HFH03,2002-09-06 08:00,6,104.53,104.53,104.53,104.53,25
HFH03,2002-09-09 11:30,9,104.38,104.38,104.38,104.38,29
HFH03,2002-09-10 11:30,10,104.25,104.25,104.25,104.25,0
HFH03,2002-09-12 08:30,12,104.32,104.33,104.32,104.33,200
HFH03,2002-09-16 04:30,16,104.45,104.45,104.45,104.45,1
HFH03,2002-09-24 09:00,24,104.79,104.79,104.79,104.79,1
HFH03,2002-10-01 06:30,1,104.87,104.87,104.87,104.87,1
HFH03,2002-10-02 04:00,2,104.75,104.75,104.75,104.75,1
HFH03,2002-10-03 03:30,3,104.88,104.88,104.88,104.88,1
HFH03,2002-10-03 10:30,3,104.88,104.88,104.87,104.87,200
HFH03,2002-10-03 11:00,3,104.88,104.88,104.88,104.88,30
HFH03,2002-10-04 04:00,4,104.88,104.88,104.88,104.88,120
HFH03,2002-10-04 11:30,4,104.92,104.92,104.92,104.92,1
HFH03,2002-10-08 04:00,8,104.94,104.94,104.94,104.94,1
HFH03,2002-10-10 02:30,10,104.99,104.99,104.99,104.99,1
HFH03,2002-10-10 04:30,10,104.99,104.99,104.99,104.99,50
HFH03,2002-10-10 11:00,10,104.78,104.78,104.78,104.78,1
HFH03,2002-10-11 02:00,11,104.73,104.73,104.72,104.72,2
HFH03,2002-10-11 08:00,11,104.67,104.67,104.67,104.67,50
HFH03,2002-10-11 11:00,11,104.65,104.65,104.65,104.65,48
HFH03,2002-10-14 09:00,14,104.62,104.62,104.62,104.62,50
HFH03,2002-10-15 04:30,15,104.5,104.5,104.5,104.5,1
HFH03,2002-10-15 07:00,15,104.43,104.43,104.43,104.43,190
HFH03,2002-10-15 09:00,15,104.46,104.46,104.46,104.46,2
HFH03,2002-10-16 01:30,16,104.42,104.42,104.42,104.42,1
HFH03,2002-10-16 04:30,16,104.4,104.4,104.4,104.4,250
HFH03,2002-10-16 05:00,16,104.4,104.4,104.38,104.38,700
HFH03,2002-10-16 06:00,16,104.41,104.42,104.41,104.42,725
HFH03,2002-10-16 06:30,16,104.4,104.4,104.4,104.4,250
HFH03,2002-10-16 08:30,16,104.39,104.39,104.39,104.39,200
HFH03,2002-10-16 09:00,16,104.37,104.37,104.37,104.37,500
HFH03,2002-10-17 03:30,17,104.2,104.2,104.2,104.2,100
HFH03,2002-10-17 05:00,17,104.21,104.21,104.21,104.21,730
HFH03,2002-10-17 05:30,17,104.23,104.23,104.23,104.23,100
HFH03,2002-10-17 06:00,17,104.25,104.25,104.25,104.25,138
HFH03,2002-10-17 07:30,17,104.2,104.36,104.2,104.32,758
HFH03,2002-10-17 08:00,17,104.35,104.35,104.35,104.35,100
HFH03,2002-10-17 08:30,17,104.39,104.45,104.39,104.45,450
HFH03,2002-10-17 09:00,17,104.33,104.33,104.33,104.33,75
HFH03,2002-10-17 11:00,17,104.45,104.45,104.44,104.45,147
HFH03,2002-10-17 11:30,17,104.43,104.43,104.43,104.43,686
HFH03,2002-10-18 02:00,18,104.45,104.45,104.45,104.45,10
HFH03,2002-10-21 03:30,21,104.55,104.55,104.55,104.55,2
HFH03,2002-10-21 05:00,21,104.53,104.53,104.53,104.53,518
HFH03,2002-10-21 11:00,21,104.44,104.44,104.41,104.41,151
HFH03,2002-10-22 01:00,22,104.4,104.4,104.4,104.4,1
HFH03,2002-10-22 03:00,22,104.42,104.42,104.42,104.42,100
HFH03,2002-10-23 03:30,23,104.52,104.52,104.52,104.52,50
HFH03,2002-10-23 04:00,23,104.52,104.53,104.52,104.53,454
HFH03,2002-10-23 04:30,23,104.52,104.52,104.52,104.52,471
HFH03,2002-10-24 07:30,24,104.47,104.47,104.47,104.47,1
HFH03,2002-10-25 02:30,25,104.59,104.59,104.59,104.59,100
HFH03,2002-10-25 03:00,25,104.51,104.51,104.51,104.51,1
HFH03,2002-10-25 08:00,25,104.53,104.53,104.53,104.53,20
HFH03,2002-10-25 10:00,25,104.5,104.5,104.5,104.5,1
HFH03,2002-10-28 05:30,28,104.59,104.59,104.59,104.59,1
HFH03,2002-10-29 01:30,29,104.68,104.69,104.68,104.69,26
HFH03,2002-10-29 04:30,29,104.71,104.71,104.71,104.71,1
HFH03,2002-10-29 09:30,29,104.8,104.8,104.8,104.8,10
HFH03,2002-11-04 03:00,4,104.78,104.78,104.78,104.78,1
HFH03,2002-11-04 10:00,4,104.82,104.82,104.82,104.82,1
HFH03,2002-11-05 03:00,5,104.8,104.8,104.8,104.8,1
HFH03,2002-11-05 10:30,5,104.72,104.72,104.72,104.72,1
HFH03,2002-11-06 04:30,6,104.61,104.61,104.61,104.61,6
HFH03,2002-11-06 05:30,6,104.61,104.61,104.61,104.61,1
HFH03,2002-11-06 10:00,6,104.67,104.67,104.67,104.67,1
HFH03,2002-11-06 11:30,6,104.68,104.68,104.68,104.68,25
HFH03,2002-11-07 01:00,7,104.78,104.78,104.78,104.78,1
HFH03,2002-11-07 06:30,7,104.59,104.59,104.59,104.59,6
HFH03,2002-11-07 07:30,7,104.72,104.72,104.72,104.72,1
HFH03,2002-11-07 10:00,7,104.71,104.71,104.71,104.71,25
HFH03,2002-11-07 11:00,7,104.74,104.76,104.74,104.76,51
HFH03,2002-11-08 01:00,8,104.81,104.81,104.81,104.81,1
HFH03,2002-11-08 09:30,8,104.88,104.88,104.88,104.88,1
HFH03,2002-11-08 10:00,8,104.9,104.92,104.9,104.92,2
HFH03,2002-11-11 03:30,11,104.97,104.97,104.97,104.97,1
HFH03,2002-11-11 04:00,11,104.96,104.96,104.96,104.96,1200
HFH03,2002-11-11 04:30,11,104.96,104.96,104.96,104.96,500
HFH03,2002-11-11 06:30,11,104.95,104.95,104.95,104.95,920
HFH03,2002-11-11 10:00,11,104.98,104.98,104.98,104.98,1
