HFH01,2000-08-31 05:30,31,100.95,101.1,100.95,101.1,2
HFH01,2000-09-28 04:30,28,101.43,101.43,101.43,101.43,1
HFH01,2000-09-28 06:30,28,101.37,101.44,101.37,101.44,3
HFH01,2000-09-29 02:30,29,101.38,101.38,101.38,101.38,1
HFH01,2000-09-29 05:30,29,101.4,101.4,101.4,101.4,100
HFH01,2000-09-29 10:30,29,101.43,101.43,101.43,101.43,1
HFH01,2000-10-04 07:00,4,101.53,101.53,101.53,101.53,100
HFH01,2000-10-04 07:30,4,101.56,101.56,101.56,101.56,1
HFH01,2000-10-06 11:30,6,101.48,101.48,101.48,101.48,52
HFH01,2000-10-09 06:00,9,101.49,101.49,101.49,101.49,80
HFH01,2000-10-12 03:30,12,101.57,101.57,101.57,101.57,1
HFH01,2000-10-12 08:00,12,101.55,101.55,101.54,101.54,300
HFH01,2000-10-12 08:30,12,101.55,101.55,101.55,101.55,100
HFH01,2000-10-13 02:30,13,101.76,101.76,101.76,101.76,301
HFH01,2000-10-13 04:30,13,101.7,101.7,101.7,101.7,100
HFH01,2000-10-13 07:30,13,101.7,101.7,101.7,101.7,1
HFH01,2000-10-16 04:30,16,101.58,101.58,101.58,101.58,1
HFH01,2000-10-23 04:30,23,101.48,101.48,101.48,101.48,1
HFH01,2000-10-24 09:00,24,101.47,101.47,101.47,101.47,1
HFH01,2000-10-24 09:30,24,101.46,101.46,101.46,101.46,1
HFH01,2000-10-27 09:30,27,101.51,101.51,101.51,101.51,80
HFH01,2000-10-31 04:30,31,101.48,101.48,101.48,101.48,2
HFH01,2000-10-31 05:00,31,101.48,101.48,101.48,101.48,1
HFH01,2000-10-31 11:30,31,101.49,101.49,101.49,101.49,800
HFH01,2000-11-01 02:00,1,101.54,101.54,101.54,101.54,1
HFH01,2000-11-01 10:00,1,101.58,101.58,101.58,101.58,50
HFH01,2000-11-01 11:00,1,101.59,101.59,101.59,101.59,100
HFH01,2000-11-02 01:30,2,101.59,101.59,101.59,101.59,25
HFH01,2000-11-03 01:30,3,101.58,101.58,101.58,101.58,100
HFH01,2000-11-03 04:00,3,101.61,101.61,101.59,101.59,200
HFH01,2000-11-03 10:30,3,101.55,101.55,101.55,101.55,3
HFH01,2000-11-06 08:30,6,101.56,101.56,101.56,101.56,500
HFH01,2000-11-06 10:30,6,101.54,101.54,101.54,101.54,50
HFH01,2000-11-07 06:00,7,101.56,101.56,101.56,101.56,1
HFH01,2000-11-07 07:30,7,101.56,101.56,101.56,101.56,132
HFH01,2000-11-07 08:00,7,101.56,101.56,101.56,101.56,3
HFH01,2000-11-07 08:30,7,101.56,101.56,101.56,101.56,365
HFH01,2000-11-08 02:30,8,101.52,101.52,101.52,101.52,500
HFH01,2000-11-08 08:30,8,101.54,101.54,101.54,101.54,310
HFH01,2000-11-08 10:30,8,101.53,101.53,101.53,101.53,72
HFH01,2000-11-09 01:30,9,101.53,101.53,101.53,101.53,1
HFH01,2000-11-09 07:00,9,101.54,101.54,101.54,101.54,25
HFH01,2000-11-09 07:30,9,101.55,101.55,101.55,101.55,179
HFH01,2000-11-09 08:00,9,101.56,101.57,101.56,101.57,75
HFH01,2000-11-09 08:30,9,101.57,101.58,101.57,101.57,100
HFH01,2000-11-09 09:00,9,101.57,101.57,101.57,101.57,50
HFH01,2000-11-09 09:30,9,101.57,101.57,101.57,101.57,75
HFH01,2000-11-09 10:00,9,101.57,101.57,101.57,101.57,72
HFH01,2000-11-09 11:30,9,101.57,101.57,101.57,101.57,50
HFH01,2000-11-10 03:30,10,101.61,101.61,101.61,101.61,51
HFH01,2000-11-10 04:30,10,101.6,101.6,101.6,101.6,14
HFH01,2000-11-10 05:00,10,101.6,101.6,101.6,101.6,146
HFH01,2000-11-10 05:30,10,101.6,101.6,101.6,101.6,6
HFH01,2000-11-13 03:30,13,101.66,101.66,101.66,101.66,100
HFH01,2000-11-13 04:00,13,101.66,101.66,101.66,101.66,200
HFH01,2000-11-13 08:30,13,101.68,101.68,101.68,101.68,25
HFH01,2000-11-13 10:00,13,101.69,101.69,101.69,101.69,25
HFH01,2000-11-13 10:30,13,101.7,101.7,101.7,101.7,377
HFH01,2000-11-14 02:30,14,101.69,101.69,101.69,101.69,200
HFH01,2000-11-14 03:30,14,101.7,101.7,101.7,101.7,500
HFH01,2000-11-14 04:00,14,101.7,101.7,101.7,101.7,250
HFH01,2000-11-14 05:30,14,101.69,101.69,101.69,101.69,275
HFH01,2000-11-14 06:30,14,101.71,101.71,101.71,101.71,500
HFH01,2000-11-14 09:00,14,101.67,101.67,101.67,101.67,24
HFH01,2000-11-15 05:30,15,101.66,101.66,101.66,101.66,408
HFH01,2000-11-15 07:00,15,101.67,101.67,101.67,101.67,628
HFH01,2000-11-15 07:30,15,101.69,101.69,101.69,101.69,350
HFH01,2000-11-16 03:30,16,101.71,101.71,101.71,101.71,1
HFH01,2000-11-16 05:30,16,101.7,101.7,101.7,101.7,500
HFH01,2000-11-16 07:00,16,101.71,101.71,101.71,101.71,40
HFH01,2000-11-16 07:30,16,101.72,101.72,101.72,101.72,580
HFH01,2000-11-16 08:00,16,101.71,101.71,101.71,101.71,50
HFH01,2000-11-16 09:00,16,101.71,101.71,101.7,101.71,978
HFH01,2000-11-16 09:30,16,101.7,101.7,101.7,101.7,72
HFH01,2000-11-16 10:00,16,101.7,101.7,101.7,101.7,513
HFH01,2000-11-16 11:30,16,101.71,101.71,101.71,101.71,15
HFH01,2000-11-17 02:30,17,101.72,101.72,101.72,101.72,500
HFH01,2000-11-17 09:00,17,101.68,101.69,101.68,101.68,371
HFH01,2000-11-20 04:00,20,101.68,101.68,101.68,101.68,1
HFH01,2000-11-20 08:00,20,101.69,101.69,101.69,101.69,502
HFH01,2000-11-20 08:30,20,101.68,101.68,101.68,101.68,19
HFH01,2000-11-20 11:30,20,101.69,101.69,101.69,101.69,29
HFH01,2000-11-21 01:00,21,101.69,101.69,101.69,101.69,250
HFH01,2000-11-21 02:30,21,101.68,101.68,101.68,101.68,100
HFH01,2000-11-21 04:30,21,101.68,101.68,101.68,101.68,80
HFH01,2000-11-21 05:00,21,101.68,101.68,101.68,101.68,1483
HFH01,2000-11-21 08:30,21,101.67,101.67,101.67,101.67,500
HFH01,2000-11-21 09:00,21,101.67,101.67,101.67,101.67,300
HFH01,2000-11-21 09:30,21,101.67,101.67,101.67,101.67,42
HFH01,2000-11-21 10:30,21,101.65,101.65,101.65,101.65,100
HFH01,2000-11-22 03:30,22,101.69,101.69,101.69,101.69,1
HFH01,2000-11-22 04:00,22,101.69,101.7,101.69,101.7,41
HFH01,2000-11-22 04:30,22,101.7,101.7,101.7,101.7,99
HFH01,2000-11-22 05:30,22,101.7,101.7,101.7,101.7,100
HFH01,2000-11-22 07:30,22,101.69,101.71,101.69,101.71,51
HFH01,2000-11-22 08:00,22,101.69,101.7,101.69,101.69,411
HFH01,2000-11-22 08:30,22,101.69,101.69,101.69,101.69,93
HFH01,2000-11-22 09:00,22,101.69,101.69,101.69,101.69,1000
HFH01,2000-11-22 10:00,22,101.69,101.7,101.69,101.7,1949
HFH01,2000-11-22 10:30,22,101.7,101.7,101.7,101.7,198
HFH01,2000-11-22 11:00,22,101.71,101.71,101.71,101.71,106
HFH01,2000-11-22 11:30,22,101.71,101.71,101.71,101.71,146
HFH01,2000-11-23 01:30,23,101.71,101.71,101.71,101.71,500
HFH01,2000-11-23 02:30,23,101.72,101.72,101.72,101.72,15
HFH01,2000-11-23 03:00,23,101.7,101.7,101.7,101.7,200
HFH01,2000-11-23 03:30,23,101.69,101.69,101.69,101.69,250
HFH01,2000-11-23 04:30,23,101.7,101.7,101.7,101.7,40
HFH01,2000-11-23 05:30,23,101.7,101.7,101.7,101.7,81
HFH01,2000-11-23 06:30,23,101.71,101.71,101.71,101.71,50
HFH01,2000-11-23 07:30,23,101.71,101.71,101.71,101.71,18
HFH01,2000-11-23 08:00,23,101.71,101.71,101.71,101.71,100
HFH01,2000-11-23 09:30,23,101.72,101.72,101.71,101.71,152
HFH01,2000-11-23 10:00,23,101.7,101.71,101.7,101.71,1053
HFH01,2000-11-23 10:30,23,101.7,101.7,101.7,101.7,155
HFH01,2000-11-24 01:30,24,101.69,101.69,101.69,101.69,8
HFH01,2000-11-24 02:30,24,101.69,101.71,101.69,101.71,809
HFH01,2000-11-24 03:00,24,101.71,101.71,101.7,101.7,21
HFH01,2000-11-24 03:30,24,101.7,101.7,101.7,101.7,150
HFH01,2000-11-24 04:00,24,101.71,101.72,101.71,101.72,1040
HFH01,2000-11-24 04:30,24,101.72,101.73,101.72,101.73,56
HFH01,2000-11-24 05:00,24,101.71,101.71,101.71,101.71,3583
HFH01,2000-11-24 07:30,24,101.71,101.71,101.71,101.71,50
HFH01,2000-11-24 08:00,24,101.7,101.7,101.7,101.7,850
HFH01,2000-11-24 09:00,24,101.7,101.7,101.69,101.7,328
HFH01,2000-11-24 09:30,24,101.7,101.7,101.7,101.7,200
HFH01,2000-11-24 11:30,24,101.69,101.69,101.69,101.69,10
HFH01,2000-11-27 02:30,27,101.69,101.69,101.69,101.69,880
HFH01,2000-11-27 03:00,27,101.68,101.68,101.68,101.68,310
HFH01,2000-11-27 04:00,27,101.67,101.67,101.67,101.67,100
HFH01,2000-11-27 04:30,27,101.66,101.66,101.66,101.66,900
HFH01,2000-11-27 05:00,27,101.67,101.67,101.67,101.67,20
HFH01,2000-11-27 05:30,27,101.67,101.67,101.67,101.67,30
HFH01,2000-11-27 06:30,27,101.66,101.66,101.66,101.66,1000
HFH01,2000-11-27 07:00,27,101.67,101.67,101.67,101.67,110
HFH01,2000-11-27 07:30,27,101.68,101.68,101.68,101.68,300
HFH01,2000-11-27 08:30,27,101.67,101.67,101.67,101.67,10
HFH01,2000-11-27 09:00,27,101.68,101.68,101.68,101.68,50
HFH01,2000-11-27 09:30,27,101.69,101.69,101.68,101.68,500
HFH01,2000-11-27 10:30,27,101.7,101.7,101.7,101.7,227
HFH01,2000-11-27 11:00,27,101.71,101.72,101.71,101.72,201
HFH01,2000-11-27 11:30,27,101.73,101.73,101.73,101.73,20
HFH01,2000-11-28 01:00,28,101.74,101.74,101.74,101.74,122
HFH01,2000-11-28 02:00,28,101.74,101.75,101.74,101.75,130
HFH01,2000-11-28 02:30,28,101.73,101.73,101.73,101.73,100
HFH01,2000-11-28 03:00,28,101.74,101.74,101.74,101.74,225
HFH01,2000-11-28 03:30,28,101.74,101.74,101.74,101.74,425
HFH01,2000-11-28 04:00,28,101.74,101.74,101.74,101.74,400
HFH01,2000-11-28 05:00,28,101.73,101.73,101.73,101.73,700
HFH01,2000-11-28 05:30,28,101.73,101.73,101.73,101.73,334
HFH01,2000-11-28 06:00,28,101.73,101.73,101.73,101.73,30
HFH01,2000-11-28 06:30,28,101.75,101.76,101.75,101.76,1505
HFH01,2000-11-28 07:30,28,101.77,101.77,101.77,101.77,203
HFH01,2000-11-28 08:00,28,101.76,101.76,101.76,101.76,20
HFH01,2000-11-28 08:30,28,101.75,101.76,101.75,101.76,180
HFH01,2000-11-28 09:00,28,101.76,101.77,101.76,101.77,130
HFH01,2000-11-28 09:30,28,101.77,101.77,101.76,101.76,638
HFH01,2000-11-28 10:00,28,101.77,101.78,101.77,101.78,1578
HFH01,2000-11-28 10:30,28,101.78,101.78,101.78,101.78,752
HFH01,2000-11-28 11:00,28,101.77,101.77,101.77,101.77,3
HFH01,2000-11-28 11:30,28,101.79,101.79,101.78,101.78,1724
HFH01,2000-11-29 01:00,29,101.82,101.82,101.81,101.81,1366
HFH01,2000-11-29 01:30,29,101.82,101.82,101.82,101.82,750
HFH01,2000-11-29 02:00,29,101.85,101.86,101.85,101.85,2227
HFH01,2000-11-29 02:30,29,101.85,101.85,101.84,101.84,2254
HFH01,2000-11-29 03:00,29,101.84,101.84,101.83,101.83,1149
HFH01,2000-11-29 03:30,29,101.84,101.85,101.84,101.84,2054
HFH01,2000-11-29 04:00,29,101.84,101.85,101.84,101.85,900
HFH01,2000-11-29 04:30,29,101.84,101.85,101.84,101.85,201
HFH01,2000-11-29 05:00,29,101.85,101.86,101.84,101.84,1316
HFH01,2000-11-29 05:30,29,101.85,101.86,101.85,101.86,262
HFH01,2000-11-29 06:00,29,101.86,101.86,101.86,101.86,62
HFH01,2000-11-29 06:30,29,101.86,101.87,101.86,101.86,924
HFH01,2000-11-29 07:00,29,101.87,101.87,101.87,101.87,378
HFH01,2000-11-29 07:30,29,101.86,101.86,101.84,101.84,506
HFH01,2000-11-29 08:00,29,101.84,101.86,101.84,101.86,587
HFH01,2000-11-29 08:30,29,101.86,101.87,101.86,101.86,408
HFH01,2000-11-29 09:00,29,101.85,101.85,101.85,101.85,275
HFH01,2000-11-29 09:30,29,101.85,101.85,101.85,101.85,6
HFH01,2000-11-29 10:00,29,101.85,101.85,101.84,101.85,652
HFH01,2000-11-29 10:30,29,101.85,101.85,101.85,101.85,1830
HFH01,2000-11-29 11:00,29,101.85,101.86,101.85,101.86,545
HFH01,2000-11-29 11:30,29,101.87,101.87,101.87,101.87,999
HFH01,2000-11-30 01:00,30,101.89,101.92,101.89,101.92,1995
HFH01,2000-11-30 01:30,30,101.92,101.92,101.92,101.92,345
HFH01,2000-11-30 02:00,30,101.92,101.93,101.92,101.93,865
HFH01,2000-11-30 02:30,30,101.93,101.93,101.92,101.92,833
HFH01,2000-11-30 03:00,30,101.92,101.92,101.92,101.92,320
HFH01,2000-11-30 03:30,30,101.93,101.93,101.93,101.93,216
HFH01,2000-11-30 04:00,30,101.93,101.93,101.93,101.93,748
HFH01,2000-11-30 04:30,30,101.93,101.94,101.93,101.93,692
HFH01,2000-11-30 05:00,30,101.93,101.94,101.93,101.94,340
HFH01,2000-11-30 05:30,30,101.95,101.95,101.95,101.95,220
HFH01,2000-11-30 06:00,30,101.95,101.95,101.94,101.94,400
HFH01,2000-11-30 06:30,30,101.94,101.95,101.94,101.95,628
HFH01,2000-11-30 07:00,30,101.95,101.96,101.95,101.96,424
HFH01,2000-11-30 07:30,30,101.95,101.96,101.94,101.94,952
HFH01,2000-11-30 08:00,30,101.95,101.95,101.94,101.95,350
HFH01,2000-11-30 08:30,30,101.95,101.96,101.94,101.96,1382
HFH01,2000-11-30 09:00,30,101.95,101.98,101.94,101.98,1567
HFH01,2000-11-30 09:30,30,101.94,101.95,101.94,101.95,217
HFH01,2000-11-30 10:00,30,101.97,101.97,101.96,101.96,150
HFH01,2000-11-30 10:30,30,101.98,101.98,101.96,101.97,478
HFH01,2000-11-30 11:00,30,101.97,102.01,101.97,102,705
HFH01,2000-11-30 11:30,30,101.98,102,101.98,102,769
HFH01,2000-12-01 01:00,1,101.95,102,101.95,101.96,269
HFH01,2000-12-01 01:30,1,101.95,101.95,101.95,101.95,969
HFH01,2000-12-01 02:00,1,101.95,101.96,101.95,101.96,1961
HFH01,2000-12-01 02:30,1,101.95,101.95,101.94,101.95,1597
HFH01,2000-12-01 03:00,1,101.95,101.96,101.95,101.96,1331
HFH01,2000-12-01 03:30,1,101.96,101.96,101.96,101.96,156
