99,118.01,117.97,117.97,20116
GGZ04,2004-11-29 12:00,29,117.96,117.96,117.96,117.96,461
GGZ04,2004-11-30 01:00,30,117.97,117.97,117.84,117.86,32590
GGZ04,2004-11-30 01:30,30,117.86,117.87,117.82,117.87,36884
GGZ04,2004-11-30 02:00,30,117.87,117.92,117.86,117.92,36358
GGZ04,2004-11-30 02:30,30,117.93,117.99,117.91,117.97,47104
GGZ04,2004-11-30 03:00,30,117.97,118.08,117.96,118.06,49532
GGZ04,2004-11-30 03:30,30,118.06,118.08,118.03,118.04,60016
GGZ04,2004-11-30 04:00,30,118.04,118.09,118.03,118.04,65509
GGZ04,2004-11-30 04:30,30,118.05,118.09,118.03,118.08,30807
GGZ04,2004-11-30 05:00,30,118.08,118.17,118.04,118.15,50004
GGZ04,2004-11-30 05:30,30,118.16,118.2,118.13,118.17,40274
GGZ04,2004-11-30 06:00,30,118.17,118.18,118.14,118.15,9632
GGZ04,2004-11-30 06:30,30,118.15,118.16,118.11,118.13,23207
GGZ04,2004-11-30 07:00,30,118.13,118.17,118.07,118.12,38024
GGZ04,2004-11-30 07:30,30,118.11,118.16,118.04,118.11,98674
GGZ04,2004-11-30 08:00,30,118.1,118.22,118.1,118.17,89055
GGZ04,2004-11-30 08:30,30,118.17,118.25,118.14,118.2,86096
GGZ04,2004-11-30 09:00,30,118.19,118.28,118.16,118.26,87890
GGZ04,2004-11-30 09:30,30,118.26,118.28,118.16,118.18,70971
GGZ04,2004-11-30 10:00,30,118.19,118.28,118.18,118.22,54485
GGZ04,2004-11-30 10:30,30,118.22,118.23,118.13,118.16,43017
GGZ04,2004-11-30 11:00,30,118.15,118.22,118.14,118.21,25127
GGZ04,2004-11-30 11:30,30,118.21,118.26,118.18,118.23,18358
GGZ04,2004-11-30 12:00,30,118.23,118.23,118.23,118.23,477
GGZ04,2004-12-01 01:00,1,118.3,118.35,118.28,118.33,28224
GGZ04,2004-12-01 01:30,1,118.33,118.35,118.27,118.32,22638
GGZ04,2004-12-01 02:00,1,118.32,118.34,118.26,118.29,42152
GGZ04,2004-12-01 02:30,1,118.29,118.35,118.27,118.34,67996
GGZ04,2004-12-01 03:00,1,118.35,118.37,118.28,118.29,61117
GGZ04,2004-12-01 03:30,1,118.29,118.34,118.25,118.34,38366
GGZ04,2004-12-01 04:00,1,118.34,118.35,118.25,118.31,46443
GGZ04,2004-12-01 04:30,1,118.31,118.36,118.28,118.36,35124
GGZ04,2004-12-01 05:00,1,118.36,118.38,118.3,118.35,34316
GGZ04,2004-12-01 05:30,1,118.35,118.41,118.32,118.41,39244
GGZ04,2004-12-01 06:00,1,118.41,118.42,118.34,118.34,39489
GGZ04,2004-12-01 06:30,1,118.34,118.41,118.34,118.35,28111
GGZ04,2004-12-01 07:00,1,118.35,118.37,118.33,118.34,30551
GGZ04,2004-12-01 07:30,1,118.34,118.46,118.31,118.45,84178
GGZ04,2004-12-01 08:00,1,118.45,118.46,118.4,118.42,81815
GGZ04,2004-12-01 08:30,1,118.42,118.45,118.4,118.43,81346
GGZ04,2004-12-01 09:00,1,118.43,118.43,118.34,118.36,90783
GGZ04,2004-12-01 09:30,1,118.36,118.38,118.26,118.32,111896
GGZ04,2004-12-01 10:00,1,118.32,118.32,118.22,118.28,71613
GGZ04,2004-12-01 10:30,1,118.28,118.41,118.28,118.39,42864
GGZ04,2004-12-01 11:00,1,118.39,118.46,118.37,118.39,30953
GGZ04,2004-12-01 11:30,1,118.4,118.42,118.37,118.4,18444
GGZ04,2004-12-01 12:00,1,118.43,118.43,118.43,118.43,1043
GGZ04,2004-12-02 01:00,2,118.43,118.54,118.39,118.5,56688
GGZ04,2004-12-02 01:30,2,118.5,118.5,118.44,118.44,29407