HFH03,2002-11-12 03:00,12,104.97,104.97,104.97,104.97,700
HFH03,2002-11-12 08:00,12,105.03,105.03,105.03,105.03,600
HFH03,2002-11-12 11:00,12,105.02,105.02,105.02,105.02,1
HFH03,2002-11-13 02:00,13,104.98,104.98,104.98,104.98,1
HFH03,2002-11-13 03:30,13,104.99,104.99,104.99,104.99,10
HFH03,2002-11-13 05:00,13,104.99,104.99,104.99,104.99,403
HFH03,2002-11-13 05:30,13,104.99,105.01,104.99,105.01,28
HFH03,2002-11-13 06:30,13,105.01,105.01,105.01,105.01,1
HFH03,2002-11-13 09:00,13,105.03,105.03,105.03,105.03,200
HFH03,2002-11-13 09:30,13,105,105,105,105,200
HFH03,2002-11-14 03:30,14,105,105,105,105,1
HFH03,2002-11-14 05:00,14,104.96,104.96,104.96,104.96,160
HFH03,2002-11-14 09:30,14,104.92,104.92,104.92,104.92,173
HFH03,2002-11-14 10:00,14,104.93,104.93,104.93,104.93,1
HFH03,2002-11-14 10:30,14,104.92,104.92,104.92,104.92,1
HFH03,2002-11-15 02:00,15,104.86,104.87,104.86,104.86,36
HFH03,2002-11-15 05:30,15,104.9,104.9,104.9,104.9,1
HFH03,2002-11-15 07:00,15,104.87,104.87,104.83,104.83,33
HFH03,2002-11-15 08:00,15,104.88,104.88,104.88,104.88,200
HFH03,2002-11-15 10:00,15,104.92,104.92,104.92,104.92,1
HFH03,2002-11-15 11:00,15,104.9,104.9,104.9,104.9,1
HFH03,2002-11-18 10:30,18,104.91,104.91,104.91,104.91,1
HFH03,2002-11-19 02:00,19,104.93,104.93,104.93,104.93,1
HFH03,2002-11-19 04:30,19,104.95,104.95,104.95,104.95,200
HFH03,2002-11-19 07:00,19,104.95,104.95,104.95,104.95,11
HFH03,2002-11-19 09:00,19,104.95,104.95,104.95,104.95,200
HFH03,2002-11-19 10:00,19,104.96,104.96,104.96,104.96,500
HFH03,2002-11-20 02:30,20,104.92,104.92,104.92,104.92,1
HFH03,2002-11-20 05:00,20,104.95,104.95,104.95,104.95,1
HFH03,2002-11-20 05:30,20,105,105,105,105,1
HFH03,2002-11-20 06:30,20,105.01,105.01,105.01,105.01,1
HFH03,2002-11-20 07:30,20,105,105,105,105,5
HFH03,2002-11-20 08:00,20,105.02,105.02,105.02,105.02,8
HFH03,2002-11-21 01:30,21,104.92,104.92,104.92,104.92,200
HFH03,2002-11-21 02:30,21,104.93,104.93,104.93,104.93,745
HFH03,2002-11-21 05:00,21,104.91,104.91,104.91,104.91,1
HFH03,2002-11-21 06:30,21,104.92,104.92,104.92,104.92,45
HFH03,2002-11-21 07:30,21,104.9,104.9,104.9,104.9,2
HFH03,2002-11-21 09:30,21,104.89,104.89,104.89,104.89,350
HFH03,2002-11-21 11:00,21,104.9,104.9,104.9,104.9,250
HFH03,2002-11-21 11:30,21,104.88,104.88,104.88,104.88,50
HFH03,2002-11-22 01:00,22,104.88,104.88,104.88,104.88,200
HFH03,2002-11-22 01:30,22,104.86,104.86,104.86,104.86,100
HFH03,2002-11-22 02:00,22,104.9,104.9,104.9,104.9,712
HFH03,2002-11-22 02:30,22,104.89,104.9,104.89,104.9,526
HFH03,2002-11-22 03:30,22,104.91,104.91,104.91,104.91,1500
HFH03,2002-11-22 05:30,22,104.92,104.92,104.92,104.92,177
HFH03,2002-11-22 09:30,22,104.89,104.89,104.89,104.89,160
HFH03,2002-11-22 10:00,22,104.87,104.87,104.87,104.87,63
HFH03,2002-11-25 01:30,25,104.77,104.77,104.77,104.77,60
HFH03,2002-11-25 02:00,25,104.76,104.77,104.76,104.77,840
HFH03,2002-11-25 03:30,25,104.78,104.78,104.78,104.78,575
HFH03,2002-11-25 04:00,25,104.79,104.79,104.78,104.78,120
HFH03,2002-11-25 05:00,25,104.76,104.76,104.76,104.76,80
HFH03,2002-11-25 07:00,25,104.78,104.78,104.78,104.78,1090
HFH03,2002-11-25 07:30,25,104.77,104.78,104.77,104.78,610
HFH03,2002-11-25 08:00,25,104.81,104.81,104.81,104.81,1
HFH03,2002-11-25 09:00,25,104.78,104.78,104.78,104.78,1
HFH03,2002-11-25 10:00,25,104.81,104.81,104.81,104.81,12
HFH03,2002-11-25 10:30,25,104.8,104.81,104.8,104.81,128
HFH03,2002-11-25 11:00,25,104.81,104.81,104.81,104.81,10
HFH03,2002-11-26 02:00,26,104.81,104.81,104.81,104.81,1
HFH03,2002-11-26 02:30,26,104.82,104.82,104.82,104.82,200
HFH03,2002-11-26 03:00,26,104.81,104.81,104.81,104.81,1000
HFH03,2002-11-26 03:30,26,104.81,104.81,104.8,104.8,2859
HFH03,2002-11-26 04:00,26,104.81,104.81,104.81,104.81,100
HFH03,2002-11-26 04:30,26,104.81,104.82,104.81,104.82,1935
HFH03,2002-11-26 05:30,26,104.82,104.82,104.82,104.82,4
HFH03,2002-11-26 07:30,26,104.82,104.82,104.82,104.82,421
HFH03,2002-11-26 08:30,26,104.82,104.82,104.81,104.81,280
HFH03,2002-11-26 09:00,26,104.83,104.85,104.83,104.85,395
HFH03,2002-11-26 09:30,26,104.87,104.88,104.87,104.88,580
HFH03,2002-11-26 10:00,26,104.88,104.88,104.88,104.88,600
HFH03,2002-11-26 10:30,26,104.89,104.89,104.89,104.89,428
HFH03,2002-11-27 01:00,27,104.89,104.9,104.89,104.89,61
HFH03,2002-11-27 01:30,27,104.89,104.89,104.89,104.89,5
HFH03,2002-11-27 02:00,27,104.89,104.9,104.89,104.9,6
HFH03,2002-11-27 02:30,27,104.9,104.9,104.88,104.88,201
HFH03,2002-11-27 03:00,27,104.88,104.88,104.86,104.86,26
HFH03,2002-11-27 03:30,27,104.85,104.88,104.85,104.86,833