HFH01,2000-12-01 04:00,1,101.97,101.99,101.97,101.99,1370
HFH01,2000-12-01 04:30,1,101.98,102,101.98,101.98,9236
HFH01,2000-12-01 05:00,1,101.98,101.98,101.98,101.98,514
HFH01,2000-12-01 05:30,1,101.97,101.97,101.97,101.97,60
HFH01,2000-12-01 06:00,1,101.96,101.97,101.96,101.97,1648
HFH01,2000-12-01 07:00,1,101.98,101.99,101.98,101.99,670
HFH01,2000-12-01 07:30,1,101.99,101.99,101.99,101.99,1363
HFH01,2000-12-01 08:00,1,101.99,102,101.99,101.99,99
HFH01,2000-12-01 08:30,1,101.98,101.98,101.97,101.97,1958
HFH01,2000-12-01 09:00,1,101.96,101.96,101.96,101.96,834
HFH01,2000-12-01 09:30,1,101.96,101.96,101.96,101.96,500
HFH01,2000-12-01 10:00,1,101.97,101.97,101.95,101.97,447
HFH01,2000-12-01 10:30,1,101.98,101.98,101.98,101.98,600
HFH01,2000-12-01 11:30,1,101.98,101.99,101.98,101.99,100
HFH01,2000-12-04 02:00,4,101.99,102.01,101.99,102.01,351
HFH01,2000-12-04 02:30,4,102.03,102.03,102.02,102.02,2557
HFH01,2000-12-04 03:00,4,102.02,102.05,102.01,102.05,7305
HFH01,2000-12-04 03:30,4,102.04,102.06,102.04,102.06,1049
HFH01,2000-12-04 04:00,4,102.06,102.1,102.06,102.09,1300
HFH01,2000-12-04 04:30,4,102.06,102.06,102.04,102.06,1045
HFH01,2000-12-04 05:00,4,102.07,102.07,102.05,102.05,618
HFH01,2000-12-04 05:30,4,102.06,102.06,102.05,102.06,234
HFH01,2000-12-04 06:00,4,102.06,102.06,102.06,102.06,450
HFH01,2000-12-04 06:30,4,102.08,102.08,102.08,102.08,50
HFH01,2000-12-04 07:00,4,102.07,102.07,102.05,102.05,1461
HFH01,2000-12-04 07:30,4,102.06,102.06,102.05,102.05,89
HFH01,2000-12-04 08:00,4,102.05,102.06,102.05,102.06,1910
HFH01,2000-12-04 08:30,4,102.06,102.06,102.05,102.05,7889
HFH01,2000-12-04 09:00,4,102.06,102.06,102.05,102.06,1368
HFH01,2000-12-04 09:30,4,102.07,102.08,102.06,102.08,7152
HFH01,2000-12-04 10:00,4,102.07,102.07,102.06,102.06,3576
HFH01,2000-12-04 10:30,4,102.06,102.06,102.03,102.06,3658
HFH01,2000-12-04 11:00,4,102.06,102.07,102.06,102.07,1936
HFH01,2000-12-04 11:30,4,102.06,102.06,102.06,102.06,370
HFH01,2000-12-05 01:00,5,102.06,102.07,102.05,102.06,7557
HFH01,2000-12-05 01:30,5,102.06,102.06,102.04,102.04,4386
HFH01,2000-12-05 02:00,5,102.04,102.06,102.03,102.06,5171
HFH01,2000-12-05 02:30,5,102.05,102.06,102.04,102.04,4532
HFH01,2000-12-05 03:00,5,102.05,102.05,102.03,102.03,4548
HFH01,2000-12-05 03:30,5,102.03,102.03,102.02,102.02,4140
HFH01,2000-12-05 04:00,5,102.02,102.03,102.02,102.03,712
HFH01,2000-12-05 04:30,5,102.02,102.02,102.01,102.02,4775
HFH01,2000-12-05 05:00,5,102.03,102.04,102.03,102.04,1705
HFH01,2000-12-05 05:30,5,102.04,102.04,102.04,102.04,1301
HFH01,2000-12-05 06:00,5,102.04,102.04,102.03,102.04,248
HFH01,2000-12-05 06:30,5,102.03,102.03,102.03,102.03,30
HFH01,2000-12-05 07:00,5,102.03,102.04,102.03,102.04,3190
HFH01,2000-12-05 07:30,5,102.04,102.04,102.03,102.03,3021
HFH01,2000-12-05 08:00,5,102.02,102.04,102.02,102.04,1153
HFH01,2000-12-05 08:30,5,102.04,102.04,102.04,102.04,5197
HFH01,2000-12-05 09:00,5,102.04,102.06,102.04,102.05,4899
HFH01,2000-12-05 09:30,5,102.06,102.11,102.05,102.1,13138
HFH01,2000-12-05 10:00,5,102.11,102.16,102.11,102.13,8188
HFH01,2000-12-05 10:30,5,102.14,102.14,102.12,102.13,2940
HFH01,2000-12-05 11:00,5,102.14,102.16,102.14,102.15,2540
HFH01,2000-12-05 11:30,5,102.16,102.17,102.16,102.16,6321
HFH01,2000-12-06 01:00,6,102.16,102.21,102.16,102.2,14194
HFH01,2000-12-06 01:30,6,102.2,102.2,102.17,102.19,12204
HFH01,2000-12-06 02:00,6,102.19,102.22,102.18,102.21,14131
HFH01,2000-12-06 02:30,6,102.21,102.25,102.21,102.23,34543
HFH01,2000-12-06 03:00,6,102.23,102.24,102.2,102.22,17253
HFH01,2000-12-06 03:30,6,102.21,102.22,102.2,102.22,7111
HFH01,2000-12-06 04:00,6,102.21,102.24,102.21,102.24,17649
HFH01,2000-12-06 04:30,6,102.23,102.23,102.22,102.22,7861
HFH01,2000-12-06 05:00,6,102.22,102.24,102.22,102.24,10529
HFH01,2000-12-06 05:30,6,102.24,102.24,102.23,102.23,3510
HFH01,2000-12-06 06:00,6,102.23,102.24,102.22,102.23,4766
HFH01,2000-12-06 06:30,6,102.23,102.24,102.23,102.23,5666
HFH01,2000-12-06 07:00,6,102.23,102.26,102.23,102.25,8588
HFH01,2000-12-06 07:30,6,102.25,102.25,102.23,102.24,10972
HFH01,2000-12-06 08:00,6,102.25,102.25,102.21,102.22,9551
HFH01,2000-12-06 08:30,6,102.22,102.25,102.22,102.24,12605
HFH01,2000-12-06 09:00,6,102.25,102.27,102.25,102.26,7755
HFH01,2000-12-06 09:30,6,102.26,102.3,102.26,102.28,15772
HFH01,2000-12-06 10:00,6,102.28,102.29,102.26,102.28,7043
HFH01,2000-12-06 10:30,6,102.28,102.3,102.28,102.3,3725
HFH01,2000-12-06 11:00,6,102.29,102.3,102.28,102.29,3536
HFH01,2000-12-06 11:30,6,102.29,102.29,102.27,102.29,2551
HFH01,2000-12-07 01:00,7,102.31,102.36,102.31,102.34,11573
HFH01,2000-12-07 01:30,7,102.34,102.38,102.34,102.36,19954
HFH01,2000-12-07 02:00,7,102.35,102.35,102.33,102.34,13722
HFH01,2000-12-07 02:30,7,102.34,102.34,102.31,102.31,11127
HFH01,2000-12-07 03:00,7,102.31,102.31,102.21,102.28,37207
HFH01,2000-12-07 03:30,7,102.28,102.3,102.26,102.27,20053
HFH01,2000-12-07 04:00,7,102.27,102.29,102.26,102.29,10452
HFH01,2000-12-07 04:30,7,102.29,102.31,102.28,102.28,11090
HFH01,2000-12-07 05:00,7,102.28,102.29,102.25,102.27,14414
HFH01,2000-12-07 05:30,7,102.27,102.28,102.25,102.28,10938
HFH01,2000-12-07 06:00,7,102.27,102.3,102.27,102.3,16105
HFH01,2000-12-07 06:30,7,102.3,102.34,102.29,102.32,17404
HFH01,2000-12-07 07:00,7,102.32,102.34,102.31,102.31,14872
HFH01,2000-12-07 07:30,7,102.32,102.32,102.29,102.3,17272
HFH01,2000-12-07 08:00,7,102.3,102.31,102.26,102.26,20202
HFH01,2000-12-07 08:30,7,102.26,102.29,102.24,102.26,20900
HFH01,2000-12-07 09:00,7,102.26,102.28,102.25,102.25,13850
HFH01,2000-12-07 09:30,7,102.25,102.26,102.24,102.26,12635
HFH01,2000-12-07 10:00,7,102.26,102.26,102.24,102.24,4436
HFH01,2000-12-07 10:30,7,102.25,102.26,102.24,102.24,4726
HFH01,2000-12-07 11:00,7,102.25,102.25,102.22,102.23,3357
HFH01,2000-12-07 11:30,7,102.23,102.26,102.23,102.26,1972
HFH01,2000-12-08 01:00,8,102.24,102.26,102.24,102.25,1922
HFH01,2000-12-08 01:30,8,102.25,102.25,102.22,102.24,5775
HFH01,2000-12-08 02:00,8,102.24,102.24,102.22,102.24,6925
HFH01,2000-12-08 02:30,8,102.24,102.24,102.23,102.23,2272
HFH01,2000-12-08 03:00,8,102.23,102.25,102.23,102.24,5070
HFH01,2000-12-08 03:30,8,102.23,102.24,102.23,102.23,2034
HFH01,2000-12-08 04:00,8,102.24,102.26,102.24,102.25,6082
HFH01,2000-12-08 04:30,8,102.25,102.27,102.25,102.26,4143
HFH01,2000-12-08 05:00,8,102.25,102.27,102.25,102.26,6388
HFH01,2000-12-08 05:30,8,102.26,102.28,102.26,102.27,6008
HFH01,2000-12-08 06:00,8,102.27,102.27,102.27,102.27,810
HFH01,2000-12-08 06:30,8,102.27,102.27,102.26,102.27,862
HFH01,2000-12-08 07:00,8,102.27,102.31,102.27,102.27,8245
HFH01,2000-12-08 07:30,8,102.28,102.28,102.24,102.25,27022
HFH01,2000-12-08 08:00,8,102.25,102.26,102.22,102.22,27217
HFH01,2000-12-08 08:30,8,102.22,102.22,102.19,102.21,29584
HFH01,2000-12-08 09:00,8,102.22,102.23,102.18,102.19,29182
HFH01,2000-12-08 09:30,8,102.19,102.19,102.17,102.18,18996
HFH01,2000-12-08 10:00,8,102.18,102.22,102.18,102.21,7545
HFH01,2000-12-08 10:30,8,102.21,102.21,102.18,102.19,4021
HFH01,2000-12-08 11:00,8,102.19,102.2,102.17,102.18,3198
HFH01,2000-12-08 11:30,8,102.19,102.2,102.15,102.2,3349
HFH01,2000-12-11 01:00,11,102.17,102.17,102.15,102.15,6244
HFH01,2000-12-11 01:30,11,102.15,102.16,102.14,102.16,8544
HFH01,2000-12-11 02:00,11,102.16,102.16,102.11,102.14,10034
HFH01,2000-12-11 02:30,11,102.13,102.13,102.12,102.13,8092
HFH01,2000-12-11 03:00,11,102.13,102.15,102.13,102.14,5675
HFH01,2000-12-11 03:30,11,102.13,102.15,102.13,102.14,4764
HFH01,2000-12-11 04:00,11,102.14,102.15,102.14,102.14,5499
HFH01,2000-12-11 04:30,11,102.14,102.15,102.13,102.15,5384
HFH01,2000-12-11 05:00,11,102.15,102.15,102.13,102.13,3812
HFH01,2000-12-11 05:30,11,102.14,102.14,102.12,102.14,1860
HFH01,2000-12-11 06:00,11,102.13,102.15,102.13,102.14,5749
HFH01,2000-12-11 06:30,11,102.14,102.15,102.13,102.14,6090
HFH01,2000-12-11 07:00,11,102.13,102.14,102.13,102.14,2384
HFH01,2000-12-11 07:30,11,102.14,102.14,102.12,102.12,11720
HFH01,2000-12-11 08:00,11,102.12,102.13,102.11,102.13,4113
HFH01,2000-12-11 08:30,11,102.13,102.15,102.13,102.15,5792
HFH01,2000-12-11 09:00,11,102.14,102.15,102.14,102.15,3677
HFH01,2000-12-11 09:30,11,102.14,102.15,102.13,102.14,4164
HFH01,2000-12-11 10:00,11,102.14,102.15,102.13,102.14,3114
HFH01,2000-12-11 10:30,11,102.14,102.15,102.14,102.14,1497
HFH01,2000-12-11 11:00,11,102.15,102.16,102.14,102.15,2743
HFH01,2000-12-11 11:30,11,102.15,102.15,102.13,102.14,1445
HFH01,2000-12-12 01:00,12,102.13,102.14,102.12,102.14,1135
HFH01,2000-12-12 01:30,12,102.13,102.13,102.11,102.11,4290
HFH01,2000-12-12 02:00,12,102.11,102.11,102.08,102.09,9730
HFH01,2000-12-12 02:30,12,102.09,102.09,102.06,102.08,16882
HFH01,2000-12-12 03:00,12,102.08,102.1,102.08,102.1,10568
HFH01,2000-12-12 03:30,12,102.1,102.11,102.09,102.1,4721
HFH01,2000-12-12 04:00,12,102.1,102.12,102.1,102.11,18742
HFH01,2000-12-12 04:30,12,102.11,102.15,102.11,102.13,25949
HFH01,2000-12-12 05:00,12,102.13,102.14,102.11,102.11,7806
HFH01,2000-12-12 05:30,12,102.12,102.12,102.11,102.12,4556
HFH01,2000-12-12 06:00,12,102.11,102.12,102.1,102.11,6246
HFH01,2000-12-12 06:30,12,102.12,102.13,102.12,102.12,2541
HFH01,2000-12-12 07:00,12,102.12,102.12,102.12,102.12,1396
HFH01,2000-12-12 07:30,12,102.12,102.12,102.1,102.1,9550
HFH01,2000-12-12 08:00,12,102.11,102.11,102.09,102.1,10225
HFH01,2000-12-12 08:30,12,102.1,102.11,102.09,102.1,11694
HFH01,2000-12-12 09:00,12,102.1,102.12,102.09,102.11,7505
HFH01,2000-12-12 09:30,12,102.1,102.14,102.1,102.14,15738
HFH01,2000-12-12 10:00,12,102.13,102.15,102.13,102.13,8935
HFH01,2000-12-12 10:30,12,102.13,102.14,102.13,102.14,2967
HFH01,2000-12-12 11:00,12,102.14,102.16,102.14,102.16,6300
HFH01,2000-12-12 11:30,12,102.15,102.18,102.14,102.14,10117
HFH01,2000-12-13 01:00,13,102.14,102.14,102.09,102.1,6214
HFH01,2000-12-13 01:30,13,102.1,102.11,102.1,102.11,5709
HFH01,2000-12-13 02:00,13,102.11,102.15,102.1,102.14,18324
HFH01,2000-12-13 02:30,13,102.14,102.15,102.13,102.14,16699
HFH01,2000-12-13 03:00,13,102.14,102.16,102.13,102.15,14476
HFH01,2000-12-13 03:30,13,102.14,102.16,102.14,102.15,8043
HFH01,2000-12-13 04:00,13,102.15,102.19,102.15,102.18,30436
HFH01,2000-12-13 04:30,13,102.17,102.2,102.17,102.18,10290
HFH01,2000-12-13 05:00,13,102.18,102.19,102.17,102.18,8557
HFH01,2000-12-13 05:30,13,102.18,102.19,102.18,102.19,1274
HFH01,2000-12-13 06:00,13,102.19,102.2,102.18,102.2,5838
HFH01,2000-12-13 06:30,13,102.19,102.24,102.19,102.23,15065
HFH01,2000-12-13 07:00,13,102.22,102.25,102.21,102.25,12175
HFH01,2000-12-13 07:30,13,102.26,102.27,102.22,102.24,22826
HFH01,2000-12-13 08:00,13,102.25,102.25,102.24,102.25,7972
HFH01,2000-12-13 08:30,13,102.25,102.27,102.24,102.26,13212
HFH01,2000-12-13 09:00,13,102.26,102.26,102.22,102.24,12716
HFH01,2000-12-13 09:30,13,102.24,102.27,102.24,102.26,9846
HFH01,2000-12-13 10:00,13,102.26,102.26,102.23,102.24,6209
HFH01,2000-12-13 10:30,13,102.24,102.25,102.24,102.25,4184
HFH01,2000-12-13 11:00,13,102.25,102.27,102.25,102.27,1035
HFH01,2000-12-13 11:30,13,102.26,102.29,102.26,102.29,3673
HFH01,2000-12-14 01:00,14,102.3,102.34,102.29,102.33,10775
HFH01,2000-12-14 01:30,14,102.33,102.34,102.31,102.34,9084
HFH01,2000-12-14 02:00,14,102.34,102.35,102.32,102.32,16328
HFH01,2000-12-14 02:30,14,102.32,102.32,102.3,102.31,5381
HFH01,2000-12-14 03:00,14,102.31,102.31,102.28,102.3,8042
HFH01,2000-12-14 03:30,14,102.29,102.31,102.29,102.3,6729
HFH01,2000-12-14 04:00,14,102.29,102.3,102.29,102.3,4578
HFH01,2000-12-14 04:30,14,102.3,102.3,102.28,102.29,5901
HFH01,2000-12-14 05:00,14,102.29,102.3,102.28,102.28,4942
HFH01,2000-12-14 05:30,14,102.29,102.31,102.29,102.31,5238
HFH01,2000-12-14 06:00,14,102.32,102.33,102.31,102.32,6972
HFH01,2000-12-14 06:30,14,102.32,102.34,102.31,102.34,12070
HFH01,2000-12-14 07:00,14,102.34,102.36,102.32,102.32,13622
HFH01,2000-12-14 07:30,14,102.32,102.34,102.3,102.31,18034
HFH01,2000-12-14 08:00,14,102.31,102.31,102.24,102.25,30264
HFH01,2000-12-14 08:30,14,102.25,102.28,102.25,102.27,20293
