GOLD
Date	Time	Open	High	Low	Close	Volume
2003/01/02	00:00:00	348.0500	348.3000	342.1100	345.5800	1799
2003/01/03	00:00:00	345.3600	353.5000	343.0000	351.2500	2209
2003/01/06	00:00:00	349.8500	357.3500	349.6000	351.2500	2504
2003/01/07	00:00:00	350.7500	352.0500	344.4500	347.2500	2552
2003/01/08	00:00:00	347.1500	356.0000	344.8000	353.5900	3281
2003/01/09	00:00:00	353.4500	357.7500	350.9000	354.2600	2875
2003/01/10	00:00:00	353.8600	356.6500	350.0500	354.7500	2712
2003/01/13	00:00:00	354.7500	355.4000	351.2000	353.0000	1990
2003/01/14	00:00:00	354.8500	355.2500	351.0100	351.5000	2849
2003/01/15	00:00:00	351.7500	353.9000	345.5100	350.7500	2504
2003/01/16	00:00:00	350.5500	359.2000	350.1000	357.4500	3013
2003/01/17	00:00:00	357.0900	358.8500	354.9500	356.5500	2174
2003/01/20	00:00:00	356.5500	357.4000	355.3400	355.7500	405
2003/01/21	00:00:00	355.7500	358.4000	353.0500	358.1500	2308
2003/01/22	00:00:00	357.7500	363.0000	357.1000	361.5500	2419
2003/01/23	00:00:00	362.0900	368.2100	360.6100	363.3500	2795
2003/01/24	00:00:00	363.0500	370.5000	362.5000	368.3500	2490
2003/01/27	00:00:00	373.9700	374.2200	367.0000	369.6500	2254
2003/01/28	00:00:00	369.0900	370.5500	365.4000	368.9600	2156
2003/01/29	00:00:00	369.2500	371.6100	365.2100	365.9500	2629
2003/01/30	00:00:00	366.2500	370.6000	362.4000	370.2900	3316
2003/01/31	00:00:00	370.3600	372.2200	366.9000	368.1500	2229
2003/02/03	00:00:00	368.1500	372.2000	367.4000	371.0500	1929
2003/02/04	00:00:00	371.3400	382.5900	371.0900	382.3400	3328
2003/02/05	00:00:00	382.1100	389.2500	370.0000	371.5000	3737
2003/02/06	00:00:00	370.0000	376.8500	367.8000	370.2500	2242
2003/02/07	00:00:00	369.3000	375.1500	366.7500	369.7500	3463
2003/02/10	00:00:00	370.2500	373.3600	362.4000	362.7500	2986
2003/02/11	00:00:00	362.6100	365.9500	360.2500	363.4500	3255
2003/02/12	00:00:00	363.8400	365.7500	351.0900	352.7500	3130
2003/02/13	00:00:00	352.9000	358.9500	346.7500	356.5500	2620
2003/02/14	00:00:00	356.7500	358.3500	347.8500	351.5500	2868
2003/02/17	00:00:00	351.0000	352.3500	341.0000	347.2000	891
2003/02/18	00:00:00	347.0000	348.9700	342.2500	343.5500	2843
2003/02/19	00:00:00	343.8500	350.2000	341.9700	349.9500	2877
2003/02/20	00:00:00	349.6100	354.7800	349.1000	352.4500	3501
2003/02/21	00:00:00	352.6400	355.0500	350.3500	351.9000	2193
2003/02/24	00:00:00	351.7500	358.0400	350.0000	357.0900	2296
2003/02/25	00:00:00	357.0700	360.6500	350.2500	351.9500	2396
2003/02/26	00:00:00	352.0900	355.5500	350.9000	354.0500	2470
2003/02/27	00:00:00	354.6200	357.1500	345.0000	345.9500	2844
2003/02/28	00:00:00	345.1100	351.5000	344.7500	349.9500	3188
2003/03/03	00:00:00	349.5000	350.3600	344.7000	350.1100	2149