HFH03,2002-11-27 04:00,27,104.86,104.87,104.86,104.87,1855
HFH03,2002-11-27 05:00,27,104.88,104.88,104.88,104.88,180
HFH03,2002-11-27 06:30,27,104.87,104.87,104.87,104.87,150
HFH03,2002-11-27 07:00,27,104.88,104.88,104.88,104.88,312
HFH03,2002-11-27 07:30,27,104.86,104.87,104.86,104.87,1010
HFH03,2002-11-27 08:00,27,104.87,104.87,104.82,104.83,564
HFH03,2002-11-27 08:30,27,104.84,104.84,104.8,104.8,743
HFH03,2002-11-27 09:00,27,104.78,104.81,104.76,104.77,3341
HFH03,2002-11-27 09:30,27,104.77,104.77,104.76,104.76,41
HFH03,2002-11-27 10:00,27,104.77,104.77,104.77,104.77,75
HFH03,2002-11-27 10:30,27,104.78,104.78,104.77,104.77,526
HFH03,2002-11-27 11:30,27,104.76,104.77,104.76,104.77,1361
HFH03,2002-11-28 01:00,28,104.74,104.74,104.74,104.74,1
HFH03,2002-11-28 01:30,28,104.76,104.76,104.76,104.76,400
HFH03,2002-11-28 02:00,28,104.78,104.78,104.78,104.78,500
HFH03,2002-11-28 02:30,28,104.77,104.77,104.77,104.77,2650
HFH03,2002-11-28 03:00,28,104.77,104.78,104.74,104.74,7797
HFH03,2002-11-28 03:30,28,104.75,104.75,104.74,104.75,797
HFH03,2002-11-28 04:00,28,104.75,104.76,104.75,104.76,170
HFH03,2002-11-28 04:30,28,104.78,104.78,104.78,104.78,194
HFH03,2002-11-28 05:00,28,104.78,104.79,104.78,104.79,172
HFH03,2002-11-28 05:30,28,104.79,104.79,104.79,104.79,115
HFH03,2002-11-28 06:00,28,104.8,104.8,104.8,104.8,365
HFH03,2002-11-28 07:00,28,104.78,104.78,104.78,104.78,1
HFH03,2002-11-28 08:00,28,104.79,104.81,104.79,104.81,1963
HFH03,2002-11-28 08:30,28,104.81,104.81,104.81,104.81,2183
HFH03,2002-11-28 09:00,28,104.8,104.8,104.8,104.8,484
HFH03,2002-11-28 09:30,28,104.8,104.8,104.8,104.8,136
HFH03,2002-11-28 10:00,28,104.79,104.79,104.79,104.79,361
HFH03,2002-11-28 10:30,28,104.79,104.79,104.78,104.78,540
HFH03,2002-11-28 11:00,28,104.77,104.77,104.77,104.77,1076
HFH03,2002-11-29 01:30,29,104.76,104.76,104.76,104.76,5049
HFH03,2002-11-29 02:00,29,104.76,104.76,104.76,104.76,1001
HFH03,2002-11-29 02:30,29,104.76,104.77,104.75,104.76,3199
HFH03,2002-11-29 03:00,29,104.76,104.76,104.75,104.75,2001
HFH03,2002-11-29 03:30,29,104.76,104.78,104.76,104.78,3788
HFH03,2002-11-29 04:00,29,104.77,104.79,104.77,104.79,2175
HFH03,2002-11-29 04:30,29,104.79,104.79,104.79,104.79,460
HFH03,2002-11-29 05:00,29,104.79,104.79,104.79,104.79,9987
HFH03,2002-11-29 05:30,29,104.78,104.78,104.78,104.78,240
HFH03,2002-11-29 06:00,29,104.78,104.78,104.78,104.78,52
HFH03,2002-11-29 07:00,29,104.78,104.78,104.77,104.77,167
HFH03,2002-11-29 07:30,29,104.77,104.79,104.77,104.79,622
HFH03,2002-11-29 08:00,29,104.78,104.78,104.77,104.78,891
HFH03,2002-11-29 08:30,29,104.78,104.78,104.78,104.78,167
HFH03,2002-11-29 09:00,29,104.79,104.79,104.79,104.79,443
HFH03,2002-11-29 09:30,29,104.8,104.81,104.8,104.81,548
HFH03,2002-11-29 10:00,29,104.81,104.82,104.8,104.81,950
HFH03,2002-11-29 10:30,29,104.81,104.82,104.81,104.82,151
HFH03,2002-11-29 11:00,29,104.81,104.82,104.81,104.82,260
HFH03,2002-11-29 11:30,29,104.82,104.84,104.82,104.84,631
HFH03,2002-12-02 01:00,2,104.82,104.82,104.8,104.8,94
HFH03,2002-12-02 01:30,2,104.8,104.8,104.8,104.8,116
HFH03,2002-12-02 02:00,2,104.77,104.78,104.77,104.78,965
HFH03,2002-12-02 02:30,2,104.78,104.78,104.77,104.77,1394
HFH03,2002-12-02 03:00,2,104.78,104.78,104.77,104.78,414
HFH03,2002-12-02 03:30,2,104.78,104.78,104.77,104.77,8752
HFH03,2002-12-02 04:00,2,104.77,104.77,104.76,104.77,746
HFH03,2002-12-02 04:30,2,104.76,104.77,104.75,104.77,911
HFH03,2002-12-02 05:00,2,104.76,104.76,104.75,104.75,646
HFH03,2002-12-02 05:30,2,104.75,104.75,104.75,104.75,1125
HFH03,2002-12-02 06:00,2,104.75,104.75,104.72,104.72,547
HFH03,2002-12-02 06:30,2,104.72,104.73,104.71,104.73,415
HFH03,2002-12-02 07:00,2,104.72,104.73,104.72,104.73,887
HFH03,2002-12-02 07:30,2,104.73,104.74,104.73,104.74,545
HFH03,2002-12-02 08:00,2,104.74,104.74,104.74,104.74,419
HFH03,2002-12-02 08:30,2,104.74,104.74,104.73,104.74,8758
HFH03,2002-12-02 09:00,2,104.75,104.79,104.75,104.79,6194
HFH03,2002-12-02 09:30,2,104.79,104.81,104.79,104.8,4925
HFH03,2002-12-02 10:00,2,104.81,104.81,104.79,104.81,384
HFH03,2002-12-02 10:30,2,104.8,104.82,104.8,104.82,507
HFH03,2002-12-02 11:00,2,104.82,104.82,104.81,104.81,139
HFH03,2002-12-02 11:30,2,104.82,104.82,104.78,104.79,512
HFH03,2002-12-03 01:00,3,104.79,104.79,104.78,104.78,1502
HFH03,2002-12-03 01:30,3,104.79,104.81,104.79,104.81,9758
HFH03,2002-12-03 02:00,3,104.81,104.83,104.8,104.83,5986
HFH03,2002-12-03 02:30,3,104.82,104.84,104.82,104.82,6033
HFH03,2002-12-03 03:00,3,104.83,104.84,104.82,104.82,14870
HFH03,2002-12-03 03:30,3,104.81,104.83,104.8,104.8,4290