HFH01,2000-12-14 09:00,14,102.28,102.31,102.28,102.31,16226
HFH01,2000-12-14 09:30,14,102.31,102.33,102.3,102.3,16868
HFH01,2000-12-14 10:00,14,102.3,102.32,102.28,102.31,9378
HFH01,2000-12-14 10:30,14,102.3,102.32,102.29,102.29,3685
HFH01,2000-12-14 11:00,14,102.3,102.31,102.3,102.3,2155
HFH01,2000-12-14 11:30,14,102.3,102.31,102.29,102.31,775
HFH01,2000-12-15 01:00,15,102.29,102.3,102.26,102.28,4717
HFH01,2000-12-15 01:30,15,102.28,102.32,102.28,102.32,8040
HFH01,2000-12-15 02:00,15,102.32,102.36,102.31,102.36,10732
HFH01,2000-12-15 02:30,15,102.35,102.37,102.34,102.35,14084
HFH01,2000-12-15 03:00,15,102.34,102.37,102.33,102.35,13659
HFH01,2000-12-15 03:30,15,102.35,102.36,102.34,102.35,7141
HFH01,2000-12-15 04:00,15,102.34,102.35,102.34,102.34,2116
HFH01,2000-12-15 04:30,15,102.35,102.35,102.33,102.34,2036
HFH01,2000-12-15 05:00,15,102.33,102.34,102.33,102.33,5681
HFH01,2000-12-15 05:30,15,102.33,102.34,102.32,102.33,2474
HFH01,2000-12-15 06:00,15,102.33,102.35,102.33,102.35,4753
HFH01,2000-12-15 06:30,15,102.35,102.37,102.35,102.35,4921
HFH01,2000-12-15 07:00,15,102.35,102.38,102.34,102.34,6873
HFH01,2000-12-15 07:30,15,102.35,102.37,102.3,102.31,19590
HFH01,2000-12-15 08:00,15,102.31,102.35,102.3,102.32,17102
HFH01,2000-12-15 08:30,15,102.33,102.37,102.32,102.36,14066
HFH01,2000-12-15 09:00,15,102.36,102.39,102.36,102.37,11507
HFH01,2000-12-15 09:30,15,102.37,102.39,102.36,102.36,12006
HFH01,2000-12-15 10:00,15,102.36,102.37,102.36,102.36,8472
HFH01,2000-12-15 10:30,15,102.36,102.38,102.35,102.37,3191
HFH01,2000-12-15 11:00,15,102.38,102.39,102.37,102.38,3294
HFH01,2000-12-15 11:30,15,102.38,102.39,102.36,102.38,1344
HFH01,2000-12-18 01:00,18,102.37,102.38,102.36,102.37,3287
HFH01,2000-12-18 01:30,18,102.37,102.42,102.37,102.41,8913
HFH01,2000-12-18 02:00,18,102.42,102.42,102.39,102.39,5295
HFH01,2000-12-18 02:30,18,102.39,102.39,102.37,102.38,5421
HFH01,2000-12-18 03:00,18,102.37,102.39,102.37,102.38,7188
HFH01,2000-12-18 03:30,18,102.38,102.39,102.38,102.38,2622
HFH01,2000-12-18 04:00,18,102.38,102.4,102.38,102.39,6368
HFH01,2000-12-18 04:30,18,102.39,102.39,102.38,102.39,4385
HFH01,2000-12-18 05:00,18,102.39,102.39,102.38,102.39,5696
HFH01,2000-12-18 05:30,18,102.39,102.4,102.39,102.39,2790
HFH01,2000-12-18 06:00,18,102.4,102.4,102.38,102.39,4129
HFH01,2000-12-18 06:30,18,102.39,102.4,102.37,102.37,3455
HFH01,2000-12-18 07:00,18,102.38,102.39,102.38,102.38,2278
HFH01,2000-12-18 07:30,18,102.39,102.39,102.38,102.38,4421
HFH01,2000-12-18 08:00,18,102.38,102.39,102.37,102.38,4041
HFH01,2000-12-18 08:30,18,102.38,102.4,102.38,102.39,5203
HFH01,2000-12-18 09:00,18,102.39,102.4,102.38,102.4,5040
HFH01,2000-12-18 09:30,18,102.4,102.44,102.4,102.43,10596
HFH01,2000-12-18 10:00,18,102.43,102.45,102.43,102.44,10456
HFH01,2000-12-18 10:30,18,102.44,102.44,102.42,102.44,3536
HFH01,2000-12-18 11:00,18,102.43,102.45,102.43,102.45,1409
HFH01,2000-12-18 11:30,18,102.44,102.46,102.44,102.46,2428
HFH01,2000-12-19 01:00,19,102.41,102.42,102.39,102.41,3720
HFH01,2000-12-19 01:30,19,102.4,102.42,102.4,102.41,4001
HFH01,2000-12-19 02:00,19,102.42,102.43,102.41,102.43,3443
HFH01,2000-12-19 02:30,19,102.44,102.44,102.42,102.42,2247
HFH01,2000-12-19 03:00,19,102.41,102.43,102.41,102.41,3035
HFH01,2000-12-19 03:30,19,102.42,102.42,102.39,102.4,6923
HFH01,2000-12-19 04:00,19,102.39,102.4,102.39,102.4,9296
HFH01,2000-12-19 04:30,19,102.39,102.4,102.38,102.38,3601
HFH01,2000-12-19 05:00,19,102.38,102.39,102.36,102.36,9734
HFH01,2000-12-19 05:30,19,102.36,102.37,102.35,102.37,5131
HFH01,2000-12-19 06:00,19,102.36,102.37,102.35,102.36,3881
HFH01,2000-12-19 06:30,19,102.37,102.37,102.36,102.37,2768
HFH01,2000-12-19 07:00,19,102.37,102.39,102.36,102.39,5845
HFH01,2000-12-19 07:30,19,102.39,102.4,102.38,102.38,3414
HFH01,2000-12-19 08:00,19,102.38,102.39,102.37,102.39,5605
HFH01,2000-12-19 08:30,19,102.39,102.39,102.36,102.37,3172
HFH01,2000-12-19 09:00,19,102.37,102.37,102.36,102.36,8134
HFH01,2000-12-19 09:30,19,102.36,102.37,102.36,102.37,1618
HFH01,2000-12-19 10:00,19,102.37,102.37,102.35,102.36,4509
HFH01,2000-12-19 10:30,19,102.35,102.37,102.35,102.37,1204
HFH01,2000-12-19 11:00,19,102.37,102.37,102.35,102.35,1225
HFH01,2000-12-19 11:30,19,102.35,102.36,102.35,102.36,1095
HFH01,2000-12-20 01:00,20,102.41,102.47,102.4,102.46,15669
HFH01,2000-12-20 01:30,20,102.45,102.46,102.44,102.45,4244
HFH01,2000-12-20 02:00,20,102.45,102.47,102.45,102.47,6852
HFH01,2000-12-20 02:30,20,102.47,102.48,102.45,102.46,4630
HFH01,2000-12-20 03:00,20,102.45,102.47,102.45,102.46,4478
HFH01,2000-12-20 03:30,20,102.46,102.54,102.46,102.53,25855
HFH01,2000-12-20 04:00,20,102.53,102.54,102.5,102.54,12803
HFH01,2000-12-20 04:30,20,102.53,102.55,102.51,102.51,10872
HFH01,2000-12-20 05:00,20,102.51,102.52,102.51,102.51,3269
HFH01,2000-12-20 05:30,20,102.52,102.53,102.51,102.53,2485
HFH01,2000-12-20 06:00,20,102.52,102.56,102.52,102.56,7431
HFH01,2000-12-20 06:30,20,102.55,102.56,102.54,102.54,6039
HFH01,2000-12-20 07:00,20,102.54,102.55,102.53,102.54,2086
HFH01,2000-12-20 07:30,20,102.55,102.55,102.54,102.55,7985
HFH01,2000-12-20 08:00,20,102.55,102.55,102.51,102.53,10695
HFH01,2000-12-20 08:30,20,102.53,102.56,102.51,102.52,12628
HFH01,2000-12-20 09:00,20,102.53,102.54,102.5,102.5,8641
HFH01,2000-12-20 09:30,20,102.51,102.53,102.5,102.5,8561
HFH01,2000-12-20 10:00,20,102.5,102.51,102.48,102.48,9785
HFH01,2000-12-20 10:30,20,102.48,102.5,102.48,102.5,2383
HFH01,2000-12-20 11:00,20,102.5,102.52,102.49,102.52,1670
HFH01,2000-12-20 11:30,20,102.51,102.53,102.51,102.53,1592
HFH01,2000-12-21 01:00,21,102.54,102.6,102.54,102.59,7267
HFH01,2000-12-21 01:30,21,102.59,102.62,102.59,102.61,7999
HFH01,2000-12-21 02:00,21,102.61,102.61,102.58,102.59,10602
HFH01,2000-12-21 02:30,21,102.59,102.6,102.57,102.58,6814
HFH01,2000-12-21 03:00,21,102.58,102.58,102.55,102.57,6998
HFH01,2000-12-21 03:30,21,102.57,102.58,102.55,102.57,9263
HFH01,2000-12-21 04:00,21,102.57,102.58,102.54,102.54,6622
HFH01,2000-12-21 04:30,21,102.54,102.54,102.51,102.51,9737
HFH01,2000-12-21 05:00,21,102.51,102.51,102.49,102.5,7375
HFH01,2000-12-21 05:30,21,102.5,102.52,102.5,102.52,4029
HFH01,2000-12-21 06:00,21,102.51,102.53,102.51,102.53,3410
HFH01,2000-12-21 06:30,21,102.53,102.55,102.53,102.55,4189
HFH01,2000-12-21 07:00,21,102.54,102.56,102.54,102.56,9558
HFH01,2000-12-21 07:30,21,102.56,102.57,102.54,102.54,9624
HFH01,2000-12-21 08:00,21,102.54,102.57,102.53,102.57,13917
HFH01,2000-12-21 08:30,21,102.57,102.57,102.52,102.55,9269
HFH01,2000-12-21 09:00,21,102.56,102.57,102.54,102.55,3542
HFH01,2000-12-21 09:30,21,102.55,102.55,102.53,102.53,4858
HFH01,2000-12-21 10:00,21,102.53,102.53,102.48,102.48,11373
HFH01,2000-12-21 10:30,21,102.48,102.5,102.46,102.47,4646
HFH01,2000-12-21 11:00,21,102.48,102.48,102.47,102.48,2224
HFH01,2000-12-21 11:30,21,102.48,102.5,102.48,102.5,1286
HFH01,2000-12-22 01:00,22,102.51,102.53,102.5,102.53,2072
HFH01,2000-12-22 01:30,22,102.53,102.55,102.52,102.55,3222
HFH01,2000-12-22 02:00,22,102.55,102.55,102.52,102.53,2872
HFH01,2000-12-22 02:30,22,102.53,102.53,102.51,102.53,3590
HFH01,2000-12-22 03:00,22,102.53,102.54,102.52,102.53,768
HFH01,2000-12-22 03:30,22,102.54,102.54,102.53,102.53,1444
HFH01,2000-12-22 04:00,22,102.53,102.56,102.53,102.55,3714
HFH01,2000-12-22 04:30,22,102.55,102.55,102.53,102.54,1669
HFH01,2000-12-22 05:00,22,102.54,102.54,102.52,102.53,1885
HFH01,2000-12-22 05:30,22,102.52,102.53,102.52,102.53,621
HFH01,2000-12-22 06:00,22,102.52,102.53,102.52,102.52,2405
HFH01,2000-12-22 06:30,22,102.52,102.52,102.51,102.52,1999
HFH01,2000-12-22 07:00,22,102.52,102.52,102.49,102.49,2668
HFH01,2000-12-22 07:30,22,102.49,102.52,102.49,102.52,3931
HFH01,2000-12-22 08:00,22,102.51,102.53,102.5,102.51,3875
HFH01,2000-12-22 08:30,22,102.49,102.52,102.49,102.52,1361
HFH01,2000-12-22 09:00,22,102.52,102.53,102.52,102.53,482
HFH01,2000-12-22 09:30,22,102.52,102.53,102.52,102.52,1206
HFH01,2000-12-22 10:00,22,102.52,102.54,102.52,102.54,743
HFH01,2000-12-22 10:30,22,102.55,102.55,102.51,102.55,1897
HFH01,2000-12-22 11:00,22,102.54,102.56,102.54,102.54,407
HFH01,2000-12-22 11:30,22,102.55,102.57,102.54,102.54,678
HFH01,2000-12-27 02:00,27,102.56,102.57,102.55,102.56,3002
HFH01,2000-12-27 02:30,27,102.57,102.6,102.57,102.58,1949
HFH01,2000-12-27 03:00,27,102.58,102.58,102.57,102.58,1497
HFH01,2000-12-27 03:30,27,102.58,102.62,102.58,102.61,4972
HFH01,2000-12-27 04:00,27,102.61,102.61,102.6,102.61,3940
HFH01,2000-12-27 04:30,27,102.61,102.62,102.59,102.6,1326
HFH01,2000-12-27 05:00,27,102.6,102.61,102.6,102.6,1537
HFH01,2000-12-27 05:30,27,102.59,102.61,102.59,102.6,512
HFH01,2000-12-27 06:00,27,102.59,102.62,102.59,102.62,2071
HFH01,2000-12-27 06:30,27,102.61,102.62,102.6,102.62,2218
HFH01,2000-12-27 07:00,27,102.62,102.63,102.6,102.6,348
HFH01,2000-12-27 07:30,27,102.61,102.61,102.6,102.61,1443
HFH01,2000-12-27 08:00,27,102.61,102.61,102.6,102.6,330
HFH01,2000-12-27 08:30,27,102.6,102.61,102.59,102.6,2407
HFH01,2000-12-27 09:00,27,102.6,102.61,102.6,102.61,3126
HFH01,2000-12-27 09:30,27,102.61,102.62,102.6,102.62,3047
HFH01,2000-12-27 10:00,27,102.61,102.61,102.6,102.6,1698
HFH01,2000-12-27 10:30,27,102.6,102.6,102.6,102.6,1082
HFH01,2000-12-27 11:00,27,102.61,102.61,102.59,102.6,2323
HFH01,2000-12-27 11:30,27,102.6,102.6,102.59,102.59,117
HFH01,2000-12-28 01:00,28,102.6,102.6,102.55,102.55,916
HFH01,2000-12-28 01:30,28,102.55,102.55,102.51,102.51,3913
HFH01,2000-12-28 02:00,28,102.51,102.53,102.51,102.53,2738
HFH01,2000-12-28 02:30,28,102.53,102.55,102.53,102.54,2078
HFH01,2000-12-28 03:00,28,102.54,102.54,102.52,102.52,2325
HFH01,2000-12-28 03:30,28,102.52,102.52,102.51,102.52,3452
HFH01,2000-12-28 04:00,28,102.52,102.53,102.51,102.52,2332
HFH01,2000-12-28 04:30,28,102.53,102.54,102.52,102.53,5780
HFH01,2000-12-28 05:00,28,102.53,102.55,102.53,102.55,2537
HFH01,2000-12-28 05:30,28,102.55,102.55,102.54,102.55,2611
HFH01,2000-12-28 06:00,28,102.55,102.56,102.55,102.56,1896
HFH01,2000-12-28 06:30,28,102.56,102.58,102.55,102.57,2893
HFH01,2000-12-28 07:00,28,102.57,102.59,102.56,102.58,1414
HFH01,2000-12-28 07:30,28,102.58,102.6,102.57,102.57,3663
HFH01,2000-12-28 08:00,28,102.57,102.57,102.56,102.57,1054
HFH01,2000-12-28 08:30,28,102.58,102.58,102.56,102.57,2066
HFH01,2000-12-28 09:00,28,102.57,102.57,102.56,102.56,1681
HFH01,2000-12-28 09:30,28,102.55,102.56,102.55,102.56,1702
HFH01,2000-12-28 10:00,28,102.56,102.57,102.56,102.57,1127
HFH01,2000-12-28 10:30,28,102.56,102.56,102.56,102.56,1422
HFH01,2000-12-28 11:00,28,102.55,102.56,102.55,102.56,169
HFH01,2000-12-28 11:30,28,102.57,102.58,102.57,102.58,60
HFH01,2000-12-29 01:00,29,102.56,102.56,102.54,102.56,169
HFH01,2000-12-29 01:30,29,102.56,102.59,102.56,102.57,1160
HFH01,2000-12-29 02:00,29,102.57,102.57,102.56,102.56,303
HFH01,2000-12-29 02:30,29,102.57,102.57,102.56,102.57,740
HFH01,2000-12-29 03:00,29,102.57,102.62,102.57,102.61,3789
HFH01,2000-12-29 03:30,29,102.61,102.62,102.6,102.62,2332
HFH01,2000-12-29 04:00,29,102.61,102.62,102.61,102.62,2497
HFH01,2000-12-29 04:30,29,102.61,102.63,102.61,102.63,1628
HFH01,2000-12-29 05:00,29,102.63,102.64,102.63,102.64,3700
HFH01,2000-12-29 05:30,29,102.64,102.66,102.64,102.64,5915
HFH01,2000-12-29 06:00,29,102.64,102.65,102.63,102.65,1339
HFH01,2000-12-29 06:30,29,102.66,102.67,102.66,102.67,1915
HFH01,2000-12-29 07:00,29,102.67,102.67,102.65,102.66,1264
HFH01,2000-12-29 07:30,29,102.67,102.71,102.66,102.67,467
HFH01,2000-12-29 08:00,29,102.68,102.69,102.67,102.69,667
HFH01,2000-12-29 08:30,29,102.68,102.73,102.68,102.72,1715
HFH01,2000-12-29 09:00,29,102.7,102.7,102.68,102.69,730
HFH01,2000-12-29 09:30,29,102.7,102.78,102.7,102.78,5766
HFH01,2001-01-02 01:00,2,102.74,102.79,102.71,102.78,12703
HFH01,2001-01-02 01:30,2,102.78,102.79,102.75,102.77,18061
HFH01,2001-01-02 02:00,2,102.77,102.8,102.76,102.79,13216
HFH01,2001-01-02 02:30,2,102.79,102.81,102.78,102.78,11095
HFH01,2001-01-02 03:00,2,102.78,102.79,102.76,102.76,7632
HFH01,2001-01-02 03:30,2,102.76,102.77,102.76,102.77,5657