GGZ04,2004-12-02 02:00,2,118.44,118.46,118.38,118.44,39279
GGZ04,2004-12-02 02:30,2,118.43,118.46,118.4,118.42,32952
GGZ04,2004-12-02 03:00,2,118.42,118.45,118.41,118.43,37132
GGZ04,2004-12-02 03:30,2,118.42,118.47,118.41,118.43,60046
GGZ04,2004-12-02 04:00,2,118.44,118.44,118.37,118.37,44289
GGZ04,2004-12-02 04:30,2,118.37,118.39,118.34,118.35,47573
GGZ04,2004-12-02 05:00,2,118.36,118.39,118.35,118.38,33458
GGZ04,2004-12-02 05:30,2,118.38,118.4,118.36,118.39,19030
GGZ04,2004-12-02 06:00,2,118.4,118.4,118.29,118.29,40449
GGZ04,2004-12-02 06:30,2,118.29,118.32,118.26,118.27,38713
GGZ04,2004-12-02 07:00,2,118.26,118.29,118.2,118.25,65826
GGZ04,2004-12-02 07:30,2,118.25,118.33,118.23,118.3,95398
GGZ04,2004-12-02 08:00,2,118.3,118.3,118.09,118.2,178346
GGZ04,2004-12-02 08:30,2,118.19,118.21,118.09,118.14,60609
GGZ04,2004-12-02 09:00,2,118.14,118.15,117.87,117.92,223200
GGZ04,2004-12-02 09:30,2,117.92,117.98,117.85,117.92,137701
GGZ04,2004-12-02 10:00,2,117.93,117.94,117.73,117.85,112513
GGZ04,2004-12-02 10:30,2,117.85,117.91,117.83,117.85,57854
GGZ04,2004-12-02 11:00,2,117.85,117.91,117.82,117.89,28003
GGZ04,2004-12-02 11:30,2,117.9,117.96,117.89,117.93,40749
GGZ04,2004-12-02 12:00,2,117.93,117.93,117.93,117.93,772
GGZ04,2004-12-03 01:00,3,117.93,117.94,117.8,117.8,44395
GGZ04,2004-12-03 01:30,3,117.81,117.87,117.81,117.85,33450
GGZ04,2004-12-03 02:00,3,117.85,117.87,117.71,117.78,81366
GGZ04,2004-12-03 02:30,3,117.78,117.83,117.74,117.79,51767
GGZ04,2004-12-03 03:00,3,117.78,117.89,117.77,117.87,77237
GGZ04,2004-12-03 03:30,3,117.86,117.91,117.84,117.85,71233
GGZ04,2004-12-03 04:00,3,117.85,117.86,117.8,117.8,61940
GGZ04,2004-12-03 04:30,3,117.8,117.82,117.77,117.8,58656
GGZ04,2004-12-03 05:00,3,117.8,117.83,117.78,117.8,31755
GGZ04,2004-12-03 05:30,3,117.8,117.81,117.79,117.8,22981
GGZ04,2004-12-03 06:00,3,117.8,117.85,117.79,117.84,21081
GGZ04,2004-12-03 06:30,3,117.84,117.84,117.79,117.8,35900
GGZ04,2004-12-03 07:00,3,117.8,118.3,117.79,118.25,74658
GGZ04,2004-12-03 07:30,3,118.26,118.36,118.19,118.32,320561
GGZ04,2004-12-03 08:00,3,118.31,118.46,118.25,118.4,279786
GGZ04,2004-12-03 08:30,3,118.39,118.46,118.35,118.35,100738
GGZ04,2004-12-03 09:00,3,118.35,118.52,118.34,118.48,132082
GGZ04,2004-12-03 09:30,3,118.48,118.55,118.45,118.48,100302
GGZ04,2004-12-03 10:00,3,118.48,118.55,118.44,118.54,57894
GGZ04,2004-12-03 10:30,3,118.53,118.7,118.51,118.67,87659
GGZ04,2004-12-03 11:00,3,118.67,118.69,118.61,118.61,32989
GGZ04,2004-12-03 11:30,3,118.61,118.68,118.61,118.65,16254
GGZ04,2004-12-03 12:00,3,118.65,118.65,118.65,118.65,925
GGZ04,2004-12-06 01:00,6,118.55,118.65,118.55,118.59,28606
GGZ04,2004-12-06 01:30,6,118.59,118.69,118.58,118.61,49960
GGZ04,2004-12-06 02:00,6,118.61,118.69,118.61,118.66,39557
GGZ04,2004-12-06 02:30,6,118.65,118.71,118.64,118.69,38991
GGZ04,2004-12-06 03:00,6,118.69,118.74,118.65,118.68,46967