2003/03/04	00:00:00	349.9500	355.0000	348.9700	353.1500	2335
2003/03/05	00:00:00	354.1100	357.9000	351.2800	353.5500	1638
2003/03/06	00:00:00	353.8700	357.4000	352.1000	356.2500	2123
2003/03/07	00:00:00	356.3400	358.6000	346.5000	350.7500	2793
2003/03/10	00:00:00	352.2200	355.5000	351.4700	354.7200	2273
2003/03/11	00:00:00	354.8500	355.4700	348.2000	350.6500	1950
2003/03/12	00:00:00	350.5300	351.0000	345.3000	346.0000	2266
2003/03/13	00:00:00	346.3500	346.8600	331.4500	334.3500	1932
2003/03/14	00:00:00	334.4500	338.1500	331.5000	336.3500	1577
2003/03/17	00:00:00	339.9500	345.6500	334.4500	336.9000	1831
2003/03/18	00:00:00	337.1500	340.9800	333.7500	338.1000	1719
2003/03/19	00:00:00	337.9500	341.2500	333.9500	336.4300	2024
2003/03/20	00:00:00	336.8500	338.1500	331.6000	332.2500	2194
2003/03/21	00:00:00	331.9700	335.0000	325.4900	326.0500	2324
2003/03/24	00:00:00	328.1300	331.2500	325.8800	329.6500	1909
2003/03/25	00:00:00	329.8500	334.7000	327.1000	328.5500	2190
2003/03/26	00:00:00	328.7400	331.2500	327.8800	330.2500	1459
2003/03/27	00:00:00	330.3500	334.6200	328.1000	328.4500	2255
2003/03/28	00:00:00	329.6000	332.9000	328.9000	332.4500	1707
2003/03/31	00:00:00	332.6100	337.0000	332.2000	336.5500	2188
2003/04/01	00:00:00	337.1100	339.1500	333.2800	334.9500	1952
2003/04/02	00:00:00	335.5000	335.8000	327.3800	329.9500	1604
2003/04/03	00:00:00	329.5000	329.8000	323.1300	325.3200	2253
2003/04/04	00:00:00	325.4100	325.9500	321.8800	325.3800	2314
2003/04/07	00:00:00	321.7200	323.3800	318.8800	323.0500	2102
2003/04/08	00:00:00	322.7200	324.6300	319.0700	323.3000	1944
2003/04/09	00:00:00	323.0100	327.6000	320.8800	326.8200	2430
2003/04/10	00:00:00	326.8500	327.7000	323.8600	326.5000	2214
2003/04/11	00:00:00	326.1200	329.5500	322.8800	328.0500	1943
2003/04/14	00:00:00	326.1300	327.7000	323.7000	324.8500	1598
2003/04/15	00:00:00	324.6300	326.6200	321.8800	324.9500	1808
2003/04/16	00:00:00	324.7200	327.1300	322.3800	326.4500	1999
2003/04/17	00:00:00	326.8200	328.5000	325.5000	327.1300	1149
2003/04/18	00:00:00	327.2200	327.7000	325.3000	327.2500	145
2003/04/21	00:00:00	327.1300	334.3000	326.3000	333.5500	1540
2003/04/22	00:00:00	333.6500	336.6600	331.7000	333.1100	2507
2003/04/23	00:00:00	333.1500	336.0900	330.8000	331.2500	2206
2003/04/24	00:00:00	331.2200	335.5000	330.8700	334.4500	2331
2003/04/25	00:00:00	334.5500	335.0500	332.0900	333.2500	1523
2003/04/28	00:00:00	333.3400	335.6000	328.4300	334.0500	2056
2003/04/29	00:00:00	328.7000	334.8000	327.1300	333.4500	1566
2003/04/30	00:00:00	329.1000	340.3500	328.8500	338.5500	2735
2003/05/01	00:00:00	339.4500	343.7500	337.7000	341.7500	2319