HFH01,2001-01-02 04:00,2,102.77,102.77,102.74,102.74,5934
HFH01,2001-01-02 04:30,2,102.74,102.75,102.74,102.75,8201
HFH01,2001-01-02 05:00,2,102.76,102.77,102.75,102.77,2471
HFH01,2001-01-02 05:30,2,102.76,102.76,102.75,102.76,1958
HFH01,2001-01-02 06:00,2,102.76,102.76,102.75,102.75,998
HFH01,2001-01-02 06:30,2,102.75,102.76,102.74,102.76,2445
HFH01,2001-01-02 07:00,2,102.76,102.77,102.75,102.76,4435
HFH01,2001-01-02 07:30,2,102.76,102.78,102.76,102.77,2592
HFH01,2001-01-02 08:00,2,102.77,102.79,102.77,102.77,4170
HFH01,2001-01-02 08:30,2,102.77,102.78,102.76,102.78,5528
HFH01,2001-01-02 09:00,2,102.78,102.84,102.78,102.82,20220
HFH01,2001-01-02 09:30,2,102.82,102.94,102.82,102.94,29373
HFH01,2001-01-02 10:00,2,102.94,102.94,102.88,102.9,19553
HFH01,2001-01-02 10:30,2,102.9,102.91,102.89,102.9,6716
HFH01,2001-01-02 11:00,2,102.9,102.95,102.89,102.95,3488
HFH01,2001-01-02 11:30,2,102.95,102.97,102.93,102.94,3358
HFH01,2001-01-03 01:00,3,102.95,102.96,102.92,102.95,12459
HFH01,2001-01-03 01:30,3,102.95,103,102.95,102.96,14901
HFH01,2001-01-03 02:00,3,102.96,102.98,102.94,102.94,16832
HFH01,2001-01-03 02:30,3,102.94,102.95,102.92,102.93,15359
HFH01,2001-01-03 03:00,3,102.93,102.94,102.89,102.9,11054
HFH01,2001-01-03 03:30,3,102.89,102.93,102.89,102.92,7884
HFH01,2001-01-03 04:00,3,102.92,102.92,102.89,102.9,9746
HFH01,2001-01-03 04:30,3,102.9,102.91,102.86,102.9,18738
HFH01,2001-01-03 05:00,3,102.9,102.91,102.88,102.9,16821
HFH01,2001-01-03 05:30,3,102.9,102.92,102.89,102.89,10558
HFH01,2001-01-03 06:00,3,102.9,102.95,102.89,102.95,13656
HFH01,2001-01-03 06:30,3,102.95,102.96,102.93,102.94,14535
HFH01,2001-01-03 07:00,3,102.94,102.95,102.88,102.89,15405
HFH01,2001-01-03 07:30,3,102.89,102.9,102.84,102.84,25512
HFH01,2001-01-03 08:00,3,102.85,102.86,102.83,102.86,20528
HFH01,2001-01-03 08:30,3,102.86,102.88,102.82,102.88,19489
HFH01,2001-01-03 09:00,3,102.87,102.88,102.82,102.85,22838
HFH01,2001-01-03 09:30,3,102.84,102.86,102.83,102.85,8657
HFH01,2001-01-03 10:00,3,102.85,102.9,102.85,102.89,7777
HFH01,2001-01-03 10:30,3,102.89,102.92,102.88,102.9,5284
HFH01,2001-01-03 11:00,3,102.89,102.91,102.88,102.9,1116
HFH01,2001-01-03 11:30,3,102.9,102.91,102.88,102.89,2598
HFH01,2001-01-04 01:00,4,102.86,102.9,102.79,102.88,43597
HFH01,2001-01-04 01:30,4,102.88,102.95,102.88,102.92,36810
HFH01,2001-01-04 02:00,4,102.92,102.96,102.92,102.92,27083
HFH01,2001-01-04 02:30,4,102.93,102.94,102.91,102.92,20307
HFH01,2001-01-04 03:00,4,102.91,102.93,102.89,102.92,15072
HFH01,2001-01-04 03:30,4,102.92,102.94,102.92,102.94,14508
HFH01,2001-01-04 04:00,4,102.94,102.97,102.92,102.96,23848
HFH01,2001-01-04 04:30,4,102.96,102.98,102.95,102.96,19300
HFH01,2001-01-04 05:00,4,102.96,102.99,102.95,102.99,14981
HFH01,2001-01-04 05:30,4,102.98,102.99,102.91,102.92,28611
HFH01,2001-01-04 06:00,4,102.91,102.91,102.89,102.9,9700
HFH01,2001-01-04 06:30,4,102.9,102.92,102.88,102.92,10503
HFH01,2001-01-04 07:00,4,102.92,102.92,102.9,102.92,11932
HFH01,2001-01-04 07:30,4,102.92,102.98,102.91,102.97,18233
HFH01,2001-01-04 08:00,4,102.97,102.99,102.95,102.98,33908
HFH01,2001-01-04 08:30,4,102.98,102.98,102.94,102.96,24523
HFH01,2001-01-04 09:00,4,102.97,102.98,102.95,102.97,13721
HFH01,2001-01-04 09:30,4,102.96,103,102.96,102.96,15728
HFH01,2001-01-04 10:00,4,102.96,102.98,102.96,102.97,11241
HFH01,2001-01-04 10:30,4,102.97,102.99,102.97,102.97,6753
HFH01,2001-01-04 11:00,4,102.97,102.98,102.97,102.97,1531
HFH01,2001-01-04 11:30,4,102.98,103,102.97,103,1177
HFH01,2001-01-05 01:00,5,103.02,103.12,103.02,103.11,34770
HFH01,2001-01-05 01:30,5,103.1,103.13,103.09,103.11,22279
HFH01,2001-01-05 02:00,5,103.1,103.11,103.08,103.09,16241
HFH01,2001-01-05 02:30,5,103.08,103.11,103.08,103.08,15369
HFH01,2001-01-05 03:00,5,103.09,103.1,103.08,103.09,11327
HFH01,2001-01-05 03:30,5,103.09,103.12,103.09,103.1,22219
HFH01,2001-01-05 04:00,5,103.1,103.12,103.1,103.1,12037
HFH01,2001-01-05 04:30,5,103.1,103.11,103.09,103.1,10761
HFH01,2001-01-05 05:00,5,103.1,103.11,103.09,103.1,6910
HFH01,2001-01-05 05:30,5,103.09,103.11,103.09,103.1,5933
HFH01,2001-01-05 06:00,5,103.11,103.12,103.1,103.11,17426
HFH01,2001-01-05 06:30,5,103.11,103.12,103.1,103.12,7733
HFH01,2001-01-05 07:00,5,103.11,103.13,103.09,103.1,13290
HFH01,2001-01-05 07:30,5,103.1,103.14,103.04,103.11,57732
HFH01,2001-01-05 08:00,5,103.11,103.11,103.07,103.07,26771
HFH01,2001-01-05 08:30,5,103.07,103.18,103.07,103.13,46563
HFH01,2001-01-05 09:00,5,103.12,103.14,103.09,103.1,24675
HFH01,2001-01-05 09:30,5,103.1,103.11,103.09,103.1,19147
HFH01,2001-01-05 10:00,5,103.11,103.13,103.1,103.13,12357
HFH01,2001-01-05 10:30,5,103.13,103.14,103.12,103.12,4151
HFH01,2001-01-05 11:00,5,103.12,103.13,103.11,103.12,3417
HFH01,2001-01-05 11:30,5,103.11,103.12,103.1,103.12,620
HFH01,2001-01-08 01:00,8,103.13,103.16,103.13,103.14,15430
HFH01,2001-01-08 01:30,8,103.14,103.15,103.12,103.13,11015
HFH01,2001-01-08 02:00,8,103.13,103.13,103.08,103.1,17981
HFH01,2001-01-08 02:30,8,103.1,103.11,103.09,103.11,17355
HFH01,2001-01-08 03:00,8,103.1,103.1,103.06,103.07,15852
HFH01,2001-01-08 03:30,8,103.06,103.09,103.06,103.08,8302
HFH01,2001-01-08 04:00,8,103.08,103.09,103.04,103.05,14897
HFH01,2001-01-08 04:30,8,103.05,103.08,103.05,103.06,13271
HFH01,2001-01-08 05:00,8,103.07,103.08,103.05,103.07,10404
HFH01,2001-01-08 05:30,8,103.07,103.08,103.06,103.07,6154
HFH01,2001-01-08 06:00,8,103.08,103.08,103.06,103.07,2413
HFH01,2001-01-08 06:30,8,103.07,103.08,103.05,103.06,7824
HFH01,2001-01-08 07:00,8,103.06,103.07,103.05,103.05,6622
HFH01,2001-01-08 07:30,8,103.06,103.09,103.06,103.07,12086
HFH01,2001-01-08 08:00,8,103.07,103.1,103.07,103.08,18229
HFH01,2001-01-08 08:30,8,103.09,103.1,103.07,103.1,13811
HFH01,2001-01-08 09:00,8,103.1,103.11,103.08,103.09,19568
HFH01,2001-01-08 09:30,8,103.09,103.09,103.06,103.07,10054
HFH01,2001-01-08 10:00,8,103.07,103.1,103.07,103.09,4689
HFH01,2001-01-09 01:00,9,103.05,103.05,103.01,103.05,34215
HFH01,2001-01-09 01:30,9,103.05,103.05,103.01,103.02,12245
HFH01,2001-01-09 02:00,9,103.02,103.02,102.98,102.98,33545
HFH01,2001-01-09 02:30,9,102.98,103.02,102.98,103.01,14719
HFH01,2001-01-09 03:00,9,103.01,103.01,102.97,102.99,27140
HFH01,2001-01-09 03:30,9,102.99,102.99,102.96,102.98,14734
HFH01,2001-01-09 04:00,9,102.97,102.98,102.96,102.97,13708
HFH01,2001-01-09 04:30,9,102.96,102.99,102.94,102.97,28635
HFH01,2001-01-09 05:00,9,102.98,102.99,102.97,102.98,8262
HFH01,2001-01-09 05:30,9,102.98,102.99,102.96,102.97,12208
HFH01,2001-01-09 06:00,9,102.98,102.99,102.97,102.97,12382
HFH01,2001-01-09 06:30,9,102.97,102.99,102.96,102.98,8109
HFH01,2001-01-09 07:00,9,102.99,103,102.96,102.96,15475
HFH01,2001-01-09 07:30,9,102.97,102.99,102.92,102.93,26612
HFH01,2001-01-09 08:00,9,102.93,102.95,102.93,102.94,22603
HFH01,2001-01-09 08:30,9,102.94,102.95,102.91,102.92,28488
HFH01,2001-01-09 09:00,9,102.92,102.92,102.85,102.87,41801
HFH01,2001-01-09 09:30,9,102.88,102.91,102.86,102.89,24793
HFH01,2001-01-09 10:00,9,102.9,102.92,102.89,102.91,13226
HFH01,2001-01-09 10:30,9,102.9,102.91,102.87,102.87,8657
HFH01,2001-01-09 11:00,9,102.88,102.9,102.88,102.88,5976
HFH01,2001-01-09 11:30,9,102.88,102.9,102.88,102.89,1294
HFH01,2001-01-10 01:00,10,102.91,102.91,102.82,102.84,24473
HFH01,2001-01-10 01:30,10,102.84,102.86,102.81,102.86,34728
HFH01,2001-01-10 02:00,10,102.86,102.87,102.82,102.83,19734
HFH01,2001-01-10 02:30,10,102.83,102.85,102.82,102.84,22010
HFH01,2001-01-10 03:00,10,102.84,102.85,102.83,102.84,11267
HFH01,2001-01-10 03:30,10,102.84,102.86,102.83,102.86,19904
HFH01,2001-01-10 04:00,10,102.86,102.87,102.82,102.84,18379
HFH01,2001-01-10 04:30,10,102.83,102.85,102.82,102.84,9537
HFH01,2001-01-10 05:00,10,102.84,102.85,102.82,102.84,9752
HFH01,2001-01-10 05:30,10,102.84,102.86,102.83,102.84,11963
HFH01,2001-01-10 06:00,10,102.84,102.86,102.84,102.85,8327
HFH01,2001-01-10 06:30,10,102.85,102.85,102.82,102.83,8632
HFH01,2001-01-10 07:00,10,102.83,102.84,102.81,102.82,7787
HFH01,2001-01-10 07:30,10,102.82,102.84,102.8,102.84,19670
HFH01,2001-01-10 08:00,10,102.83,102.85,102.82,102.84,20930
HFH01,2001-01-10 08:30,10,102.84,102.85,102.82,102.82,16515
HFH01,2001-01-10 09:00,10,102.82,102.83,102.79,102.79,33974
HFH01,2001-01-10 09:30,10,102.79,102.8,102.76,102.79,34310
HFH01,2001-01-10 10:00,10,102.8,102.8,102.66,102.7,56491
HFH01,2001-01-10 10:30,10,102.7,102.73,102.67,102.68,32551
HFH01,2001-01-10 11:00,10,102.67,102.74,102.67,102.72,27336
HFH01,2001-01-10 11:30,10,102.72,102.73,102.7,102.7,10709
HFH01,2001-01-11 01:00,11,102.71,102.76,102.69,102.74,29618
HFH01,2001-01-11 01:30,11,102.73,102.74,102.7,102.73,19978
HFH01,2001-01-11 02:00,11,102.73,102.74,102.72,102.72,9558
HFH01,2001-01-11 02:30,11,102.72,102.77,102.72,102.77,30088
HFH01,2001-01-11 03:00,11,102.77,102.79,102.75,102.75,22418
HFH01,2001-01-11 03:30,11,102.75,102.79,102.75,102.78,15229
HFH01,2001-01-11 04:00,11,102.78,102.81,102.77,102.78,25972
HFH01,2001-01-11 04:30,11,102.78,102.83,102.78,102.82,35645
HFH01,2001-01-11 05:00,11,102.83,102.86,102.83,102.84,44890
HFH01,2001-01-11 05:30,11,102.84,102.84,102.81,102.81,14943
HFH01,2001-01-11 06:00,11,102.81,102.83,102.79,102.81,24793
HFH01,2001-01-11 06:30,11,102.82,102.87,102.8,102.87,27551
HFH01,2001-01-11 07:00,11,102.86,102.88,102.84,102.85,23674
HFH01,2001-01-11 07:30,11,102.85,102.85,102.81,102.81,26646
HFH01,2001-01-11 08:00,11,102.81,102.85,102.81,102.83,20601
HFH01,2001-01-11 08:30,11,102.83,102.83,102.78,102.79,32617
HFH01,2001-01-11 09:00,11,102.79,102.82,102.78,102.79,27537
HFH01,2001-01-11 09:30,11,102.79,102.82,102.78,102.81,19794
HFH01,2001-01-11 10:00,11,102.81,102.82,102.78,102.79,12904
HFH01,2001-01-11 10:30,11,102.79,102.81,102.76,102.8,15674
HFH01,2001-01-11 11:00,11,102.81,102.81,102.76,102.76,12386
HFH01,2001-01-11 11:30,11,102.76,102.78,102.75,102.78,7548
HFH01,2001-01-12 01:00,12,102.77,102.78,102.7,102.7,24279
HFH01,2001-01-12 01:30,12,102.7,102.76,102.7,102.76,23494
HFH01,2001-01-12 02:00,12,102.76,102.77,102.74,102.76,19971
HFH01,2001-01-12 02:30,12,102.75,102.76,102.74,102.75,13517
HFH01,2001-01-12 03:00,12,102.74,102.75,102.73,102.74,8349
HFH01,2001-01-12 03:30,12,102.74,102.76,102.74,102.74,11354
HFH01,2001-01-12 04:00,12,102.74,102.78,102.74,102.77,12691
HFH01,2001-01-12 04:30,12,102.76,102.78,102.76,102.77,6575
HFH01,2001-01-12 05:00,12,102.77,102.78,102.75,102.75,8908
HFH01,2001-01-12 05:30,12,102.76,102.78,102.76,102.78,7739
HFH01,2001-01-12 06:00,12,102.77,102.78,102.76,102.77,4793
HFH01,2001-01-12 06:30,12,102.76,102.77,102.73,102.74,10572
HFH01,2001-01-12 07:00,12,102.73,102.75,102.69,102.69,17032
HFH01,2001-01-12 07:30,12,102.69,102.7,102.64,102.65,74270
HFH01,2001-01-12 08:00,12,102.65,102.66,102.58,102.66,79388
HFH01,2001-01-12 08:30,12,102.66,102.68,102.63,102.66,37566
HFH01,2001-01-12 09:00,12,102.66,102.68,102.64,102.65,20345
HFH01,2001-01-12 09:30,12,102.65,102.66,102.62,102.63,22472
HFH01,2001-01-12 10:00,12,102.63,102.63,102.58,102.59,23520
HFH01,2001-01-12 10:30,12,102.59,102.63,102.58,102.63,12281
HFH01,2001-01-12 11:00,12,102.62,102.65,102.61,102.65,4272
HFH01,2001-01-12 11:30,12,102.65,102.65,102.62,102.63,3684
HFH01,2001-01-15 01:00,15,102.62,102.62,102.54,102.55,19035
HFH01,2001-01-15 01:30,15,102.56,102.6,102.55,102.59,20237
HFH01,2001-01-15 02:00,15,102.58,102.61,102.58,102.61,12405
HFH01,2001-01-15 02:30,15,102.62,102.64,102.6,102.62,19604
HFH01,2001-01-15 03:00,15,102.62,102.65,102.62,102.64,10613
HFH01,2001-01-15 03:30,15,102.64,102.64,102.61,102.62,9415
HFH01,2001-01-15 04:00,15,102.63,102.66,102.63,102.65,13606
HFH01,2001-01-15 04:30,15,102.65,102.66,102.65,102.65,6948
HFH01,2001-01-15 05:00,15,102.65,102.66,102.64,102.65,7652
HFH01,2001-01-15 05:30,15,102.65,102.65,102.63,102.64,6020
HFH01,2001-01-15 06:00,15,102.64,102.66,102.64,102.65,4672
HFH01,2001-01-15 06:30,15,102.65,102.67,102.65,102.67,3655
HFH01,2001-01-15 07:00,15,102.66,102.68,102.66,102.67,7213
HFH01,2001-01-15 07:30,15,102.67,102.67,102.66,102.66,525