GGZ04,2004-12-06 03:30,6,118.68,118.7,118.66,118.68,47911
GGZ04,2004-12-06 04:00,6,118.69,118.69,118.66,118.68,36261
GGZ04,2004-12-06 04:30,6,118.69,118.71,118.67,118.7,24421
GGZ04,2004-12-06 05:00,6,118.7,118.72,118.69,118.7,33022
GGZ04,2004-12-06 05:30,6,118.7,118.72,118.69,118.72,39685
GGZ04,2004-12-06 06:00,6,118.72,118.75,118.71,118.72,23848
GGZ04,2004-12-06 06:30,6,118.73,118.77,118.73,118.74,30989
GGZ04,2004-12-06 07:00,6,118.75,118.83,118.74,118.78,108160
GGZ04,2004-12-06 07:30,6,118.78,118.81,118.77,118.81,57977
GGZ04,2004-12-06 08:00,6,118.81,118.85,118.75,118.78,141035
GGZ04,2004-12-06 08:30,6,118.78,118.85,118.77,118.83,60437
GGZ04,2004-12-06 09:00,6,118.83,118.85,118.8,118.83,57999
GGZ04,2004-12-06 09:30,6,118.83,118.88,118.8,118.87,40532
GGZ04,2004-12-06 10:00,6,118.88,118.95,118.88,118.94,110898
GGZ04,2004-12-06 10:30,6,118.93,118.97,118.93,118.94,57784
GGZ04,2004-12-06 11:00,6,118.94,118.97,118.93,118.96,19675
GGZ04,2004-12-06 11:30,6,118.96,119,118.95,118.99,57422
GGZ04,2004-12-06 12:00,6,118.99,118.99,118.99,118.99,451
GGZ04,2004-12-07 01:00,7,118.98,119.01,118.91,118.92,92578
GGZ04,2004-12-07 01:30,7,118.92,118.93,118.89,118.91,37836
GGZ04,2004-12-07 02:00,7,118.91,118.93,118.88,118.9,123212
GGZ04,2004-12-07 02:30,7,118.9,118.99,118.9,118.97,65789
GGZ04,2004-12-07 03:00,7,118.98,119.01,118.94,118.95,59667
GGZ04,2004-12-07 03:30,7,118.96,118.97,118.93,118.95,64399
GGZ04,2004-12-07 04:00,7,118.94,118.95,118.89,118.92,53464
GGZ04,2004-12-07 04:30,7,118.92,118.92,118.85,118.87,48105
GGZ04,2004-12-07 05:00,7,118.87,118.93,118.87,118.89,54324
GGZ04,2004-12-07 05:30,7,118.89,118.96,118.87,118.95,73245
GGZ04,2004-12-07 06:00,7,118.95,119,118.93,118.98,28298
GGZ04,2004-12-07 06:30,7,118.99,119.06,118.98,119.05,44323
GGZ04,2004-12-07 07:00,7,119.05,119.06,119.01,119.02,33579
GGZ04,2004-12-07 07:30,7,119.03,119.13,119.03,119.11,75323
GGZ04,2004-12-07 08:00,7,119.11,119.16,119.1,119.14,85508
GGZ04,2004-12-07 08:30,7,119.14,119.18,119.1,119.1,70231
GGZ04,2004-12-07 09:00,7,119.1,119.16,119.07,119.13,66971
GGZ04,2004-12-07 09:30,7,119.13,119.21,119.11,119.13,57939
GGZ04,2004-12-07 10:00,7,119.13,119.19,119.13,119.17,29052
GGZ04,2004-12-07 10:30,7,119.17,119.24,119.15,119.23,26560
GGZ04,2004-12-07 11:00,7,119.22,119.25,119.21,119.23,25509
GGZ04,2004-12-07 11:30,7,119.23,119.28,119.22,119.28,19570
GGZ04,2004-12-07 12:00,7,119.28,119.28,119.28,119.28,107
GGZ04,2004-12-08 01:00,8,119.16,119.19,119.09,119.1,33311
GGZ04,2004-12-08 01:30,8,119.1,119.23,119.1,119.19,34255
GGZ04,2004-12-08 02:00,8,119.18,119.2,119.09,119.09,12399
GGZ04,2004-12-08 02:30,8,119.08,119.14,119.05,119.11,22079
GGZ04,2004-12-08 03:00,8,119.13,119.13,119.07,119.13,12358
GGZ04,2004-12-08 03:30,8,119.12,119.2,119.11,119.16,12122
GGZ04,2004-12-08 04:00,8,119.16,119.18,119.15,119.16,5542
GGZ04,2004-12-08 04:30,8,119.15,119.17,119.14,119.15,8612
GGZ04,2004-12-08 05:00,8,119.15,119.18,119.14,119.17,5084