2003/05/02	00:00:00	342.1500	344.0000	338.7000	340.9500	2236
2003/05/05	00:00:00	341.7200	343.7000	340.4700	342.2500	1426
2003/05/06	00:00:00	342.3500	345.4500	340.9700	344.5500	2044
2003/05/07	00:00:00	344.3400	345.0500	339.1500	342.0500	2164
2003/05/08	00:00:00	341.9500	349.9500	340.5000	348.6000	2627
2003/05/09	00:00:00	348.6500	349.6200	346.2000	348.5500	1959
2003/05/12	00:00:00	348.8000	352.8500	348.4700	351.2500	2133
2003/05/13	00:00:00	351.5000	352.2500	348.5500	349.7100	1627
2003/05/14	00:00:00	350.0000	355.8500	348.0500	352.4500	2536
2003/05/15	00:00:00	352.5000	356.3000	350.7000	352.0000	2155
2003/05/16	00:00:00	351.6500	357.5000	351.0700	354.7500	2203
2003/05/19	00:00:00	357.0000	366.5000	356.4000	366.2500	1572
2003/05/20	00:00:00	366.3400	370.6000	363.8000	367.9500	2716
2003/05/21	00:00:00	368.0500	373.6500	363.3600	372.3400	2935
2003/05/22	00:00:00	371.8400	373.3000	366.4000	368.3400	2422
2003/05/23	00:00:00	368.2500	371.3000	365.0000	368.7500	2089
2003/05/26	00:00:00	368.0000	371.4000	367.3000	371.1500	434
2003/05/27	00:00:00	370.6100	375.0200	364.5000	365.1100	2327
2003/05/28	00:00:00	364.9500	367.3000	358.3000	364.5200	2150
2003/05/29	00:00:00	366.1100	370.3500	359.4000	369.2500	2266
2003/05/30	00:00:00	368.6100	369.4500	360.4000	364.8500	1981
2003/06/02	00:00:00	363.2500	367.7000	359.3600	365.9500	2560
2003/06/03	00:00:00	365.8500	367.6500	363.2500	365.2500	1916
2003/06/04	00:00:00	365.5200	366.3700	360.5900	362.7500	2270
2003/06/05	00:00:00	361.8200	370.3000	360.7000	368.3000	2525
2003/06/06	00:00:00	368.2200	369.1000	361.4000	363.8500	2275
2003/06/09	00:00:00	362.7500	367.4500	360.8000	361.3200	2033
2003/06/10	00:00:00	362.0500	362.3000	351.1500	352.3400	2722
2003/06/11	00:00:00	353.1100	357.7000	351.0000	354.7200	2380
2003/06/12	00:00:00	355.0000	356.2700	350.7000	353.4000	2250
2003/06/13	00:00:00	353.2200	357.5000	351.2000	356.7500	2220
2003/06/16	00:00:00	356.7500	361.7500	356.4700	359.4000	1199
2003/06/17	00:00:00	359.3500	365.2800	356.9700	362.8000	1872
2003/06/18	00:00:00	363.1200	364.8000	356.3800	357.1500	1416
2003/06/19	00:00:00	357.7000	363.1000	355.2000	362.0000	1745
2003/06/20	00:00:00	361.3000	363.4000	355.1000	356.2500	1987
2003/06/23	00:00:00	357.5000	358.8600	350.2800	352.7200	2265
2003/06/24	00:00:00	352.7500	355.3000	345.6700	347.3400	2975
2003/06/25	00:00:00	347.5000	350.3000	346.4700	347.4000	2028
2003/06/26	00:00:00	347.6000	348.9000	343.0500	344.1500	2077
2003/06/27	00:00:00	343.9500	347.4000	342.4000	345.2200	2028
2003/06/30	00:00:00	345.1100	348.7000	343.8000	345.7500	1482
2003/07/01	00:00:00	345.8500	353.8500	344.1700	350.8200	2259