HFH01,2001-01-15 08:00,15,102.66,102.67,102.65,102.65,6128
HFH01,2001-01-15 08:30,15,102.64,102.65,102.63,102.63,11610
HFH01,2001-01-15 09:00,15,102.64,102.66,102.64,102.65,6622
HFH01,2001-01-15 09:30,15,102.66,102.66,102.64,102.64,4601
HFH01,2001-01-15 10:00,15,102.64,102.64,102.63,102.64,2195
HFH01,2001-01-15 10:30,15,102.64,102.65,102.64,102.64,1046
HFH01,2001-01-15 11:00,15,102.64,102.65,102.64,102.65,259
HFH01,2001-01-15 11:30,15,102.65,102.66,102.65,102.65,606
HFH01,2001-01-16 01:00,16,102.66,102.72,102.66,102.71,20785
HFH01,2001-01-16 01:30,16,102.71,102.76,102.7,102.74,35823
HFH01,2001-01-16 02:00,16,102.74,102.76,102.72,102.75,15364
HFH01,2001-01-16 02:30,16,102.75,102.77,102.75,102.75,19374
HFH01,2001-01-16 03:00,16,102.75,102.76,102.74,102.75,11525
HFH01,2001-01-16 03:30,16,102.75,102.76,102.74,102.75,8538
HFH01,2001-01-16 04:00,16,102.76,102.76,102.72,102.73,14349
HFH01,2001-01-16 04:30,16,102.73,102.75,102.73,102.73,4456
HFH01,2001-01-16 05:00,16,102.74,102.76,102.73,102.74,6892
HFH01,2001-01-16 05:30,16,102.74,102.76,102.74,102.74,5112
HFH01,2001-01-16 06:00,16,102.75,102.75,102.73,102.74,5578
HFH01,2001-01-16 06:30,16,102.73,102.75,102.73,102.75,5970
HFH01,2001-01-16 07:00,16,102.75,102.75,102.72,102.74,14725
HFH01,2001-01-16 07:30,16,102.74,102.74,102.71,102.74,22457
HFH01,2001-01-16 08:00,16,102.73,102.73,102.7,102.72,16633
HFH01,2001-01-16 08:30,16,102.72,102.73,102.69,102.69,21961
HFH01,2001-01-16 09:00,16,102.68,102.7,102.67,102.69,24418
HFH01,2001-01-16 09:30,16,102.69,102.7,102.68,102.68,26484
HFH01,2001-01-16 10:00,16,102.68,102.68,102.64,102.65,24623
HFH01,2001-01-16 10:30,16,102.64,102.66,102.63,102.64,11222
HFH01,2001-01-16 11:00,16,102.64,102.66,102.63,102.66,4693
HFH01,2001-01-16 11:30,16,102.66,102.67,102.65,102.67,2880
HFH01,2001-01-17 01:00,17,102.65,102.67,102.62,102.65,15798
HFH01,2001-01-17 01:30,17,102.65,102.66,102.64,102.66,11014
HFH01,2001-01-17 02:00,17,102.66,102.67,102.63,102.64,19166
HFH01,2001-01-17 02:30,17,102.64,102.65,102.63,102.64,8451
HFH01,2001-01-17 03:00,17,102.64,102.64,102.62,102.63,13464
HFH01,2001-01-17 03:30,17,102.63,102.65,102.63,102.63,7917
HFH01,2001-01-17 04:00,17,102.63,102.64,102.61,102.62,21782
HFH01,2001-01-17 04:30,17,102.62,102.63,102.6,102.6,10730
HFH01,2001-01-17 05:00,17,102.61,102.62,102.6,102.61,12964
HFH01,2001-01-17 05:30,17,102.6,102.63,102.6,102.62,7615
HFH01,2001-01-17 06:00,17,102.63,102.63,102.61,102.62,5781
HFH01,2001-01-17 06:30,17,102.62,102.62,102.61,102.62,7296
HFH01,2001-01-17 07:00,17,102.62,102.64,102.61,102.63,11217
HFH01,2001-01-17 07:30,17,102.63,102.63,102.57,102.61,47180
HFH01,2001-01-17 08:00,17,102.61,102.65,102.6,102.62,33206
HFH01,2001-01-17 08:30,17,102.62,102.64,102.6,102.63,26488
HFH01,2001-01-17 09:00,17,102.63,102.64,102.6,102.6,51166
HFH01,2001-01-17 09:30,17,102.61,102.62,102.58,102.61,28496
HFH01,2001-01-17 10:00,17,102.61,102.63,102.6,102.61,15212
HFH01,2001-01-17 10:30,17,102.61,102.62,102.59,102.61,24494
HFH01,2001-01-17 11:00,17,102.61,102.64,102.6,102.64,5867
HFH01,2001-01-17 11:30,17,102.64,102.68,102.64,102.68,11063
HFH01,2001-01-18 01:00,18,102.72,102.74,102.69,102.7,26221
HFH01,2001-01-18 01:30,18,102.7,102.7,102.68,102.7,13724
HFH01,2001-01-18 02:00,18,102.7,102.74,102.7,102.74,24587
HFH01,2001-01-18 02:30,18,102.73,102.74,102.7,102.7,12121
HFH01,2001-01-18 03:00,18,102.7,102.71,102.69,102.71,6562
HFH01,2001-01-18 03:30,18,102.7,102.72,102.69,102.69,19324
HFH01,2001-01-18 04:00,18,102.7,102.72,102.7,102.71,12667
HFH01,2001-01-18 04:30,18,102.71,102.73,102.71,102.72,12516
HFH01,2001-01-18 05:00,18,102.71,102.72,102.7,102.71,5105
HFH01,2001-01-18 05:30,18,102.71,102.72,102.71,102.71,5501
HFH01,2001-01-18 06:00,18,102.72,102.72,102.7,102.71,5527
HFH01,2001-01-18 06:30,18,102.71,102.72,102.69,102.71,24893
HFH01,2001-01-18 07:00,18,102.71,102.72,102.69,102.69,15377
HFH01,2001-01-18 07:30,18,102.69,102.7,102.64,102.64,54698
HFH01,2001-01-18 08:00,18,102.64,102.64,102.58,102.59,51921
HFH01,2001-01-18 08:30,18,102.59,102.65,102.59,102.65,25240
HFH01,2001-01-18 09:00,18,102.66,102.74,102.66,102.72,93509
HFH01,2001-01-18 09:30,18,102.72,102.76,102.72,102.73,51492
HFH01,2001-01-18 10:00,18,102.73,102.75,102.71,102.74,26289
HFH01,2001-01-18 10:30,18,102.74,102.76,102.72,102.73,9313
HFH01,2001-01-18 11:00,18,102.74,102.74,102.7,102.71,10256
HFH01,2001-01-18 11:30,18,102.71,102.74,102.71,102.73,6385
HFH01,2001-01-19 01:00,19,102.71,102.82,102.71,102.82,58718
HFH01,2001-01-19 01:30,19,102.81,102.85,102.8,102.82,37591
HFH01,2001-01-19 02:00,19,102.79,102.81,102.78,102.8,40965
HFH01,2001-01-19 02:30,19,102.81,102.81,102.78,102.78,17634
HFH01,2001-01-19 03:00,19,102.78,102.79,102.77,102.79,11020
HFH01,2001-01-19 03:30,19,102.79,102.79,102.77,102.79,14589
HFH01,2001-01-19 04:00,19,102.79,102.79,102.78,102.78,13104
HFH01,2001-01-19 04:30,19,102.78,102.79,102.77,102.78,8518
HFH01,2001-01-19 05:00,19,102.78,102.79,102.76,102.77,14992
HFH01,2001-01-19 05:30,19,102.77,102.77,102.75,102.77,8119
HFH01,2001-01-19 06:00,19,102.77,102.77,102.74,102.77,16685
HFH01,2001-01-19 06:30,19,102.76,102.78,102.73,102.74,16262
HFH01,2001-01-19 07:00,19,102.73,102.76,102.72,102.74,17484
HFH01,2001-01-19 07:30,19,102.75,102.78,102.73,102.74,26442
HFH01,2001-01-19 08:00,19,102.75,102.76,102.73,102.74,24292
HFH01,2001-01-19 08:30,19,102.74,102.81,102.74,102.79,31506
HFH01,2001-01-19 09:00,19,102.79,102.82,102.77,102.78,43890
HFH01,2001-01-19 09:30,19,102.78,102.8,102.75,102.77,28554
HFH01,2001-01-19 10:00,19,102.77,102.79,102.76,102.77,19524
HFH01,2001-01-19 10:30,19,102.77,102.78,102.76,102.77,7270
HFH01,2001-01-19 11:00,19,102.76,102.77,102.74,102.75,12942
HFH01,2001-01-19 11:30,19,102.76,102.78,102.74,102.77,3350
HFH01,2001-01-22 01:00,22,102.73,102.77,102.73,102.74,13686
HFH01,2001-01-22 01:30,22,102.73,102.76,102.73,102.76,6745
HFH01,2001-01-22 02:00,22,102.76,102.79,102.76,102.78,14587
HFH01,2001-01-22 02:30,22,102.77,102.78,102.76,102.76,14393
HFH01,2001-01-22 03:00,22,102.76,102.76,102.7,102.72,41512
HFH01,2001-01-22 03:30,22,102.72,102.73,102.71,102.72,9999
HFH01,2001-01-22 04:00,22,102.72,102.73,102.71,102.71,9950
HFH01,2001-01-22 04:30,22,102.72,102.73,102.71,102.72,12020
HFH01,2001-01-22 05:00,22,102.72,102.72,102.71,102.72,844
HFH01,2001-01-22 05:30,22,102.71,102.73,102.71,102.72,3466
HFH01,2001-01-22 06:00,22,102.72,102.73,102.71,102.73,4052
HFH01,2001-01-22 06:30,22,102.72,102.74,102.71,102.72,13321
HFH01,2001-01-22 07:00,22,102.72,102.73,102.71,102.72,6103
HFH01,2001-01-22 07:30,22,102.72,102.73,102.72,102.73,8041
HFH01,2001-01-22 08:00,22,102.73,102.74,102.71,102.72,13882
HFH01,2001-01-22 08:30,22,102.73,102.75,102.72,102.74,13364
HFH01,2001-01-22 09:00,22,102.74,102.75,102.72,102.74,16215
HFH01,2001-01-22 09:30,22,102.73,102.74,102.7,102.71,12068
HFH01,2001-01-22 10:00,22,102.71,102.72,102.69,102.71,18661
HFH01,2001-01-22 10:30,22,102.71,102.73,102.7,102.73,6063
HFH01,2001-01-22 11:00,22,102.73,102.73,102.71,102.72,3331
HFH01,2001-01-22 11:30,22,102.73,102.73,102.71,102.72,2526
HFH01,2001-01-23 01:00,23,102.7,102.73,102.69,102.71,7422
HFH01,2001-01-23 01:30,23,102.7,102.7,102.67,102.69,17581
HFH01,2001-01-23 02:00,23,102.7,102.71,102.69,102.71,13075
HFH01,2001-01-23 02:30,23,102.71,102.73,102.71,102.73,6724
HFH01,2001-01-23 03:00,23,102.72,102.74,102.72,102.74,12170
HFH01,2001-01-23 03:30,23,102.74,102.75,102.73,102.74,4756
HFH01,2001-01-23 04:00,23,102.73,102.74,102.72,102.72,10068
HFH01,2001-01-23 04:30,23,102.73,102.74,102.72,102.74,5077
HFH01,2001-01-23 05:00,23,102.74,102.75,102.73,102.75,6493
HFH01,2001-01-23 05:30,23,102.75,102.76,102.74,102.75,7526
HFH01,2001-01-23 06:00,23,102.75,102.75,102.74,102.75,3796
HFH01,2001-01-23 06:30,23,102.76,102.76,102.74,102.74,4394
HFH01,2001-01-23 07:00,23,102.74,102.74,102.73,102.74,4788
HFH01,2001-01-23 07:30,23,102.74,102.76,102.74,102.76,16346
HFH01,2001-01-23 08:00,23,102.76,102.78,102.75,102.76,29184
HFH01,2001-01-23 08:30,23,102.77,102.78,102.76,102.77,19060
HFH01,2001-01-23 09:00,23,102.78,102.79,102.77,102.77,22866
HFH01,2001-01-23 09:30,23,102.78,102.78,102.76,102.76,3455
HFH01,2001-01-23 10:00,23,102.76,102.78,102.75,102.75,7556
HFH01,2001-01-23 10:30,23,102.75,102.76,102.75,102.76,3760
HFH01,2001-01-23 11:00,23,102.76,102.76,102.75,102.75,868
HFH01,2001-01-23 11:30,23,102.76,102.76,102.74,102.75,5548
HFH01,2001-01-24 01:00,24,102.67,102.67,102.62,102.65,40388
HFH01,2001-01-24 01:30,24,102.64,102.67,102.63,102.65,29334
HFH01,2001-01-24 02:00,24,102.65,102.66,102.63,102.64,11457
HFH01,2001-01-24 02:30,24,102.64,102.64,102.62,102.63,13067
HFH01,2001-01-24 03:00,24,102.62,102.62,102.58,102.6,47172
HFH01,2001-01-24 03:30,24,102.61,102.63,102.59,102.61,20500
HFH01,2001-01-24 04:00,24,102.61,102.61,102.58,102.6,12738
HFH01,2001-01-24 04:30,24,102.6,102.62,102.6,102.61,9890
HFH01,2001-01-24 05:00,24,102.61,102.62,102.59,102.6,7976
HFH01,2001-01-24 05:30,24,102.6,102.6,102.59,102.59,6987
HFH01,2001-01-24 06:00,24,102.6,102.6,102.53,102.54,27806
HFH01,2001-01-24 06:30,24,102.54,102.56,102.53,102.56,24365
HFH01,2001-01-24 07:00,24,102.55,102.57,102.54,102.54,16463
HFH01,2001-01-24 07:30,24,102.54,102.58,102.53,102.57,19038
HFH01,2001-01-24 08:00,24,102.58,102.58,102.54,102.55,20285
HFH01,2001-01-24 08:30,24,102.55,102.6,102.55,102.57,33063
HFH01,2001-01-24 09:00,24,102.57,102.61,102.56,102.61,19890
HFH01,2001-01-24 09:30,24,102.6,102.6,102.58,102.58,16947
HFH01,2001-01-24 10:00,24,102.58,102.61,102.57,102.6,11626
HFH01,2001-01-24 10:30,24,102.6,102.62,102.6,102.61,4031
HFH01,2001-01-24 11:00,24,102.61,102.62,102.6,102.61,2508
HFH01,2001-01-24 11:30,24,102.61,102.61,102.59,102.6,4252
HFH01,2001-01-25 01:00,25,102.62,102.63,102.56,102.56,13450
HFH01,2001-01-25 01:30,25,102.56,102.57,102.54,102.56,16166
HFH01,2001-01-25 02:00,25,102.56,102.59,102.56,102.57,10814
HFH01,2001-01-25 02:30,25,102.57,102.57,102.54,102.56,12103
HFH01,2001-01-25 03:00,25,102.56,102.58,102.56,102.58,13083
HFH01,2001-01-25 03:30,25,102.57,102.58,102.57,102.57,5550
HFH01,2001-01-25 04:00,25,102.57,102.58,102.55,102.57,7703
HFH01,2001-01-25 04:30,25,102.57,102.58,102.54,102.54,10443
HFH01,2001-01-25 05:00,25,102.54,102.56,102.5,102.5,29218
HFH01,2001-01-25 05:30,25,102.5,102.5,102.46,102.48,42199
HFH01,2001-01-25 06:00,25,102.48,102.49,102.45,102.48,17468
HFH01,2001-01-25 06:30,25,102.48,102.51,102.46,102.5,22073
HFH01,2001-01-25 07:00,25,102.51,102.53,102.48,102.52,17988
HFH01,2001-01-25 07:30,25,102.52,102.53,102.48,102.52,46955
HFH01,2001-01-25 08:00,25,102.51,102.54,102.5,102.54,21070
HFH01,2001-01-25 08:30,25,102.54,102.55,102.5,102.5,28025
HFH01,2001-01-25 09:00,25,102.51,102.53,102.42,102.46,76439
HFH01,2001-01-25 09:30,25,102.46,102.46,102.4,102.44,66735
HFH01,2001-01-25 10:00,25,102.44,102.51,102.44,102.47,47044
HFH01,2001-01-25 10:30,25,102.47,102.57,102.47,102.49,42432
HFH01,2001-01-25 11:00,25,102.49,102.52,102.49,102.5,6041
HFH01,2001-01-25 11:30,25,102.51,102.54,102.5,102.52,10664
HFH01,2001-01-26 01:00,26,102.57,102.59,102.55,102.58,26526
HFH01,2001-01-26 01:30,26,102.58,102.59,102.57,102.57,8192
HFH01,2001-01-26 02:00,26,102.57,102.58,102.56,102.57,14807
HFH01,2001-01-26 02:30,26,102.57,102.59,102.57,102.57,12321
HFH01,2001-01-26 03:00,26,102.57,102.59,102.56,102.56,13147
HFH01,2001-01-26 03:30,26,102.55,102.57,102.51,102.55,41899
HFH01,2001-01-26 04:00,26,102.55,102.58,102.55,102.57,17128
HFH01,2001-01-26 04:30,26,102.58,102.59,102.55,102.56,19132
HFH01,2001-01-26 05:00,26,102.56,102.57,102.55,102.56,3659
HFH01,2001-01-26 05:30,26,102.56,102.57,102.54,102.54,12162
HFH01,2001-01-26 06:00,26,102.54,102.56,102.54,102.56,5238
HFH01,2001-01-26 06:30,26,102.55,102.56,102.54,102.55,5632
HFH01,2001-01-26 07:00,26,102.55,102.57,102.52,102.54,11489
HFH01,2001-01-26 07:30,26,102.52,102.57,102.52,102.54,17501
HFH01,2001-01-26 08:00,26,102.55,102.56,102.53,102.55,12375
HFH01,2001-01-26 08:30,26,102.56,102.56,102.53,102.53,9798
HFH01,2001-01-26 09:00,26,102.54,102.54,102.51,102.53,15885
HFH01,2001-01-26 09:30,26,102.52,102.54,102.51,102.51,11492