HFH03,2002-12-03 04:00,3,104.8,104.81,104.8,104.81,2720
HFH03,2002-12-03 04:30,3,104.81,104.81,104.81,104.81,702
HFH03,2002-12-03 05:00,3,104.8,104.84,104.8,104.83,6587
HFH03,2002-12-03 05:30,3,104.84,104.84,104.83,104.83,4881
HFH03,2002-12-03 06:00,3,104.84,104.88,104.84,104.86,11472
HFH03,2002-12-03 06:30,3,104.86,104.87,104.85,104.86,3742
HFH03,2002-12-03 07:00,3,104.86,104.86,104.85,104.85,566
HFH03,2002-12-03 07:30,3,104.86,104.87,104.85,104.87,6634
HFH03,2002-12-03 08:00,3,104.88,104.89,104.87,104.88,11645
HFH03,2002-12-03 08:30,3,104.89,104.9,104.88,104.89,7525
HFH03,2002-12-03 09:00,3,104.89,104.89,104.87,104.87,8697
HFH03,2002-12-03 09:30,3,104.87,104.89,104.87,104.87,5226
HFH03,2002-12-03 10:00,3,104.87,104.87,104.85,104.86,973
HFH03,2002-12-03 10:30,3,104.86,104.87,104.85,104.87,1033
HFH03,2002-12-03 11:00,3,104.86,104.87,104.86,104.87,180
HFH03,2002-12-03 11:30,3,104.87,104.87,104.85,104.85,3715
HFH03,2002-12-04 01:00,4,104.89,104.92,104.89,104.91,16057
HFH03,2002-12-04 01:30,4,104.91,104.91,104.88,104.89,2694
HFH03,2002-12-04 02:00,4,104.88,104.88,104.85,104.85,7692
HFH03,2002-12-04 02:30,4,104.86,104.88,104.83,104.85,6516
HFH03,2002-12-04 03:00,4,104.84,104.86,104.84,104.86,6167
HFH03,2002-12-04 03:30,4,104.86,104.86,104.83,104.83,5953
HFH03,2002-12-04 04:00,4,104.84,104.84,104.83,104.83,4734
HFH03,2002-12-04 04:30,4,104.83,104.84,104.83,104.84,6533
HFH03,2002-12-04 05:00,4,104.84,104.85,104.84,104.85,6338
HFH03,2002-12-04 05:30,4,104.85,104.86,104.85,104.85,1417
HFH03,2002-12-04 06:00,4,104.85,104.86,104.85,104.86,1650
HFH03,2002-12-04 06:30,4,104.85,104.86,104.84,104.84,3008
HFH03,2002-12-04 07:00,4,104.84,104.84,104.83,104.83,1173
HFH03,2002-12-04 07:30,4,104.83,104.85,104.82,104.85,6979
HFH03,2002-12-04 08:00,4,104.84,104.84,104.83,104.84,16074
HFH03,2002-12-04 08:30,4,104.84,104.85,104.81,104.81,8812
HFH03,2002-12-04 09:00,4,104.81,104.82,104.81,104.82,18111
HFH03,2002-12-04 09:30,4,104.8,104.83,104.8,104.82,23630
HFH03,2002-12-04 10:00,4,104.83,104.84,104.82,104.83,11302
HFH03,2002-12-04 10:30,4,104.83,104.83,104.81,104.81,3404
HFH03,2002-12-04 11:00,4,104.81,104.81,104.8,104.81,24268
HFH03,2002-12-04 11:30,4,104.81,104.82,104.8,104.81,7732
HFH03,2002-12-05 01:00,5,104.83,104.83,104.82,104.82,4661
HFH03,2002-12-05 01:30,5,104.82,104.83,104.81,104.82,11336
HFH03,2002-12-05 02:00,5,104.81,104.85,104.81,104.85,16910
HFH03,2002-12-05 02:30,5,104.85,104.85,104.84,104.84,5281
HFH03,2002-12-05 03:00,5,104.84,104.88,104.83,104.88,15222
HFH03,2002-12-05 03:30,5,104.87,104.88,104.86,104.87,14602
HFH03,2002-12-05 04:00,5,104.87,104.88,104.84,104.85,33571
HFH03,2002-12-05 04:30,5,104.85,104.87,104.85,104.86,23222
HFH03,2002-12-05 05:00,5,104.85,104.87,104.84,104.86,11225
HFH03,2002-12-05 05:30,5,104.87,104.87,104.86,104.86,20785
HFH03,2002-12-05 06:00,5,104.87,104.88,104.85,104.87,16263
HFH03,2002-12-05 06:30,5,104.86,104.93,104.81,104.81,78046
HFH03,2002-12-05 07:00,5,104.81,104.82,104.73,104.74,63218
HFH03,2002-12-05 07:30,5,104.74,104.79,104.7,104.78,91803
HFH03,2002-12-05 08:00,5,104.78,104.8,104.77,104.78,28321
HFH03,2002-12-05 08:30,5,104.79,104.83,104.79,104.83,37470
HFH03,2002-12-05 09:00,5,104.82,104.87,104.82,104.85,41538
HFH03,2002-12-05 09:30,5,104.86,104.87,104.85,104.86,17514
HFH03,2002-12-05 10:00,5,104.86,104.9,104.86,104.88,30397
HFH03,2002-12-05 10:30,5,104.88,104.89,104.88,104.89,16948
HFH03,2002-12-05 11:00,5,104.89,104.9,104.88,104.89,6557
HFH03,2002-12-05 11:30,5,104.89,104.9,104.89,104.89,6378
HFH03,2002-12-06 01:00,6,104.92,104.92,104.87,104.88,11074
HFH03,2002-12-06 01:30,6,104.88,104.89,104.86,104.87,15149
HFH03,2002-12-06 02:00,6,104.87,104.9,104.86,104.88,9900
HFH03,2002-12-06 02:30,6,104.88,104.92,104.88,104.91,16512
HFH03,2002-12-06 03:00,6,104.91,104.92,104.9,104.91,13839
HFH03,2002-12-06 03:30,6,104.91,104.91,104.89,104.9,8331
HFH03,2002-12-06 04:00,6,104.89,104.9,104.88,104.88,12785
HFH03,2002-12-06 04:30,6,104.88,104.9,104.88,104.89,11708
HFH03,2002-12-06 05:00,6,104.89,104.92,104.89,104.91,12099
HFH03,2002-12-06 05:30,6,104.91,104.91,104.9,104.9,5449
HFH03,2002-12-06 06:00,6,104.9,104.91,104.89,104.9,1926
HFH03,2002-12-06 06:30,6,104.91,104.91,104.9,104.9,2847
HFH03,2002-12-06 07:00,6,104.9,104.94,104.89,104.94,13455
HFH03,2002-12-06 07:30,6,104.94,105,104.94,104.99,86941
HFH03,2002-12-06 08:00,6,104.99,105.01,104.98,104.99,42984
HFH03,2002-12-06 08:30,6,104.99,105,104.98,104.98,15281
HFH03,2002-12-06 09:00,6,104.97,104.99,104.95,104.98,33064