2003/07/02	00:00:00	350.7200	353.4000	349.6700	351.5000	1397
2003/07/03	00:00:00	351.2200	352.5000	348.9000	350.0200	1147
2003/07/04	00:00:00	351.0200	351.7000	350.1000	350.6000	234
2003/07/07	00:00:00	350.6300	352.0800	346.8900	347.9200	2982
2003/07/08	00:00:00	347.7800	348.5800	342.2300	344.4700	3978
2003/07/09	00:00:00	344.5000	346.5000	343.2700	344.4200	3840
2003/07/10	00:00:00	344.4300	346.1700	342.0700	345.3500	3281
2003/07/11	00:00:00	345.0300	345.8000	342.4500	345.0500	3163
2003/07/14	00:00:00	345.0000	348.5000	344.0000	347.3900	2536
2003/07/15	00:00:00	347.3500	349.7700	341.0200	342.5100	4360
2003/07/16	00:00:00	342.5700	344.9000	340.1000	343.5500	3290
2003/07/17	00:00:00	343.5200	345.7700	340.7300	344.7400	3511
2003/07/18	00:00:00	344.6800	348.3000	342.9800	347.1500	2828
2003/07/21	00:00:00	347.5000	352.8000	346.7000	351.7200	2249
2003/07/22	00:00:00	352.0000	353.6800	347.8700	350.7500	2164
2003/07/23	00:00:00	351.1200	360.4700	349.9200	360.2200	2525
2003/07/24	00:00:00	360.4000	364.3000	355.9000	357.0000	2564
2003/07/25	00:00:00	360.1100	364.9200	359.3000	362.7500	2343
2003/07/28	00:00:00	362.7500	368.0000	359.8700	364.5000	1870
2003/07/29	00:00:00	365.2500	365.7000	360.2800	361.5000	2412
2003/07/30	00:00:00	361.5500	362.1000	354.8800	356.4200	1956
2003/07/31	00:00:00	356.3500	358.2500	353.2800	354.2500	2865
2003/08/01	00:00:00	355.3200	357.9200	344.9500	346.3500	2391
2003/08/04	00:00:00	347.6000	350.8000	346.4000	349.5500	2223
2003/08/05	00:00:00	349.4500	352.5700	348.0000	351.9000	2081
2003/08/06	00:00:00	352.1000	353.8700	345.4800	351.7500	2230
2003/08/07	00:00:00	351.2200	354.6900	349.2500	352.8500	2296
2003/08/08	00:00:00	352.7500	358.2500	352.1000	356.7500	1879
2003/08/11	00:00:00	356.3400	362.5900	355.9000	361.8500	2033
2003/08/12	00:00:00	361.7200	362.6500	357.9700	358.5200	2096
2003/08/13	00:00:00	358.5500	365.1000	355.5900	362.4500	2263
2003/08/14	00:00:00	362.6500	367.8000	350.7700	367.1100	2555
2003/08/15	00:00:00	366.8400	367.1700	362.9000	363.7500	1292
2003/08/18	00:00:00	363.6100	364.2500	357.4000	358.3500	1924
2003/08/19	00:00:00	358.8400	362.9500	355.9500	361.7100	2461
2003/08/20	00:00:00	361.9400	367.1500	361.1900	366.2500	2560
2003/08/21	00:00:00	366.3400	366.9500	358.0500	361.3400	2434
2003/08/22	00:00:00	361.1500	364.6800	357.9800	362.9500	2222
2003/08/25	00:00:00	362.5500	364.1200	360.1900	361.4000	2041
2003/08/26	00:00:00	361.3500	366.3500	358.9000	364.5500	2217
2003/08/27	00:00:00	364.6500	374.4500	362.8000	372.6000	3280
2003/08/28	00:00:00	372.1200	372.7500	365.1000	369.8000	3099
2003/08/29	00:00:00	370.0000	378.0000	366.3500	375.8000	3264
2003/09/01	00:00:00	375.0000	379.3500	374.3500	375.8000	903