HFH01,2001-01-26 10:00,26,102.51,102.52,102.47,102.49,10500
HFH01,2001-01-26 10:30,26,102.48,102.49,102.46,102.48,6794
HFH01,2001-01-26 11:00,26,102.47,102.48,102.45,102.46,3677
HFH01,2001-01-26 11:30,26,102.46,102.47,102.45,102.47,3329
HFH01,2001-01-29 01:00,29,102.46,102.5,102.45,102.49,10003
HFH01,2001-01-29 01:30,29,102.49,102.52,102.49,102.52,8597
HFH01,2001-01-29 02:00,29,102.51,102.57,102.51,102.55,17830
HFH01,2001-01-29 02:30,29,102.56,102.58,102.55,102.57,15030
HFH01,2001-01-29 03:00,29,102.57,102.58,102.56,102.57,5436
HFH01,2001-01-29 03:30,29,102.57,102.58,102.56,102.57,9059
HFH01,2001-01-29 04:00,29,102.56,102.56,102.55,102.55,6858
HFH01,2001-01-29 04:30,29,102.55,102.57,102.55,102.56,6582
HFH01,2001-01-29 05:00,29,102.56,102.56,102.54,102.56,3828
HFH01,2001-01-29 05:30,29,102.56,102.57,102.55,102.55,5119
HFH01,2001-01-29 06:00,29,102.55,102.56,102.55,102.55,2390
HFH01,2001-01-29 06:30,29,102.56,102.56,102.55,102.55,3497
HFH01,2001-01-29 07:00,29,102.55,102.56,102.54,102.55,3736
HFH01,2001-01-29 07:30,29,102.55,102.55,102.52,102.54,8936
HFH01,2001-01-29 08:00,29,102.54,102.57,102.54,102.57,12098
HFH01,2001-01-29 08:30,29,102.57,102.58,102.56,102.57,7834
HFH01,2001-01-29 09:00,29,102.57,102.58,102.56,102.57,4177
HFH01,2001-01-29 09:30,29,102.56,102.57,102.55,102.56,11608
HFH01,2001-01-29 10:00,29,102.56,102.56,102.54,102.55,9147
HFH01,2001-01-29 10:30,29,102.54,102.55,102.53,102.54,3335
HFH01,2001-01-29 11:00,29,102.53,102.55,102.53,102.55,1114
HFH01,2001-01-29 11:30,29,102.54,102.56,102.54,102.56,1498
HFH01,2001-01-30 01:00,30,102.53,102.54,102.52,102.53,6530
HFH01,2001-01-30 01:30,30,102.53,102.57,102.53,102.56,9230
HFH01,2001-01-30 02:00,30,102.57,102.61,102.56,102.61,19335
HFH01,2001-01-30 02:30,30,102.61,102.61,102.57,102.57,16393
HFH01,2001-01-30 03:00,30,102.57,102.58,102.56,102.58,9984
HFH01,2001-01-30 03:30,30,102.58,102.59,102.56,102.58,12746
HFH01,2001-01-30 04:00,30,102.57,102.59,102.57,102.57,9167
HFH01,2001-01-30 04:30,30,102.58,102.6,102.58,102.59,8177
HFH01,2001-01-30 05:00,30,102.59,102.6,102.58,102.59,3766
HFH01,2001-01-30 05:30,30,102.59,102.6,102.58,102.59,4951
HFH01,2001-01-30 06:00,30,102.59,102.6,102.58,102.59,3418
HFH01,2001-01-30 06:30,30,102.59,102.61,102.59,102.6,4107
HFH01,2001-01-30 07:00,30,102.6,102.61,102.6,102.61,7892
HFH01,2001-01-30 07:30,30,102.61,102.62,102.6,102.61,12826
HFH01,2001-01-30 08:00,30,102.61,102.66,102.61,102.65,29070
HFH01,2001-01-30 08:30,30,102.64,102.7,102.63,102.7,23559
HFH01,2001-01-30 09:00,30,102.69,102.69,102.66,102.69,43945
HFH01,2001-01-30 09:30,30,102.68,102.69,102.67,102.67,20953
HFH01,2001-01-30 10:00,30,102.67,102.7,102.67,102.69,6732
HFH01,2001-01-30 10:30,30,102.69,102.7,102.68,102.7,5886
HFH01,2001-01-30 11:00,30,102.69,102.71,102.69,102.7,7985
HFH01,2001-01-30 11:30,30,102.71,102.71,102.69,102.71,4804
HFH01,2001-01-31 01:00,31,102.73,102.75,102.72,102.73,17830
HFH01,2001-01-31 01:30,31,102.73,102.78,102.73,102.76,15475
HFH01,2001-01-31 02:00,31,102.76,102.77,102.74,102.76,13416
HFH01,2001-01-31 02:30,31,102.76,102.76,102.73,102.74,11502
HFH01,2001-01-31 03:00,31,102.74,102.74,102.72,102.73,10041
HFH01,2001-01-31 03:30,31,102.74,102.76,102.72,102.75,15364
HFH01,2001-01-31 04:00,31,102.76,102.77,102.74,102.75,27362
HFH01,2001-01-31 04:30,31,102.75,102.77,102.75,102.76,14769
HFH01,2001-01-31 05:00,31,102.76,102.77,102.75,102.76,8260
HFH01,2001-01-31 05:30,31,102.76,102.77,102.75,102.76,5852
HFH01,2001-01-31 06:00,31,102.76,102.77,102.75,102.76,5865
HFH01,2001-01-31 06:30,31,102.76,102.78,102.76,102.77,11808
HFH01,2001-01-31 07:00,31,102.78,102.8,102.76,102.79,15602
HFH01,2001-01-31 07:30,31,102.79,102.82,102.77,102.79,44330
HFH01,2001-01-31 08:00,31,102.78,102.8,102.77,102.77,16082
HFH01,2001-01-31 08:30,31,102.77,102.78,102.75,102.77,21624
HFH01,2001-01-31 09:00,31,102.77,102.77,102.74,102.76,30259
HFH01,2001-01-31 09:30,31,102.76,102.77,102.75,102.76,6382
HFH01,2001-01-31 10:00,31,102.76,102.78,102.76,102.77,9648
HFH01,2001-01-31 10:30,31,102.77,102.78,102.77,102.77,7474
HFH01,2001-01-31 11:00,31,102.77,102.78,102.76,102.76,6380
HFH01,2001-01-31 11:30,31,102.76,102.76,102.74,102.74,8100
HFH01,2001-02-01 01:00,1,102.85,102.86,102.83,102.84,34457
HFH01,2001-02-01 01:30,1,102.84,102.86,102.81,102.82,22235
HFH01,2001-02-01 02:00,1,102.82,102.83,102.79,102.81,21247
HFH01,2001-02-01 02:30,1,102.82,102.84,102.82,102.82,27224
HFH01,2001-02-01 03:00,1,102.82,102.84,102.82,102.83,13812
HFH01,2001-02-01 03:30,1,102.83,102.83,102.81,102.82,13548
HFH01,2001-02-01 04:00,1,102.82,102.83,102.8,102.82,14231
HFH01,2001-02-01 04:30,1,102.81,102.83,102.81,102.83,10903
HFH01,2001-02-01 05:00,1,102.82,102.83,102.81,102.82,5988
HFH01,2001-02-01 05:30,1,102.82,102.83,102.81,102.81,3162
HFH01,2001-02-01 06:00,1,102.82,102.83,102.81,102.82,5227
HFH01,2001-02-01 06:30,1,102.82,102.84,102.8,102.83,16331
HFH01,2001-02-01 07:00,1,102.83,102.84,102.82,102.83,9079
HFH01,2001-02-01 07:30,1,102.83,102.88,102.79,102.81,51127
HFH01,2001-02-01 08:00,1,102.82,102.83,102.79,102.81,19376
HFH01,2001-02-01 08:30,1,102.81,102.83,102.79,102.82,19403
HFH01,2001-02-01 09:00,1,102.83,102.84,102.76,102.77,44451
HFH01,2001-02-01 09:30,1,102.77,102.79,102.76,102.79,20745
HFH01,2001-02-01 10:00,1,102.79,102.79,102.72,102.72,26491
HFH01,2001-02-01 10:30,1,102.72,102.74,102.69,102.69,18558
HFH01,2001-02-01 11:00,1,102.69,102.72,102.69,102.71,8331
HFH01,2001-02-01 11:30,1,102.71,102.73,102.7,102.72,5999
HFH01,2001-02-02 01:00,2,102.7,102.73,102.7,102.71,10056
HFH01,2001-02-02 01:30,2,102.71,102.72,102.69,102.72,16308
HFH01,2001-02-02 02:00,2,102.72,102.74,102.71,102.73,20407
HFH01,2001-02-02 02:30,2,102.74,102.74,102.71,102.73,14138
HFH01,2001-02-02 03:00,2,102.73,102.74,102.72,102.73,9563
HFH01,2001-02-02 03:30,2,102.74,102.75,102.73,102.74,14361
HFH01,2001-02-02 04:00,2,102.74,102.75,102.73,102.74,9169
HFH01,2001-02-02 04:30,2,102.74,102.75,102.73,102.74,14667
HFH01,2001-02-02 05:00,2,102.74,102.77,102.74,102.77,16066
HFH01,2001-02-02 05:30,2,102.76,102.76,102.75,102.76,8667
HFH01,2001-02-02 06:00,2,102.76,102.76,102.75,102.75,3187
HFH01,2001-02-02 06:30,2,102.75,102.76,102.75,102.76,4501
HFH01,2001-02-02 07:00,2,102.76,102.78,102.69,102.73,19051
HFH01,2001-02-02 07:30,2,102.72,102.75,102.68,102.68,66110
HFH01,2001-02-02 08:00,2,102.69,102.73,102.68,102.7,51124
HFH01,2001-02-02 08:30,2,102.7,102.71,102.66,102.67,43547
HFH01,2001-02-02 09:00,2,102.67,102.67,102.62,102.63,55952
HFH01,2001-02-02 09:30,2,102.63,102.7,102.63,102.7,30151
HFH01,2001-02-02 10:00,2,102.69,102.71,102.67,102.7,15024
HFH01,2001-02-02 10:30,2,102.7,102.72,102.69,102.71,6222
HFH01,2001-02-02 11:00,2,102.71,102.71,102.69,102.69,2465
HFH01,2001-02-02 11:30,2,102.68,102.69,102.67,102.69,1388
HFH01,2001-02-05 01:00,5,102.69,102.74,102.68,102.72,13751
HFH01,2001-02-05 01:30,5,102.72,102.72,102.7,102.72,9569
HFH01,2001-02-05 02:00,5,102.72,102.72,102.7,102.72,5146
HFH01,2001-02-05 02:30,5,102.72,102.73,102.7,102.71,9964
HFH01,2001-02-05 03:00,5,102.72,102.73,102.72,102.73,6701
HFH01,2001-02-05 03:30,5,102.73,102.73,102.71,102.72,7621
HFH01,2001-02-05 04:00,5,102.72,102.74,102.72,102.72,9583
HFH01,2001-02-05 04:30,5,102.72,102.72,102.71,102.72,6417
HFH01,2001-02-05 05:00,5,102.72,102.73,102.71,102.73,6563
HFH01,2001-02-05 05:30,5,102.72,102.74,102.72,102.73,4251
HFH01,2001-02-05 06:00,5,102.73,102.74,102.71,102.74,5432
HFH01,2001-02-05 06:30,5,102.74,102.74,102.73,102.73,6162
HFH01,2001-02-05 07:00,5,102.74,102.74,102.73,102.74,1680
HFH01,2001-02-05 07:30,5,102.74,102.74,102.71,102.72,11532
HFH01,2001-02-05 08:00,5,102.72,102.73,102.71,102.72,4286
HFH01,2001-02-05 08:30,5,102.72,102.73,102.7,102.71,7015
HFH01,2001-02-05 09:00,5,102.7,102.73,102.69,102.71,16152
HFH01,2001-02-05 09:30,5,102.71,102.74,102.71,102.74,6357
HFH01,2001-02-05 10:00,5,102.74,102.74,102.72,102.73,7984
HFH01,2001-02-05 10:30,5,102.73,102.74,102.73,102.74,2457
HFH01,2001-02-05 11:00,5,102.73,102.73,102.73,102.73,2009
HFH01,2001-02-05 11:30,5,102.73,102.74,102.73,102.74,3468
HFH01,2001-02-06 01:00,6,102.74,102.75,102.72,102.75,10884
HFH01,2001-02-06 01:30,6,102.74,102.75,102.7,102.72,17190
HFH01,2001-02-06 02:00,6,102.72,102.73,102.71,102.73,11860
HFH01,2001-02-06 02:30,6,102.73,102.74,102.72,102.72,8992
HFH01,2001-02-06 03:00,6,102.72,102.73,102.7,102.72,12329
HFH01,2001-02-06 03:30,6,102.72,102.73,102.71,102.71,9497
HFH01,2001-02-06 04:00,6,102.72,102.72,102.7,102.7,10437
HFH01,2001-02-06 04:30,6,102.71,102.71,102.69,102.71,5556
HFH01,2001-02-06 05:00,6,102.71,102.71,102.7,102.7,6528
HFH01,2001-02-06 05:30,6,102.7,102.71,102.7,102.7,4045
HFH01,2001-02-06 06:00,6,102.7,102.71,102.68,102.69,9661
HFH01,2001-02-06 06:30,6,102.69,102.7,102.68,102.68,10939
HFH01,2001-02-06 07:00,6,102.68,102.69,102.67,102.68,14570
HFH01,2001-02-06 07:30,6,102.69,102.69,102.67,102.68,16093
HFH01,2001-02-06 08:00,6,102.68,102.69,102.67,102.69,11627
HFH01,2001-02-06 08:30,6,102.69,102.7,102.68,102.7,8528
HFH01,2001-02-06 09:00,6,102.7,102.7,102.68,102.69,15060
HFH01,2001-02-06 09:30,6,102.68,102.69,102.67,102.67,4352
HFH01,2001-02-06 10:00,6,102.67,102.67,102.65,102.67,8905
HFH01,2001-02-06 10:30,6,102.67,102.68,102.66,102.67,8554
HFH01,2001-02-06 11:00,6,102.67,102.67,102.64,102.67,6804
HFH01,2001-02-06 11:30,6,102.67,102.68,102.66,102.67,3790
HFH01,2001-02-07 01:00,7,102.69,102.71,102.68,102.7,10300
HFH01,2001-02-07 01:30,7,102.71,102.71,102.68,102.69,5353
HFH01,2001-02-07 02:00,7,102.69,102.71,102.69,102.7,9543
HFH01,2001-02-07 02:30,7,102.7,102.7,102.67,102.67,21293
HFH01,2001-02-07 03:00,7,102.68,102.69,102.67,102.68,10558
HFH01,2001-02-07 03:30,7,102.68,102.69,102.68,102.69,18001
HFH01,2001-02-07 04:00,7,102.69,102.7,102.68,102.7,9016
HFH01,2001-02-07 04:30,7,102.7,102.71,102.67,102.67,14784
HFH01,2001-02-07 05:00,7,102.67,102.7,102.67,102.7,13433
HFH01,2001-02-07 05:30,7,102.69,102.72,102.69,102.7,13006
HFH01,2001-02-07 06:00,7,102.71,102.73,102.7,102.71,8775
HFH01,2001-02-07 06:30,7,102.72,102.73,102.72,102.72,3995
HFH01,2001-02-07 07:00,7,102.72,102.72,102.7,102.71,8100
HFH01,2001-02-07 07:30,7,102.71,102.74,102.71,102.72,14613
HFH01,2001-02-07 08:00,7,102.71,102.72,102.7,102.71,10265
HFH01,2001-02-07 08:30,7,102.71,102.71,102.69,102.71,8668
HFH01,2001-02-07 09:00,7,102.7,102.7,102.69,102.7,5734
HFH01,2001-02-07 09:30,7,102.71,102.72,102.7,102.71,8529
HFH01,2001-02-07 10:00,7,102.71,102.72,102.7,102.7,2934
HFH01,2001-02-07 10:30,7,102.69,102.71,102.69,102.7,3364
HFH01,2001-02-07 11:00,7,102.7,102.71,102.7,102.71,2890
HFH01,2001-02-07 11:30,7,102.71,102.72,102.7,102.7,5305
HFH01,2001-02-08 01:00,8,102.69,102.69,102.68,102.68,4227
HFH01,2001-02-08 01:30,8,102.69,102.7,102.68,102.68,6846
HFH01,2001-02-08 02:00,8,102.69,102.69,102.67,102.69,7907
HFH01,2001-02-08 02:30,8,102.68,102.7,102.68,102.69,12357
HFH01,2001-02-08 03:00,8,102.69,102.7,102.68,102.69,3697
HFH01,2001-02-08 03:30,8,102.69,102.7,102.68,102.69,4932
HFH01,2001-02-08 04:00,8,102.68,102.69,102.67,102.68,8443
HFH01,2001-02-08 04:30,8,102.68,102.69,102.66,102.67,10026
HFH01,2001-02-08 05:00,8,102.67,102.69,102.65,102.65,26837
HFH01,2001-02-08 05:30,8,102.66,102.66,102.6,102.64,33761
HFH01,2001-02-08 06:00,8,102.64,102.65,102.6,102.62,26062
HFH01,2001-02-08 06:30,8,102.62,102.63,102.6,102.62,18928
HFH01,2001-02-08 07:00,8,102.61,102.62,102.6,102.61,6234
HFH01,2001-02-08 07:30,8,102.61,102.63,102.59,102.61,27950
HFH01,2001-02-08 08:00,8,102.61,102.62,102.6,102.61,17483
HFH01,2001-02-08 08:30,8,102.61,102.62,102.6,102.6,10963
HFH01,2001-02-08 09:00,8,102.6,102.63,102.59,102.62,19223
HFH01,2001-02-08 09:30,8,102.62,102.63,102.6,102.62,12105
HFH01,2001-02-08 10:00,8,102.62,102.62,102.6,102.61,7283
HFH01,2001-02-08 10:30,8,102.62,102.62,102.6,102.61,5515
HFH01,2001-02-08 11:00,8,102.61,102.62,102.6,102.61,1945
HFH01,2001-02-08 11:30,8,102.61,102.62,102.6,102.6,8189
HFH01,2001-02-09 01:00,9,102.64,102.65,102.62,102.62,8527
HFH01,2001-02-09 01:30,9,102.63,102.64,102.62,102.63,6365