HFH03,2002-12-06 09:30,6,104.98,104.99,104.96,104.98,15115
HFH03,2002-12-06 10:00,6,104.97,105,104.97,105,14616
HFH03,2002-12-06 10:30,6,104.99,105.01,104.98,105,10111
HFH03,2002-12-06 11:00,6,105,105.02,104.99,105,7835
HFH03,2002-12-06 11:30,6,105,105.02,105,105.02,5335
HFH03,2002-12-09 01:00,9,105.06,105.06,105.02,105.04,14538
HFH03,2002-12-09 01:30,9,105.04,105.05,105.03,105.04,11408
HFH03,2002-12-09 02:00,9,105.04,105.04,105.01,105.02,17944
HFH03,2002-12-09 02:30,9,105.03,105.04,105.02,105.03,10732
HFH03,2002-12-09 03:00,9,105.03,105.04,105.02,105.04,12548
HFH03,2002-12-09 03:30,9,105.03,105.04,105.02,105.03,7588
HFH03,2002-12-09 04:00,9,105.03,105.03,105.02,105.02,7937
HFH03,2002-12-09 04:30,9,105.03,105.03,105.02,105.02,14499
HFH03,2002-12-09 05:00,9,105.03,105.05,105.02,105.05,16872
HFH03,2002-12-09 05:30,9,105.04,105.06,105.04,105.04,10634
HFH03,2002-12-09 06:00,9,105.05,105.07,105.04,105.07,8907
HFH03,2002-12-09 06:30,9,105.06,105.08,105.06,105.07,16761
HFH03,2002-12-09 07:00,9,105.07,105.08,105.06,105.06,5491
HFH03,2002-12-09 07:30,9,105.07,105.08,105.06,105.07,7763
HFH03,2002-12-09 08:00,9,105.08,105.09,105.07,105.08,14910
HFH03,2002-12-09 08:30,9,105.07,105.09,105.05,105.07,29856
HFH03,2002-12-09 09:00,9,105.06,105.09,105.06,105.08,12070
HFH03,2002-12-09 09:30,9,105.08,105.1,105.07,105.09,17596
HFH03,2002-12-09 10:00,9,105.09,105.1,105.08,105.09,8683
HFH03,2002-12-09 10:30,9,105.09,105.12,105.09,105.11,18481
HFH03,2002-12-09 11:00,9,105.11,105.13,105.1,105.12,5102
HFH03,2002-12-09 11:30,9,105.13,105.14,105.1,105.1,8241
HFH03,2002-12-10 01:00,10,105.14,105.14,105.11,105.13,19291
HFH03,2002-12-10 01:30,10,105.13,105.16,105.13,105.15,23360
HFH03,2002-12-10 02:00,10,105.15,105.18,105.14,105.14,24549
HFH03,2002-12-10 02:30,10,105.15,105.16,105.13,105.15,30073
HFH03,2002-12-10 03:00,10,105.15,105.16,105.13,105.14,8317
HFH03,2002-12-10 03:30,10,105.14,105.15,105.11,105.12,22267
HFH03,2002-12-10 04:00,10,105.12,105.15,105.12,105.14,17085
HFH03,2002-12-10 04:30,10,105.14,105.14,105.13,105.13,13985
HFH03,2002-12-10 05:00,10,105.14,105.15,105.11,105.14,17174
HFH03,2002-12-10 05:30,10,105.14,105.15,105.13,105.14,5519
HFH03,2002-12-10 06:00,10,105.14,105.14,105.13,105.14,5804
HFH03,2002-12-10 06:30,10,105.14,105.15,105.13,105.13,8770
HFH03,2002-12-10 07:00,10,105.14,105.14,105.11,105.13,23766
HFH03,2002-12-10 07:30,10,105.13,105.14,105.12,105.13,17769
HFH03,2002-12-10 08:00,10,105.13,105.15,105.11,105.14,20232
HFH03,2002-12-10 08:30,10,105.14,105.15,105.13,105.14,8780
HFH03,2002-12-10 09:00,10,105.14,105.16,105.13,105.16,14357
HFH03,2002-12-10 09:30,10,105.16,105.16,105.15,105.15,16410
HFH03,2002-12-10 10:00,10,105.15,105.15,105.13,105.13,9339
HFH03,2002-12-10 10:30,10,105.13,105.14,105.12,105.13,9100
HFH03,2002-12-10 11:00,10,105.13,105.14,105.13,105.13,1715
HFH03,2002-12-10 11:30,10,105.13,105.14,105.13,105.13,2042
HFH03,2002-12-11 01:00,11,105.14,105.14,105.12,105.12,10815
HFH03,2002-12-11 01:30,11,105.12,105.12,105.1,105.12,14506
HFH03,2002-12-11 02:00,11,105.11,105.12,105.1,105.12,11869
HFH03,2002-12-11 02:30,11,105.11,105.11,105.08,105.08,25180
HFH03,2002-12-11 03:00,11,105.09,105.11,105.08,105.11,18061
HFH03,2002-12-11 03:30,11,105.11,105.11,105.09,105.09,27620
HFH03,2002-12-11 04:00,11,105.09,105.12,105.08,105.11,33371
HFH03,2002-12-11 04:30,11,105.11,105.12,105.11,105.11,11298
HFH03,2002-12-11 05:00,11,105.12,105.12,105.1,105.11,8516
HFH03,2002-12-11 05:30,11,105.12,105.12,105.1,105.11,3883
HFH03,2002-12-11 06:00,11,105.11,105.11,105.1,105.1,3706
HFH03,2002-12-11 06:30,11,105.1,105.11,105.1,105.11,4888
HFH03,2002-12-11 07:00,11,105.11,105.12,105.1,105.12,10201
HFH03,2002-12-11 07:30,11,105.12,105.14,105.11,105.13,11340
HFH03,2002-12-11 08:00,11,105.13,105.17,105.13,105.17,26476
HFH03,2002-12-11 08:30,11,105.16,105.18,105.16,105.18,31384
HFH03,2002-12-11 09:00,11,105.18,105.19,105.16,105.18,22500
HFH03,2002-12-11 09:30,11,105.17,105.19,105.16,105.18,17927
HFH03,2002-12-11 10:00,11,105.19,105.21,105.17,105.2,16535
HFH03,2002-12-11 10:30,11,105.2,105.2,105.18,105.19,6689
HFH03,2002-12-11 11:00,11,105.19,105.21,105.19,105.2,8054
HFH03,2002-12-11 11:30,11,105.21,105.21,105.19,105.19,7328
HFH03,2002-12-12 01:00,12,105.19,105.2,105.18,105.18,6050
HFH03,2002-12-12 01:30,12,105.18,105.23,105.18,105.21,16395
HFH03,2002-12-12 02:00,12,105.22,105.24,105.22,105.23,15725
HFH03,2002-12-12 02:30,12,105.22,105.25,105.22,105.25,13355
HFH03,2002-12-12 03:00,12,105.24,105.24,105.22,105.23,20939
HFH03,2002-12-12 03:30,12,105.23,105.24,105.22,105.23,10904