2003/09/02	00:00:00	375.5000	379.5500	371.0500	371.6000	1252
2003/09/03	00:00:00	371.8000	375.7500	369.5500	373.8000	1663
2003/09/04	00:00:00	374.3000	375.7500	370.2500	373.3000	476
2003/09/05	00:00:00	373.6000	379.3500	370.2500	377.6000	1120
2003/09/08	00:00:00	377.0000	377.5500	373.2500	375.1000	1857
2003/09/09	00:00:00	375.2500	384.1000	374.2500	382.6000	2869
2003/09/10	00:00:00	381.8000	383.1200	378.1200	380.5000	2286
2003/09/11	00:00:00	380.6000	381.8500	374.7000	379.8000	2480
2003/09/12	00:00:00	380.5000	382.4000	374.5500	375.3000	2807
2003/09/15	00:00:00	375.5000	377.5500	372.2500	374.1000	2177
2003/09/16	00:00:00	374.3000	376.8500	371.3500	373.1000	2207
2003/09/17	00:00:00	373.6000	377.5500	372.0000	376.6000	2320
2003/09/18	00:00:00	376.6000	380.2500	374.9500	376.6000	2398
2003/09/19	00:00:00	376.6000	383.8000	372.0000	381.8000	2357
2003/09/22	00:00:00	381.2500	388.8500	380.7500	387.0000	2545
2003/09/23	00:00:00	386.8000	388.2500	382.6500	385.1000	2325
2003/09/24	00:00:00	384.8000	389.8500	382.7500	389.3000	2431
2003/09/25	00:00:00	389.3500	394.0000	383.3000	385.6000	3026
2003/09/26	00:00:00	385.5000	386.8500	378.8000	380.8200	2625
2003/09/29	00:00:00	381.5000	385.5000	378.8000	382.3000	2376
2003/09/30	00:00:00	382.8000	388.8000	381.2000	385.6000	2655
2003/10/01	00:00:00	385.5000	386.8500	382.4000	384.8000	2204
2003/10/02	00:00:00	384.8000	387.3500	380.7200	383.0000	2523
2003/10/03	00:00:00	382.8000	386.4000	366.0000	369.8000	2881
2003/10/06	00:00:00	369.8000	373.8500	368.8500	373.1000	2343
2003/10/07	00:00:00	373.1100	377.6000	371.8000	376.3000	2327
2003/10/08	00:00:00	376.8000	378.7000	374.3000	375.5000	1929
2003/10/09	00:00:00	375.3000	377.8500	367.7000	370.5000	2748
2003/10/10	00:00:00	370.0000	374.3500	368.3000	373.6500	2136
2003/10/13	00:00:00	373.1000	375.8500	369.3000	374.5500	2174
2003/10/14	00:00:00	374.7500	377.1000	372.0000	375.5000	2577
2003/10/15	00:00:00	375.5000	376.7500	371.1000	373.3000	2480
2003/10/16	00:00:00	372.8000	375.5500	370.3500	372.1000	2850
2003/10/17	00:00:00	371.6000	373.0500	366.2000	371.8000	2606
2003/10/20	00:00:00	371.3000	374.8500	369.2500	373.6000	2675
2003/10/21	00:00:00	373.1000	382.1000	372.2000	381.5000	2957
2003/10/22	00:00:00	381.0000	387.7000	379.4500	386.1000	3130
2003/10/23	00:00:00	385.7500	388.5500	382.5000	384.3000	2953
2003/10/24	00:00:00	384.5000	392.7000	383.5500	388.8000	3150
2003/10/27	00:00:00	387.6000	389.0500	385.0500	388.1000	2499
2003/10/28	00:00:00	387.6000	389.0500	382.0500	383.1000	2537
2003/10/29	00:00:00	382.6000	387.8000	379.4000	386.5000	3283
2003/10/30	00:00:00	386.3000	391.9500	381.7500	383.8000	3166