HFH01,2001-02-09 02:00,9,102.63,102.64,102.61,102.61,6006
HFH01,2001-02-09 02:30,9,102.61,102.62,102.6,102.61,11658
HFH01,2001-02-09 03:00,9,102.61,102.62,102.58,102.62,25955
HFH01,2001-02-09 03:30,9,102.62,102.64,102.62,102.63,16476
HFH01,2001-02-09 04:00,9,102.63,102.64,102.62,102.64,5993
HFH01,2001-02-09 04:30,9,102.63,102.64,102.63,102.63,3993
HFH01,2001-02-09 05:00,9,102.64,102.64,102.63,102.64,1250
HFH01,2001-02-09 05:30,9,102.64,102.65,102.63,102.65,8737
HFH01,2001-02-09 06:00,9,102.64,102.65,102.63,102.64,2942
HFH01,2001-02-09 06:30,9,102.64,102.66,102.64,102.65,3877
HFH01,2001-02-09 07:00,9,102.65,102.66,102.64,102.66,8962
HFH01,2001-02-09 07:30,9,102.66,102.67,102.65,102.67,10425
HFH01,2001-02-09 08:00,9,102.67,102.68,102.66,102.67,9433
HFH01,2001-02-09 08:30,9,102.67,102.68,102.66,102.67,11769
HFH01,2001-02-09 09:00,9,102.68,102.68,102.65,102.66,16181
HFH01,2001-02-09 09:30,9,102.66,102.68,102.66,102.66,7060
HFH01,2001-02-09 10:00,9,102.66,102.69,102.66,102.68,7410
HFH01,2001-02-09 10:30,9,102.68,102.69,102.68,102.68,1868
HFH01,2001-02-09 11:00,9,102.69,102.69,102.68,102.68,774
HFH01,2001-02-09 11:30,9,102.68,102.7,102.68,102.69,1869
HFH01,2001-02-12 01:00,12,102.72,102.73,102.7,102.7,7447
HFH01,2001-02-12 01:30,12,102.71,102.72,102.7,102.71,5842
HFH01,2001-02-12 02:00,12,102.71,102.71,102.7,102.7,4985
HFH01,2001-02-12 02:30,12,102.7,102.72,102.7,102.71,8966
HFH01,2001-02-12 03:00,12,102.71,102.71,102.67,102.7,20014
HFH01,2001-02-12 03:30,12,102.69,102.7,102.69,102.7,3698
HFH01,2001-02-12 04:00,12,102.69,102.7,102.68,102.69,4893
HFH01,2001-02-12 04:30,12,102.69,102.69,102.68,102.69,1153
HFH01,2001-02-12 05:00,12,102.69,102.69,102.68,102.69,1252
HFH01,2001-02-12 05:30,12,102.69,102.69,102.67,102.67,6213
HFH01,2001-02-12 06:00,12,102.67,102.68,102.67,102.67,1301
HFH01,2001-02-12 06:30,12,102.67,102.69,102.67,102.69,987
HFH01,2001-02-12 07:00,12,102.68,102.7,102.68,102.68,5980
HFH01,2001-02-12 07:30,12,102.68,102.7,102.68,102.68,3213
HFH01,2001-02-12 08:00,12,102.69,102.69,102.68,102.69,1755
HFH01,2001-02-12 08:30,12,102.68,102.69,102.68,102.69,5286
HFH01,2001-02-12 09:00,12,102.69,102.69,102.67,102.68,20078
HFH01,2001-02-12 09:30,12,102.68,102.68,102.67,102.67,7125
HFH01,2001-02-12 10:00,12,102.68,102.68,102.66,102.66,6849
HFH01,2001-02-12 10:30,12,102.67,102.68,102.66,102.67,3323
HFH01,2001-02-12 11:00,12,102.67,102.68,102.66,102.67,2531
HFH01,2001-02-12 11:30,12,102.68,102.68,102.66,102.66,828
HFH01,2001-02-13 01:00,13,102.67,102.68,102.64,102.67,10838
HFH01,2001-02-13 01:30,13,102.67,102.68,102.66,102.67,11102
HFH01,2001-02-13 02:00,13,102.67,102.68,102.66,102.67,7117
HFH01,2001-02-13 02:30,13,102.67,102.69,102.67,102.68,13400
HFH01,2001-02-13 03:00,13,102.69,102.72,102.68,102.72,29346
HFH01,2001-02-13 03:30,13,102.71,102.73,102.71,102.72,16742
HFH01,2001-02-13 04:00,13,102.71,102.75,102.71,102.73,31303
HFH01,2001-02-13 04:30,13,102.73,102.75,102.73,102.75,19051
HFH01,2001-02-13 05:00,13,102.75,102.76,102.74,102.75,17730
HFH01,2001-02-13 05:30,13,102.74,102.75,102.73,102.74,6815
HFH01,2001-02-13 06:00,13,102.73,102.75,102.73,102.74,3463
HFH01,2001-02-13 06:30,13,102.74,102.75,102.73,102.75,2615
HFH01,2001-02-13 07:00,13,102.74,102.75,102.73,102.73,6540
HFH01,2001-02-13 07:30,13,102.73,102.74,102.71,102.71,20374
HFH01,2001-02-13 08:00,13,102.71,102.73,102.71,102.73,11281
HFH01,2001-02-13 08:30,13,102.72,102.75,102.72,102.75,13305
HFH01,2001-02-13 09:00,13,102.74,102.75,102.69,102.73,33399
HFH01,2001-02-13 09:30,13,102.73,102.75,102.71,102.72,30628
HFH01,2001-02-13 10:00,13,102.72,102.73,102.69,102.7,15545
HFH01,2001-02-13 10:30,13,102.7,102.72,102.69,102.69,8483
HFH01,2001-02-13 11:00,13,102.69,102.69,102.67,102.67,9508
HFH01,2001-02-13 11:30,13,102.67,102.67,102.65,102.65,8319
HFH01,2001-02-14 01:00,14,102.66,102.68,102.66,102.67,4894
HFH01,2001-02-14 01:30,14,102.67,102.68,102.63,102.65,16642
HFH01,2001-02-14 02:00,14,102.66,102.67,102.65,102.66,15945
HFH01,2001-02-14 02:30,14,102.66,102.66,102.64,102.66,8699
HFH01,2001-02-14 03:00,14,102.66,102.66,102.65,102.65,7427
HFH01,2001-02-14 03:30,14,102.65,102.67,102.64,102.66,16735
HFH01,2001-02-14 04:00,14,102.66,102.68,102.65,102.66,17673
HFH01,2001-02-14 04:30,14,102.67,102.67,102.65,102.66,7376
HFH01,2001-02-14 05:00,14,102.66,102.66,102.64,102.65,14771
HFH01,2001-02-14 05:30,14,102.65,102.65,102.64,102.65,2603
HFH01,2001-02-14 06:00,14,102.65,102.65,102.64,102.65,3802
HFH01,2001-02-14 06:30,14,102.65,102.66,102.63,102.64,6316
HFH01,2001-02-14 07:00,14,102.65,102.65,102.62,102.64,17774
HFH01,2001-02-14 07:30,14,102.64,102.65,102.62,102.64,16115
HFH01,2001-02-14 08:00,14,102.64,102.64,102.63,102.64,13211
HFH01,2001-02-14 08:30,14,102.64,102.64,102.63,102.64,8845
HFH01,2001-02-14 09:00,14,102.65,102.66,102.64,102.64,10832
HFH01,2001-02-14 09:30,14,102.65,102.66,102.63,102.64,10060
HFH01,2001-02-14 10:00,14,102.64,102.65,102.62,102.63,8270
HFH01,2001-02-14 10:30,14,102.64,102.64,102.61,102.62,7581
HFH01,2001-02-14 11:00,14,102.63,102.63,102.61,102.62,2982
HFH01,2001-02-14 11:30,14,102.61,102.63,102.6,102.63,5572
HFH01,2001-02-15 01:00,15,102.58,102.59,102.57,102.58,16741
HFH01,2001-02-15 01:30,15,102.58,102.59,102.54,102.54,32721
HFH01,2001-02-15 02:00,15,102.53,102.55,102.52,102.54,36856
HFH01,2001-02-15 02:30,15,102.53,102.55,102.53,102.54,16499
HFH01,2001-02-15 03:00,15,102.54,102.55,102.52,102.53,14161
HFH01,2001-02-15 03:30,15,102.53,102.55,102.53,102.54,16492
HFH01,2001-02-15 04:00,15,102.54,102.54,102.53,102.53,7875
HFH01,2001-02-15 04:30,15,102.54,102.54,102.51,102.52,15693
HFH01,2001-02-15 05:00,15,102.52,102.53,102.48,102.49,31382
HFH01,2001-02-15 05:30,15,102.49,102.52,102.49,102.51,11086
HFH01,2001-02-15 06:00,15,102.51,102.52,102.51,102.52,3862
HFH01,2001-02-15 06:30,15,102.52,102.52,102.49,102.5,14427
HFH01,2001-02-15 07:00,15,102.5,102.52,102.49,102.5,17375
HFH01,2001-02-15 07:30,15,102.51,102.53,102.49,102.51,16637
HFH01,2001-02-15 08:00,15,102.51,102.52,102.48,102.5,18832
HFH01,2001-02-15 08:30,15,102.5,102.51,102.47,102.5,26503
HFH01,2001-02-15 09:00,15,102.5,102.51,102.46,102.48,18186
HFH01,2001-02-15 09:30,15,102.48,102.49,102.45,102.46,16259
HFH01,2001-02-15 10:00,15,102.46,102.48,102.46,102.47,10471
HFH01,2001-02-15 10:30,15,102.47,102.48,102.46,102.48,7010
HFH01,2001-02-15 11:00,15,102.48,102.5,102.48,102.48,2419
HFH01,2001-02-15 11:30,15,102.49,102.49,102.48,102.49,2506
HFH01,2001-02-16 01:00,16,102.51,102.54,102.51,102.52,13594
HFH01,2001-02-16 01:30,16,102.52,102.53,102.49,102.5,9289
HFH01,2001-02-16 02:00,16,102.5,102.52,102.5,102.51,5592
HFH01,2001-02-16 02:30,16,102.52,102.54,102.51,102.53,16351
HFH01,2001-02-16 03:00,16,102.52,102.53,102.51,102.52,12554
HFH01,2001-02-16 03:30,16,102.52,102.53,102.52,102.53,4914
HFH01,2001-02-16 04:00,16,102.53,102.53,102.52,102.52,2847
HFH01,2001-02-16 04:30,16,102.52,102.53,102.52,102.53,2192
HFH01,2001-02-16 05:00,16,102.53,102.53,102.51,102.51,19219
HFH01,2001-02-16 05:30,16,102.52,102.54,102.52,102.53,2555
HFH01,2001-02-16 06:00,16,102.53,102.53,102.52,102.53,2190
HFH01,2001-02-16 06:30,16,102.53,102.53,102.52,102.52,1062
HFH01,2001-02-16 07:00,16,102.52,102.53,102.46,102.47,14083
HFH01,2001-02-16 07:30,16,102.47,102.49,102.45,102.49,58278
HFH01,2001-02-16 08:00,16,102.48,102.53,102.48,102.52,25662
HFH01,2001-02-16 08:30,16,102.52,102.56,102.5,102.54,41671
HFH01,2001-02-16 09:00,16,102.55,102.58,102.53,102.55,35693
HFH01,2001-02-16 09:30,16,102.55,102.57,102.53,102.55,22900
HFH01,2001-02-16 10:00,16,102.54,102.55,102.53,102.54,10714
HFH01,2001-02-16 10:30,16,102.55,102.56,102.54,102.56,6468
HFH01,2001-02-16 11:00,16,102.55,102.57,102.54,102.56,5795
HFH01,2001-02-16 11:30,16,102.56,102.57,102.56,102.57,3256
HFH01,2001-02-19 01:00,19,102.57,102.58,102.56,102.57,7040
HFH01,2001-02-19 01:30,19,102.56,102.56,102.55,102.56,3898
HFH01,2001-02-19 02:00,19,102.56,102.57,102.55,102.56,3265
HFH01,2001-02-19 02:30,19,102.56,102.57,102.55,102.57,6226
HFH01,2001-02-19 03:00,19,102.57,102.58,102.56,102.57,3986
HFH01,2001-02-19 03:30,19,102.58,102.58,102.56,102.57,11059
HFH01,2001-02-19 04:00,19,102.57,102.58,102.57,102.57,6056
HFH01,2001-02-19 04:30,19,102.57,102.58,102.57,102.57,3072
HFH01,2001-02-19 05:00,19,102.57,102.58,102.57,102.58,3618
HFH01,2001-02-19 05:30,19,102.57,102.58,102.57,102.57,3641
HFH01,2001-02-19 06:00,19,102.58,102.58,102.57,102.57,194
HFH01,2001-02-19 06:30,19,102.57,102.58,102.57,102.58,45
HFH01,2001-02-19 07:00,19,102.57,102.57,102.56,102.57,4871
HFH01,2001-02-19 07:30,19,102.56,102.57,102.56,102.57,342
HFH01,2001-02-19 08:00,19,102.57,102.57,102.56,102.56,3982
HFH01,2001-02-19 08:30,19,102.56,102.56,102.55,102.56,1689
HFH01,2001-02-19 09:00,19,102.56,102.56,102.55,102.56,2784
HFH01,2001-02-19 09:30,19,102.56,102.57,102.55,102.57,2342
HFH01,2001-02-19 10:00,19,102.56,102.57,102.56,102.56,511
HFH01,2001-02-19 10:30,19,102.56,102.57,102.56,102.56,2736
HFH01,2001-02-19 11:00,19,102.56,102.56,102.56,102.56,439
HFH01,2001-02-19 11:30,19,102.56,102.56,102.55,102.56,733
HFH01,2001-02-20 01:00,20,102.56,102.57,102.54,102.55,8236
HFH01,2001-02-20 01:30,20,102.55,102.56,102.54,102.54,5650
HFH01,2001-02-20 02:00,20,102.54,102.55,102.53,102.53,3995
HFH01,2001-02-20 02:30,20,102.53,102.53,102.51,102.52,7201
HFH01,2001-02-20 03:00,20,102.51,102.52,102.49,102.49,17480
HFH01,2001-02-20 03:30,20,102.48,102.51,102.48,102.51,13738
HFH01,2001-02-20 04:00,20,102.5,102.51,102.49,102.49,9829
HFH01,2001-02-20 04:30,20,102.49,102.49,102.47,102.48,14110
HFH01,2001-02-20 05:00,20,102.49,102.5,102.47,102.48,10701
HFH01,2001-02-20 05:30,20,102.47,102.48,102.45,102.46,11384
HFH01,2001-02-20 06:00,20,102.46,102.48,102.46,102.46,26880
HFH01,2001-02-20 06:30,20,102.46,102.47,102.46,102.46,14705
HFH01,2001-02-20 07:00,20,102.45,102.47,102.44,102.45,22001
HFH01,2001-02-20 07:30,20,102.45,102.49,102.45,102.48,22602
HFH01,2001-02-20 08:00,20,102.47,102.49,102.47,102.48,6607
HFH01,2001-02-20 08:30,20,102.48,102.5,102.48,102.5,12045
HFH01,2001-02-20 09:00,20,102.5,102.52,102.48,102.51,20133
HFH01,2001-02-20 09:30,20,102.52,102.53,102.5,102.53,10480
HFH01,2001-02-20 10:00,20,102.53,102.55,102.53,102.54,14020
HFH01,2001-02-20 10:30,20,102.54,102.54,102.51,102.51,8917
HFH01,2001-02-20 11:00,20,102.51,102.53,102.51,102.51,3924
HFH01,2001-02-20 11:30,20,102.51,102.52,102.5,102.52,1883
HFH01,2001-02-21 01:00,21,102.52,102.56,102.52,102.55,14940
HFH01,2001-02-21 01:30,21,102.55,102.56,102.52,102.54,10876
HFH01,2001-02-21 02:00,21,102.54,102.55,102.53,102.54,7470
HFH01,2001-02-21 02:30,21,102.54,102.55,102.49,102.51,16488
HFH01,2001-02-21 03:00,21,102.51,102.52,102.48,102.49,37294
HFH01,2001-02-21 03:30,21,102.5,102.51,102.49,102.5,11675
HFH01,2001-02-21 04:00,21,102.5,102.51,102.5,102.51,1949
HFH01,2001-02-21 04:30,21,102.51,102.53,102.51,102.53,17145
HFH01,2001-02-21 05:00,21,102.53,102.54,102.52,102.52,7965
HFH01,2001-02-21 05:30,21,102.52,102.53,102.51,102.52,7391
HFH01,2001-02-21 06:00,21,102.51,102.53,102.51,102.52,7503
HFH01,2001-02-21 06:30,21,102.52,102.52,102.5,102.51,4310
HFH01,2001-02-21 07:00,21,102.51,102.51,102.48,102.49,11903
HFH01,2001-02-21 07:30,21,102.49,102.54,102.49,102.53,46834
HFH01,2001-02-21 08:00,21,102.53,102.55,102.52,102.53,25924
HFH01,2001-02-21 08:30,21,102.53,102.54,102.51,102.52,31793
HFH01,2001-02-21 09:00,21,102.53,102.54,102.52,102.54,21708
HFH01,2001-02-21 09:30,21,102.54,102.54,102.51,102.53,17399
HFH01,2001-02-21 10:00,21,102.53,102.53,102.5,102.5,16607
HFH01,2001-02-21 10:30,21,102.5,102.5,102.47,102.49,15227
HFH01,2001-02-21 11:00,21,102.49,102.5,102.48,102.49,6538
HFH01,2001-02-21 11:30,21,102.49,102.5,102.48,102.5,4541
HFH01,2001-02-22 01:00,22,102.5,102.52,102.49,102.5,13854
HFH01,2001-02-22 01:30,22,102.5,102.51,102.46,102.47,13931
HFH01,2001-02-22 02:00,22,102.47,102.5,102.43,102.45,49824
HFH01,2001-02-22 02:30,22,102.45,102.45,102.42,102.44,32016
HFH01,2001-02-22 03:00,22,102.44,102.45,102.42,102.44,17756
HFH01,2001-02-22 03:30,22,102.44,102.45,102.43,102.43,10886