HFH03,2002-12-12 04:00,12,105.23,105.24,105.22,105.24,10872
HFH03,2002-12-12 04:30,12,105.24,105.25,105.23,105.24,11847
HFH03,2002-12-12 05:00,12,105.24,105.25,105.23,105.23,7635
HFH03,2002-12-12 05:30,12,105.23,105.24,105.22,105.22,6960
HFH03,2002-12-12 06:00,12,105.23,105.24,105.22,105.23,4244
HFH03,2002-12-12 06:30,12,105.23,105.24,105.22,105.23,7467
HFH03,2002-12-12 07:00,12,105.23,105.25,105.21,105.24,9832
HFH03,2002-12-12 07:30,12,105.23,105.23,105.19,105.21,32542
HFH03,2002-12-12 08:00,12,105.2,105.21,105.18,105.2,14965
HFH03,2002-12-12 08:30,12,105.2,105.23,105.2,105.23,19099
HFH03,2002-12-12 09:00,12,105.23,105.24,105.22,105.23,13034
HFH03,2002-12-12 09:30,12,105.23,105.24,105.22,105.23,6051
HFH03,2002-12-12 10:00,12,105.23,105.26,105.23,105.26,9482
HFH03,2002-12-12 10:30,12,105.26,105.32,105.25,105.31,22872
HFH03,2002-12-12 11:00,12,105.31,105.33,105.29,105.32,18381
HFH03,2002-12-12 11:30,12,105.31,105.32,105.28,105.29,12748
HFH03,2002-12-13 01:00,13,105.31,105.31,105.27,105.29,5429
HFH03,2002-12-13 01:30,13,105.29,105.31,105.28,105.29,8277
HFH03,2002-12-13 02:00,13,105.3,105.32,105.29,105.31,20552
HFH03,2002-12-13 02:30,13,105.31,105.33,105.31,105.31,16459
HFH03,2002-12-13 03:00,13,105.32,105.33,105.31,105.32,17121
HFH03,2002-12-13 03:30,13,105.32,105.33,105.3,105.31,15252
HFH03,2002-12-13 04:00,13,105.32,105.33,105.31,105.31,10952
HFH03,2002-12-13 04:30,13,105.32,105.32,105.29,105.31,18066
HFH03,2002-12-13 05:00,13,105.3,105.31,105.29,105.31,9022
HFH03,2002-12-13 05:30,13,105.3,105.32,105.3,105.31,7178
HFH03,2002-12-13 06:00,13,105.3,105.31,105.29,105.3,5370
HFH03,2002-12-13 06:30,13,105.3,105.31,105.29,105.29,3902
HFH03,2002-12-13 07:00,13,105.29,105.32,105.29,105.32,12097
HFH03,2002-12-13 07:30,13,105.31,105.31,105.27,105.29,23216
HFH03,2002-12-13 08:00,13,105.28,105.28,105.26,105.28,28948
HFH03,2002-12-13 08:30,13,105.28,105.29,105.26,105.29,24998
HFH03,2002-12-13 09:00,13,105.29,105.31,105.28,105.3,13273
HFH03,2002-12-13 09:30,13,105.29,105.3,105.28,105.29,10132
HFH03,2002-12-13 10:00,13,105.3,105.3,105.28,105.28,4649
HFH03,2002-12-13 10:30,13,105.28,105.29,105.25,105.27,10731
HFH03,2002-12-13 11:00,13,105.26,105.28,105.26,105.27,3463
HFH03,2002-12-13 11:30,13,105.27,105.29,105.27,105.27,2999
HFH03,2002-12-16 01:00,16,105.36,105.36,105.3,105.31,10068
HFH03,2002-12-16 01:30,16,105.3,105.32,105.3,105.32,6656
HFH03,2002-12-16 02:00,16,105.33,105.34,105.32,105.34,5102
HFH03,2002-12-16 02:30,16,105.33,105.33,105.3,105.3,8187
HFH03,2002-12-16 03:00,16,105.3,105.32,105.3,105.32,7388
HFH03,2002-12-16 03:30,16,105.32,105.33,105.3,105.32,16550
HFH03,2002-12-16 04:00,16,105.32,105.33,105.31,105.32,7360
HFH03,2002-12-16 04:30,16,105.32,105.33,105.31,105.33,9224
HFH03,2002-12-16 05:00,16,105.32,105.34,105.32,105.33,6108
HFH03,2002-12-16 05:30,16,105.33,105.33,105.31,105.31,6239
HFH03,2002-12-16 06:00,16,105.31,105.32,105.31,105.32,703
HFH03,2002-12-16 06:30,16,105.31,105.32,105.3,105.3,5314
HFH03,2002-12-16 07:00,16,105.3,105.31,105.29,105.3,5882
HFH03,2002-12-16 07:30,16,105.31,105.32,105.3,105.32,4733
HFH03,2002-12-16 08:00,16,105.33,105.34,105.32,105.33,7237
HFH03,2002-12-16 08:30,16,105.33,105.33,105.3,105.31,9383
HFH03,2002-12-16 09:00,16,105.31,105.31,105.29,105.31,12542
HFH03,2002-12-16 09:30,16,105.31,105.31,105.28,105.28,10357
HFH03,2002-12-16 10:00,16,105.28,105.29,105.27,105.28,10223
HFH03,2002-12-16 10:30,16,105.28,105.29,105.26,105.26,5604
HFH03,2002-12-16 11:00,16,105.26,105.27,105.25,105.26,4210
HFH03,2002-12-16 11:30,16,105.28,105.28,105.25,105.25,5086
HFH03,2002-12-17 01:00,17,105.26,105.28,105.24,105.25,15406
HFH03,2002-12-17 01:30,17,105.26,105.3,105.25,105.3,15992
HFH03,2002-12-17 02:00,17,105.3,105.34,105.28,105.32,22975
HFH03,2002-12-17 02:30,17,105.33,105.34,105.32,105.33,14447
HFH03,2002-12-17 03:00,17,105.33,105.36,105.33,105.35,22014
HFH03,2002-12-17 03:30,17,105.35,105.39,105.34,105.37,49812
HFH03,2002-12-17 04:00,17,105.38,105.39,105.37,105.37,30401
HFH03,2002-12-17 04:30,17,105.37,105.37,105.35,105.36,11236
HFH03,2002-12-17 05:00,17,105.36,105.36,105.35,105.35,8227
HFH03,2002-12-17 05:30,17,105.35,105.35,105.34,105.35,4502
HFH03,2002-12-17 06:00,17,105.35,105.35,105.33,105.33,5624
HFH03,2002-12-17 06:30,17,105.34,105.34,105.33,105.34,3894
HFH03,2002-12-17 07:00,17,105.33,105.34,105.31,105.33,8940
HFH03,2002-12-17 07:30,17,105.33,105.35,105.32,105.35,14643
HFH03,2002-12-17 08:00,17,105.35,105.38,105.35,105.36,20801
HFH03,2002-12-17 08:30,17,105.37,105.37,105.34,105.35,16999