2003/10/31	00:00:00	383.3000	389.6000	381.2000	384.5000	2751
2003/11/03	00:00:00	384.6000	385.6000	375.8000	376.6500	2425
2003/11/04	00:00:00	377.3500	381.2000	376.0000	379.8000	2657
2003/11/05	00:00:00	379.3000	384.5500	378.4000	381.6000	3018
2003/11/06	00:00:00	381.5000	384.5500	378.8500	379.9500	2650
2003/11/07	00:00:00	379.6000	383.9000	375.6500	383.3000	3139
2003/11/10	00:00:00	382.8000	387.7000	381.8500	385.9500	2447
2003/11/11	00:00:00	385.6000	389.7500	385.4500	387.9500	2764
2003/11/12	00:00:00	387.6000	396.9000	386.4500	394.4700	4792
2003/11/13	00:00:00	394.6300	398.3000	391.9000	393.9200	5088
2003/11/14	00:00:00	394.0500	399.4000	393.0200	397.4800	4983
2003/11/17	00:00:00	396.7000	399.8900	385.5500	391.3000	4172
2003/11/18	00:00:00	390.8000	399.0000	389.7500	397.4100	4963
2003/11/19	00:00:00	397.4700	401.0100	392.3000	395.0500	5032
2003/11/20	00:00:00	394.7500	397.6000	391.5000	393.5200	4496
2003/11/21	00:00:00	393.1500	398.9600	392.3500	395.8200	4785
2003/11/24	00:00:00	395.8200	397.2500	390.0000	391.4200	3855
2003/11/25	00:00:00	391.3700	394.1000	389.2300	391.2300	4165
2003/11/26	00:00:00	391.2500	401.1000	390.3500	396.8700	4691
2003/11/27	00:00:00	396.8900	397.8500	394.5500	395.5000	2029
2003/11/28	00:00:00	395.5000	399.8500	393.5500	398.3000	1172
2003/12/01	00:00:00	397.5000	403.9500	396.5500	402.3000	4107
2003/12/02	00:00:00	403.5000	406.2500	398.8500	403.5000	5203
2003/12/03	00:00:00	403.0000	405.3500	400.1500	404.8000	3987
2003/12/04	00:00:00	404.3000	405.4500	399.2500	402.5000	4496
2003/12/05	00:00:00	403.1000	407.1500	399.2500	406.1000	1300
2003/12/08	00:00:00	406.3000	410.0500	404.0500	407.3000	572
2003/12/09	00:00:00	407.3000	409.8500	405.3500	408.0000	773
2003/12/10	00:00:00	408.0000	412.2500	405.0500	405.7500	607
2003/12/11	00:00:00	405.3000	406.8500	402.7400	404.5000	226
2003/12/12	00:00:00	406.7500	409.5500	405.4500	409.3000	66
2003/12/15	00:00:00	403.2000	410.9500	401.0500	410.2500	81
2003/12/16	00:00:00	410.3500	410.6000	406.9000	407.1500	513
2003/12/17	00:00:00	407.0500	412.9000	406.8000	412.4500	621
2003/12/18	00:00:00	412.5500	412.9000	407.3000	410.6500	696
2003/12/19	00:00:00	410.6500	411.4000	407.2000	409.3500	581
2003/12/22	00:00:00	409.3500	411.7000	407.8000	409.8500	348
2003/12/23	00:00:00	409.7500	411.4000	408.6000	410.7500	307
2003/12/24	00:00:00	410.7500	413.0000	410.3000	412.0500	245
2003/12/25	00:00:00	411.9500	413.0000	411.7000	412.7500	4
2003/12/26	00:00:00	412.6500	414.3000	410.4000	413.5500	37
2003/12/29	00:00:00	413.5500	415.9000	411.7000	415.1500	419
2003/12/30	00:00:00	415.1500	417.4000	414.3000	416.2500	389
2003/12/31	00:00:00	416.3500	417.9000	413.9000	415.7500	292