HFH01,2001-02-22 04:00,22,102.43,102.44,102.42,102.44,11168
HFH01,2001-02-22 04:30,22,102.44,102.46,102.44,102.46,15275
HFH01,2001-02-22 05:00,22,102.46,102.47,102.45,102.46,6381
HFH01,2001-02-22 05:30,22,102.46,102.47,102.45,102.46,3113
HFH01,2001-02-22 06:00,22,102.46,102.47,102.45,102.45,4153
HFH01,2001-02-22 06:30,22,102.46,102.46,102.44,102.45,3489
HFH01,2001-02-22 07:00,22,102.45,102.46,102.44,102.45,11130
HFH01,2001-02-22 07:30,22,102.45,102.45,102.42,102.43,15483
HFH01,2001-02-22 08:00,22,102.43,102.43,102.41,102.43,18384
HFH01,2001-02-22 08:30,22,102.43,102.45,102.42,102.43,19909
HFH01,2001-02-22 09:00,22,102.44,102.48,102.43,102.47,25493
HFH01,2001-02-22 09:30,22,102.47,102.49,102.44,102.45,26864
HFH01,2001-02-22 10:00,22,102.45,102.48,102.44,102.47,24403
HFH01,2001-02-22 10:30,22,102.47,102.47,102.45,102.46,6408
HFH01,2001-02-22 11:00,22,102.47,102.48,102.46,102.48,5933
HFH01,2001-02-22 11:30,22,102.48,102.48,102.46,102.47,2574
HFH01,2001-02-23 01:00,23,102.41,102.45,102.41,102.44,13510
HFH01,2001-02-23 01:30,23,102.44,102.46,102.44,102.46,10717
HFH01,2001-02-23 02:00,23,102.46,102.47,102.45,102.46,7045
HFH01,2001-02-23 02:30,23,102.45,102.47,102.45,102.46,4796
HFH01,2001-02-23 03:00,23,102.46,102.46,102.44,102.45,5979
HFH01,2001-02-23 03:30,23,102.44,102.45,102.43,102.44,10752
HFH01,2001-02-23 04:00,23,102.44,102.45,102.43,102.45,6496
HFH01,2001-02-23 04:30,23,102.44,102.45,102.44,102.45,7258
HFH01,2001-02-23 05:00,23,102.46,102.46,102.44,102.45,9662
HFH01,2001-02-23 05:30,23,102.45,102.46,102.44,102.45,1582
HFH01,2001-02-23 06:00,23,102.45,102.46,102.44,102.44,1333
HFH01,2001-02-23 06:30,23,102.44,102.48,102.44,102.47,17489
HFH01,2001-02-23 07:00,23,102.47,102.5,102.47,102.49,20146
HFH01,2001-02-23 07:30,23,102.49,102.49,102.48,102.48,8505
HFH01,2001-02-23 08:00,23,102.48,102.52,102.48,102.5,18592
HFH01,2001-02-23 08:30,23,102.5,102.52,102.49,102.51,26487
HFH01,2001-02-23 09:00,23,102.51,102.54,102.5,102.52,25044
HFH01,2001-02-23 09:30,23,102.53,102.55,102.52,102.53,22310
HFH01,2001-02-23 10:00,23,102.53,102.54,102.52,102.52,9097
HFH01,2001-02-23 10:30,23,102.53,102.54,102.52,102.53,8809
HFH01,2001-02-23 11:00,23,102.54,102.57,102.53,102.57,8367
HFH01,2001-02-23 11:30,23,102.57,102.59,102.56,102.58,8819
HFH01,2001-02-26 01:00,26,102.57,102.6,102.57,102.58,13108
HFH01,2001-02-26 01:30,26,102.58,102.61,102.58,102.59,19993
HFH01,2001-02-26 02:00,26,102.58,102.58,102.55,102.56,9736
HFH01,2001-02-26 02:30,26,102.55,102.57,102.54,102.56,16993
HFH01,2001-02-26 03:00,26,102.56,102.56,102.55,102.56,6870
HFH01,2001-02-26 03:30,26,102.56,102.57,102.56,102.56,8573
HFH01,2001-02-26 04:00,26,102.56,102.57,102.55,102.55,4777
HFH01,2001-02-26 04:30,26,102.56,102.56,102.55,102.55,9950
HFH01,2001-02-26 05:00,26,102.55,102.56,102.55,102.55,4764
HFH01,2001-02-26 05:30,26,102.55,102.55,102.54,102.55,2755
HFH01,2001-02-26 06:00,26,102.54,102.56,102.54,102.55,3984
HFH01,2001-02-26 06:30,26,102.56,102.56,102.55,102.55,1001
HFH01,2001-02-26 07:00,26,102.56,102.56,102.54,102.54,4592
HFH01,2001-02-26 07:30,26,102.54,102.56,102.54,102.54,8332
HFH01,2001-02-26 08:00,26,102.54,102.56,102.54,102.56,6278
HFH01,2001-02-26 08:30,26,102.55,102.57,102.55,102.57,13912
HFH01,2001-02-26 09:00,26,102.57,102.58,102.55,102.56,11799
HFH01,2001-02-26 09:30,26,102.57,102.59,102.56,102.56,12086
HFH01,2001-02-26 10:00,26,102.56,102.57,102.56,102.57,4318
HFH01,2001-02-26 10:30,26,102.57,102.58,102.56,102.56,1793
HFH01,2001-02-26 11:00,26,102.56,102.57,102.55,102.55,4408
HFH01,2001-02-26 11:30,26,102.56,102.58,102.56,102.58,4832
HFH01,2001-02-27 01:00,27,102.6,102.62,102.59,102.6,11781
HFH01,2001-02-27 01:30,27,102.6,102.66,102.6,102.64,35678
HFH01,2001-02-27 02:00,27,102.64,102.66,102.64,102.64,20975
HFH01,2001-02-27 02:30,27,102.64,102.67,102.64,102.66,18029
HFH01,2001-02-27 03:00,27,102.65,102.66,102.64,102.64,12087
HFH01,2001-02-27 03:30,27,102.64,102.66,102.64,102.65,9983
HFH01,2001-02-27 04:00,27,102.65,102.67,102.65,102.66,13999
HFH01,2001-02-27 04:30,27,102.66,102.67,102.66,102.66,2664
HFH01,2001-02-27 10:00,27,102.72,102.73,102.71,102.72,17238
HFH01,2001-02-27 10:30,27,102.72,102.73,102.71,102.72,7885
HFH01,2001-02-27 11:00,27,102.71,102.72,102.71,102.72,2625
HFH01,2001-02-27 11:30,27,102.71,102.74,102.71,102.74,4715
HFH01,2001-02-28 01:00,28,102.75,102.82,102.74,102.8,45635
HFH01,2001-02-28 01:30,28,102.8,102.82,102.78,102.79,30583
HFH01,2001-02-28 02:00,28,102.79,102.81,102.77,102.77,23677
HFH01,2001-02-28 02:30,28,102.78,102.8,102.76,102.8,31025
HFH01,2001-02-28 03:00,28,102.8,102.81,102.78,102.79,27840
HFH01,2001-02-28 03:30,28,102.79,102.79,102.77,102.77,13132
HFH01,2001-02-28 04:00,28,102.78,102.79,102.76,102.77,27790
HFH01,2001-02-28 04:30,28,102.77,102.8,102.77,102.8,15171
HFH01,2001-02-28 05:00,28,102.79,102.8,102.78,102.79,12184
HFH01,2001-02-28 05:30,28,102.79,102.8,102.78,102.79,9820
HFH01,2001-02-28 06:00,28,102.79,102.79,102.77,102.77,4857
HFH01,2001-02-28 06:30,28,102.77,102.78,102.77,102.78,3024
HFH01,2001-02-28 07:00,28,102.78,102.79,102.77,102.78,12362
HFH01,2001-02-28 07:30,28,102.78,102.78,102.74,102.75,19705
HFH01,2001-02-28 08:00,28,102.74,102.76,102.74,102.75,13923
HFH01,2001-02-28 08:30,28,102.74,102.75,102.69,102.7,59174
HFH01,2001-02-28 09:00,28,102.7,102.7,102.66,102.7,58251
HFH01,2001-02-28 09:30,28,102.71,102.72,102.68,102.7,31644
HFH01,2001-02-28 10:00,28,102.71,102.74,102.71,102.73,23727
HFH01,2001-02-28 10:30,28,102.74,102.74,102.71,102.71,9507
HFH01,2001-02-28 11:00,28,102.71,102.73,102.71,102.73,2271
HFH01,2001-02-28 11:30,28,102.72,102.74,102.71,102.73,5945
HFH01,2001-03-01 01:00,1,102.8,102.81,102.76,102.78,14484
HFH01,2001-03-01 01:30,1,102.78,102.8,102.77,102.78,15921
HFH01,2001-03-01 02:00,1,102.79,102.81,102.79,102.79,19149
HFH01,2001-03-01 02:30,1,102.8,102.8,102.78,102.79,11332
HFH01,2001-03-01 03:00,1,102.78,102.79,102.77,102.77,10124
HFH01,2001-03-01 03:30,1,102.78,102.79,102.77,102.78,8512
HFH01,2001-03-01 04:00,1,102.79,102.79,102.78,102.79,2616
HFH01,2001-03-01 04:30,1,102.79,102.79,102.78,102.79,14636
HFH01,2001-03-01 05:00,1,102.79,102.8,102.78,102.79,2737
HFH01,2001-03-01 05:30,1,102.79,102.81,102.79,102.8,12158
HFH01,2001-03-01 06:00,1,102.8,102.81,102.79,102.8,7409
HFH01,2001-03-01 06:30,1,102.8,102.8,102.77,102.78,21764
HFH01,2001-03-01 07:00,1,102.78,102.78,102.77,102.78,11108
HFH01,2001-03-01 07:30,1,102.78,102.8,102.72,102.75,44593
HFH01,2001-03-01 08:00,1,102.74,102.75,102.7,102.71,44125
HFH01,2001-03-01 08:30,1,102.72,102.75,102.7,102.74,33754
HFH01,2001-03-01 09:00,1,102.74,102.75,102.66,102.67,55160
HFH01,2001-03-01 09:30,1,102.67,102.71,102.66,102.7,29699
HFH01,2001-03-01 10:00,1,102.7,102.71,102.68,102.7,13874
HFH01,2001-03-01 10:30,1,102.69,102.7,102.67,102.68,10180
HFH01,2001-03-01 11:00,1,102.68,102.69,102.68,102.68,1721
HFH01,2001-03-01 11:30,1,102.68,102.7,102.68,102.69,2826
HFH01,2001-03-02 01:00,2,102.72,102.72,102.67,102.68,19854
HFH01,2001-03-02 01:30,2,102.68,102.7,102.67,102.69,9569
HFH01,2001-03-02 02:00,2,102.69,102.71,102.68,102.69,13014
HFH01,2001-03-02 02:30,2,102.7,102.74,102.7,102.73,25786
HFH01,2001-03-02 03:00,2,102.72,102.74,102.71,102.73,22339
HFH01,2001-03-02 03:30,2,102.73,102.74,102.71,102.71,10197
HFH01,2001-03-02 04:00,2,102.71,102.74,102.7,102.7,16343
HFH01,2001-03-02 04:30,2,102.7,102.71,102.68,102.69,17435
HFH01,2001-03-02 05:00,2,102.7,102.71,102.68,102.69,17118
HFH01,2001-03-02 05:30,2,102.69,102.69,102.66,102.67,18129
HFH01,2001-03-02 06:00,2,102.66,102.7,102.65,102.69,11555
HFH01,2001-03-02 06:30,2,102.69,102.69,102.68,102.69,1967
HFH01,2001-03-02 07:00,2,102.7,102.7,102.69,102.7,7389
HFH01,2001-03-02 07:30,2,102.7,102.73,102.7,102.72,9841
HFH01,2001-03-02 08:00,2,102.72,102.72,102.71,102.72,15358
HFH01,2001-03-02 08:30,2,102.72,102.75,102.7,102.71,28589
HFH01,2001-03-02 09:00,2,102.71,102.73,102.68,102.69,19242
HFH01,2001-03-02 09:30,2,102.67,102.67,102.67,102.67,28540
HFH01,2001-03-02 10:00,2,102.67,102.7,102.67,102.7,8803
HFH01,2001-03-02 10:30,2,102.69,102.7,102.68,102.68,3928
HFH01,2001-03-02 11:00,2,102.67,102.67,102.66,102.67,1961
HFH01,2001-03-02 11:30,2,102.67,102.68,102.66,102.68,1902
HFH01,2001-03-05 01:00,5,102.67,102.67,102.65,102.66,8015
HFH01,2001-03-05 01:30,5,102.66,102.67,102.65,102.65,7182
HFH01,2001-03-05 02:00,5,102.65,102.66,102.63,102.64,19042
HFH01,2001-03-05 02:30,5,102.64,102.65,102.64,102.64,5459
HFH01,2001-03-05 03:00,5,102.65,102.65,102.64,102.65,2278
HFH01,2001-03-05 03:30,5,102.64,102.67,102.64,102.66,18925
HFH01,2001-03-05 04:00,5,102.66,102.67,102.66,102.67,3555
HFH01,2001-03-05 04:30,5,102.66,102.66,102.65,102.66,3968
HFH01,2001-03-05 05:00,5,102.65,102.66,102.64,102.66,5729
HFH01,2001-03-05 05:30,5,102.66,102.66,102.65,102.66,4247
HFH01,2001-03-05 06:00,5,102.66,102.67,102.65,102.66,8062
HFH01,2001-03-05 06:30,5,102.66,102.66,102.65,102.65,5174
HFH01,2001-03-05 07:00,5,102.66,102.66,102.65,102.66,2671
HFH01,2001-03-05 07:30,5,102.65,102.67,102.65,102.65,15312
HFH01,2001-03-05 08:00,5,102.66,102.66,102.63,102.63,15130
HFH01,2001-03-05 08:30,5,102.64,102.65,102.63,102.64,6827
HFH01,2001-03-05 09:00,5,102.63,102.64,102.61,102.62,17598
HFH01,2001-03-05 09:30,5,102.61,102.63,102.61,102.62,11608
HFH01,2001-03-05 10:00,5,102.62,102.63,102.6,102.62,13226
HFH01,2001-03-05 10:30,5,102.62,102.63,102.62,102.63,4155
HFH01,2001-03-05 11:00,5,102.62,102.64,102.62,102.63,3541
HFH01,2001-03-05 11:30,5,102.63,102.63,102.61,102.63,3196
HFH01,2001-03-06 01:00,6,102.62,102.63,102.6,102.61,7783
HFH01,2001-03-06 01:30,6,102.61,102.61,102.58,102.59,26231
HFH01,2001-03-06 02:00,6,102.59,102.6,102.57,102.6,17098
HFH01,2001-03-06 02:30,6,102.59,102.61,102.59,102.6,10750
HFH01,2001-03-06 03:00,6,102.6,102.61,102.59,102.6,7062
HFH01,2001-03-06 03:30,6,102.6,102.61,102.59,102.6,17478
HFH01,2001-03-06 04:00,6,102.6,102.61,102.59,102.6,8389
HFH01,2001-03-06 04:30,6,102.59,102.6,102.59,102.59,7390
HFH01,2001-03-06 05:00,6,102.6,102.6,102.59,102.59,4851
HFH01,2001-03-06 05:30,6,102.59,102.59,102.58,102.59,2518
HFH01,2001-03-06 06:00,6,102.59,102.6,102.59,102.59,7025
HFH01,2001-03-06 06:30,6,102.58,102.6,102.58,102.6,2884
HFH01,2001-03-06 07:00,6,102.59,102.6,102.58,102.59,5991
HFH01,2001-03-06 07:30,6,102.59,102.59,102.57,102.59,15971
HFH01,2001-03-06 08:00,6,102.59,102.59,102.57,102.58,12018
HFH01,2001-03-06 08:30,6,102.58,102.59,102.57,102.59,7895
HFH01,2001-03-06 09:00,6,102.58,102.6,102.57,102.6,9865
HFH01,2001-03-06 09:30,6,102.6,102.61,102.6,102.6,20445
HFH01,2001-03-06 10:00,6,102.61,102.62,102.6,102.62,8531
HFH01,2001-03-06 10:30,6,102.62,102.63,102.61,102.63,11446
HFH01,2001-03-06 11:00,6,102.63,102.65,102.63,102.65,5980
HFH01,2001-03-06 11:30,6,102.64,102.65,102.64,102.65,882
HFH01,2001-03-07 01:00,7,102.65,102.67,102.65,102.66,5214
HFH01,2001-03-07 01:30,7,102.67,102.68,102.65,102.66,13884
HFH01,2001-03-07 02:00,7,102.66,102.66,102.64,102.65,10397
HFH01,2001-03-07 02:30,7,102.64,102.66,102.64,102.66,7731
HFH01,2001-03-07 03:00,7,102.67,102.68,102.65,102.66,7723
HFH01,2001-03-07 03:30,7,102.66,102.67,102.66,102.66,5749
HFH01,2001-03-07 04:00,7,102.65,102.67,102.65,102.66,9242
HFH01,2001-03-07 04:30,7,102.66,102.67,102.65,102.67,4207
HFH01,2001-03-07 05:00,7,102.68,102.68,102.66,102.66,10999
HFH01,2001-03-07 05:30,7,102.67,102.68,102.66,102.67,13272
HFH01,2001-03-07 06:00,7,102.67,102.67,102.64,102.65,7813
HFH01,2001-03-07 06:30,7,102.65,102.65,102.64,102.64,5673
HFH01,2001-03-07 07:00,7,102.64,102.64,102.63,102.64,6014
HFH01,2001-03-07 07:30,7,102.64,102.64,102.62,102.62,7454
HFH01,2001-03-07 08:00,7,102.63,102.63,102.6,102.62,10533
HFH01,2001-03-07 08:30,7,102.62,102.63,102.62,102.62,7185
HFH01,2001-03-07 09:00,7,102.62,102.63,102.62,102.62,13422
HFH01,2001-03-07 09:30,7,102.62,102.63,102.62,102.62,9279
HFH01,2001-03-07 10:00,7,102.62,102.63,102.61,102.63,6330
HFH01,2001-03-07 10:30,7,102.63,102.64,102.63,102.63,2875
HFH01,2001-03-07 11:00,7,102.62,102.63,102.62,102.63,1158
HFH01,2001-03-07 11:30,7,102.62,102.63,102.62,102.63,783