HFH03,2002-12-17 09:00,17,105.36,105.37,105.35,105.36,13678
HFH03,2002-12-17 09:30,17,105.37,105.38,105.36,105.37,7258
HFH03,2002-12-17 10:00,17,105.37,105.38,105.36,105.36,5228
HFH03,2002-12-17 10:30,17,105.36,105.36,105.33,105.34,10932
HFH03,2002-12-17 11:00,17,105.35,105.37,105.34,105.36,1272
HFH03,2002-12-17 11:30,17,105.36,105.37,105.36,105.37,5370
HFH03,2002-12-18 01:00,18,105.39,105.43,105.38,105.42,10581
HFH03,2002-12-18 01:30,18,105.42,105.44,105.41,105.43,12837
HFH03,2002-12-18 02:00,18,105.42,105.45,105.42,105.44,19610
HFH03,2002-12-18 02:30,18,105.45,105.47,105.44,105.44,28111
HFH03,2002-12-18 03:00,18,105.43,105.47,105.43,105.45,15319
HFH03,2002-12-18 03:30,18,105.45,105.46,105.43,105.43,15242
HFH03,2002-12-18 04:00,18,105.43,105.44,105.41,105.42,9102
HFH03,2002-12-18 04:30,18,105.43,105.43,105.41,105.42,8896
HFH03,2002-12-18 05:00,18,105.42,105.43,105.41,105.42,5627
HFH03,2002-12-18 05:30,18,105.42,105.43,105.41,105.42,6246
HFH03,2002-12-18 06:00,18,105.42,105.43,105.42,105.43,4530
HFH03,2002-12-18 06:30,18,105.43,105.43,105.42,105.43,1176
HFH03,2002-12-18 07:00,18,105.43,105.43,105.42,105.43,3242
HFH03,2002-12-18 07:30,18,105.43,105.45,105.43,105.44,8056
HFH03,2002-12-18 08:00,18,105.44,105.48,105.44,105.48,9612
HFH03,2002-12-18 08:30,18,105.48,105.49,105.46,105.47,20923
HFH03,2002-12-18 09:00,18,105.48,105.5,105.47,105.47,20093
HFH03,2002-12-18 09:30,18,105.48,105.49,105.46,105.48,12653
HFH03,2002-12-18 10:00,18,105.48,105.49,105.47,105.47,10390
HFH03,2002-12-18 10:30,18,105.47,105.49,105.47,105.49,4959
HFH03,2002-12-18 11:00,18,105.49,105.5,105.48,105.48,5833
HFH03,2002-12-18 11:30,18,105.49,105.49,105.47,105.48,5055
HFH03,2002-12-19 01:00,19,105.47,105.49,105.44,105.45,7594
HFH03,2002-12-19 01:30,19,105.44,105.45,105.42,105.45,7815
HFH03,2002-12-19 02:00,19,105.44,105.45,105.42,105.43,10238
HFH03,2002-12-19 02:30,19,105.43,105.45,105.43,105.45,6585
HFH03,2002-12-19 03:00,19,105.44,105.48,105.44,105.47,14665
HFH03,2002-12-19 03:30,19,105.47,105.48,105.45,105.46,14166
HFH03,2002-12-19 04:00,19,105.46,105.49,105.46,105.48,10626
HFH03,2002-12-19 04:30,19,105.48,105.51,105.48,105.49,18587
HFH03,2002-12-19 05:00,19,105.49,105.52,105.49,105.51,17118
HFH03,2002-12-19 05:30,19,105.52,105.52,105.5,105.5,9639
HFH03,2002-12-19 06:00,19,105.5,105.52,105.5,105.5,9558
HFH03,2002-12-19 06:30,19,105.51,105.51,105.49,105.5,4781
HFH03,2002-12-19 07:00,19,105.5,105.52,105.5,105.51,16233
HFH03,2002-12-19 07:30,19,105.52,105.52,105.49,105.49,16878
HFH03,2002-12-19 08:00,19,105.49,105.49,105.47,105.48,10184
HFH03,2002-12-19 08:30,19,105.49,105.49,105.44,105.46,17453
HFH03,2002-12-19 09:00,19,105.45,105.47,105.44,105.47,13126
HFH03,2002-12-19 09:30,19,105.47,105.5,105.46,105.49,5866
HFH03,2002-12-19 10:00,19,105.49,105.49,105.44,105.45,10004
HFH03,2002-12-19 10:30,19,105.45,105.46,105.43,105.44,8057
HFH03,2002-12-19 11:00,19,105.45,105.46,105.45,105.46,2820
HFH03,2002-12-19 11:30,19,105.46,105.49,105.44,105.48,3948
HFH03,2002-12-20 01:00,20,105.5,105.51,105.48,105.48,4654
HFH03,2002-12-20 01:30,20,105.48,105.49,105.47,105.49,3729
HFH03,2002-12-20 02:00,20,105.49,105.5,105.47,105.5,4043
HFH03,2002-12-20 02:30,20,105.49,105.49,105.47,105.48,4521
HFH03,2002-12-20 03:00,20,105.48,105.49,105.48,105.48,4137
HFH03,2002-12-20 03:30,20,105.48,105.49,105.47,105.47,5470
HFH03,2002-12-20 04:00,20,105.47,105.48,105.46,105.47,5529
HFH03,2002-12-20 04:30,20,105.47,105.48,105.47,105.47,8307
HFH03,2002-12-20 05:00,20,105.48,105.48,105.47,105.48,7648
HFH03,2002-12-20 05:30,20,105.48,105.48,105.47,105.48,2569
HFH03,2002-12-20 06:00,20,105.47,105.48,105.46,105.47,8794
HFH03,2002-12-20 06:30,20,105.47,105.48,105.46,105.46,4250
HFH03,2002-12-20 07:00,20,105.46,105.47,105.46,105.46,3478
HFH03,2002-12-20 07:30,20,105.46,105.47,105.46,105.46,4977
HFH03,2002-12-20 08:00,20,105.47,105.47,105.46,105.46,4812
HFH03,2002-12-20 08:30,20,105.46,105.47,105.45,105.46,3521
HFH03,2002-12-20 09:00,20,105.45,105.46,105.43,105.45,12667
HFH03,2002-12-20 09:30,20,105.45,105.46,105.43,105.45,12280
HFH03,2002-12-20 10:00,20,105.44,105.46,105.44,105.45,5406
HFH03,2002-12-20 10:30,20,105.45,105.46,105.45,105.46,2301
HFH03,2002-12-20 11:00,20,105.46,105.46,105.44,105.44,1749
HFH03,2002-12-20 11:30,20,105.44,105.44,105.42,105.44,1635
HFH03,2002-12-23 01:00,23,105.48,105.48,105.46,105.47,1689
HFH03,2002-12-23 01:30,23,105.48,105.5,105.48,105.48,6843
HFH03,2002-12-23 02:00,23,105.49,105.49,105.48,105.49,2410
HFH03,2002-12-23 02:30,23,105.49,105.51,105.49,105.5,2913
HFH03,2002-12-23 03:00,23,105.5,105.51,105.49,105.49,3988
HFH03,2002-12-23 03:30,23,105.49,105.5,105.49,105.5,3313
HFH03,2002-12-23 04:00,23,105.5,105.5,105.48,105.48,5596
HFH03,2002-12-23 04:30,23,105.49,105.49,105.47,105.48,3534
HFH03,2002-12-23 05:00,23,105.48,105.49,105.48,105.48,4840
HFH03,2002-12-23 05:30,23,105.47,105.49,105.47,105.48,1450
HFH03,2002-12-23 06:00,23,105.48,105.49,105.48,105.48,1004
HFH03,2002-12-23 06:30,23,105.48,105.48,105.47,105.48,1781
HFH03,2002-12-23 07:00,23,105.49,105.49,105.48,105.49,1159
HFH03,2002-12-23 07:30,23,105.48,105.49,105.48,105.48,1093
HFH03,2002-12-23 08:00,23,105.47,105.49,105.47,105.47,3654
HFH03,2002-12-23 08:30,23,105.46,105.49,105.46,105.49,4840
HFH03,2002-12-23 09:00,23,105.49,105.49,105.47,105.47,2410
HFH03,2002-12-23 09:30,23,105.48,105.49,105.47,105.49,2058
HFH03,2002-12-23 10:00,23,105.48,105.5,105.47,105.47,3727
HFH03,2002-12-23 10:30,23,105.47,105.47,105.45,105.46,2514
HFH03,2002-12-23 11:00,23,105.46,105.47,105.46,105.46,680
HFH03,2002-12-23 11:30,23,105.46,105.47,105.45,105.45,1981
HFH03,2002-12-27 01:00,27,105.54,105.59,105.54,105.56,3916
HFH03,2002-12-27 01:30,27,105.56,105.58,105.54,105.57,4033
HFH03,2002-12-27 02:00,27,105.57,105.59,105.56,105.58,4112
HFH03,2002-12-27 02:30,27,105.57,105.58,105.57,105.58,2567
HFH03,2002-12-27 03:00,27,105.58,105.58,105.56,105.57,3744
HFH03,2002-12-27 03:30,27,105.56,105.57,105.55,105.57,3704
HFH03,2002-12-27 04:00,27,105.56,105.57,105.56,105.56,2350
HFH03,2002-12-27 04:30,27,105.56,105.56,105.56,105.56,847
HFH03,2002-12-27 05:00,27,105.56,105.58,105.55,105.58,2257
HFH03,2002-12-27 05:30,27,105.58,105.61,105.58,105.59,8090
HFH03,2002-12-27 06:00,27,105.59,105.62,105.59,105.62,3865
HFH03,2002-12-27 06:30,27,105.61,105.62,105.61,105.61,1483
HFH03,2002-12-27 07:00,27,105.61,105.64,105.61,105.64,3212
HFH03,2002-12-27 07:30,27,105.63,105.64,105.63,105.64,5376
HFH03,2002-12-27 08:00,27,105.64,105.65,105.63,105.63,6062
HFH03,2002-12-27 08:30,27,105.63,105.63,105.62,105.63,1657
HFH03,2002-12-27 09:00,27,105.62,105.65,105.62,105.64,1867
HFH03,2002-12-27 09:30,27,105.64,105.64,105.63,105.63,7120
HFH03,2002-12-27 10:00,27,105.63,105.64,105.62,105.63,3274
HFH03,2002-12-27 10:30,27,105.64,105.65,105.63,105.64,2231
HFH03,2002-12-27 11:00,27,105.64,105.65,105.64,105.64,2112
HFH03,2002-12-27 11:30,27,105.65,105.66,105.64,105.65,907
HFH03,2002-12-30 01:00,30,105.64,105.68,105.63,105.66,4499
HFH03,2002-12-30 01:30,30,105.66,105.66,105.61,105.62,5293
HFH03,2002-12-30 02:00,30,105.62,105.63,105.61,105.61,4084
HFH03,2002-12-30 02:30,30,105.61,105.62,105.6,105.61,3794
HFH03,2002-12-30 03:00,30,105.62,105.62,105.6,105.61,1454
HFH03,2002-12-30 03:30,30,105.6,105.61,105.57,105.58,5259
HFH03,2002-12-30 04:00,30,105.57,105.59,105.56,105.59,5761
HFH03,2002-12-30 04:30,30,105.59,105.6,105.58,105.6,5946
HFH03,2002-12-30 05:00,30,105.6,105.61,105.59,105.6,2612
HFH03,2002-12-30 05:30,30,105.6,105.61,105.59,105.59,1559
HFH03,2002-12-30 06:00,30,105.59,105.6,105.59,105.59,1325
HFH03,2002-12-30 06:30,30,105.6,105.61,105.59,105.6,2357
HFH03,2002-12-30 07:00,30,105.6,105.61,105.59,105.6,2832
HFH03,2002-12-30 07:30,30,105.61,105.61,105.6,105.6,3436
HFH03,2002-12-30 08:00,30,105.6,105.61,105.59,105.6,2276
HFH03,2002-12-30 08:30,30,105.6,105.63,105.6,105.62,4370
HFH03,2002-12-30 09:00,30,105.62,105.62,105.6,105.61,2613
HFH03,2002-12-30 09:30,30,105.6,105.65,105.6,105.64,5207
HFH03,2003-01-02 01:00,2,105.72,105.72,105.65,105.68,12507
HFH03,2003-01-02 01:30,2,105.68,105.68,105.6,105.61,18580
HFH03,2003-01-02 02:00,2,105.61,105.64,105.61,105.62,9108
HFH03,2003-01-02 02:30,2,105.62,105.62,105.59,105.61,15269
HFH03,2003-01-02 03:00,2,105.62,105.63,105.61,105.61,7416
HFH03,2003-01-02 03:30,2,105.62,105.62,105.57,105.57,21742
HFH03,2003-01-02 04:00,2,105.57,105.6,105.57,105.58,16627
HFH03,2003-01-02 04:30,2,105.59,105.62,105.58,105.62,13418
HFH03,2003-01-02 05:00,2,105.62,105.62,105.6,105.61,13200
HFH03,2003-01-02 05:30,2,105.6,105.62,105.6,105.61,13509
HFH03,2003-01-02 06:00,2,105.61,105.62,105.59,105.62,9958
HFH03,2003-01-02 06:30,2,105.62,105.62,105.6,105.61,9035
HFH03,2003-01-02 07:00,2,105.61,105.61,105.57,105.61,15615
HFH03,2003-01-02 07:30,2,105.6,105.61,105.58,105.6,25937
HFH03,2003-01-02 08:00,2,105.6,105.61,105.59,105.6,10888
HFH03,2003-01-02 08:30,2,105.6,105.62,105.58,105.58,15252
HFH03,2003-01-02 09:00,2,105.58,105.58,105.48,105.49,63839
HFH03,2003-01-02 09:30,2,105.49,105.5,105.44,105.46,40373
HFH03,2003-01-02 10:00,2,105.45,105.5,105.45,105.47,17396
HFH03,2003-01-02 10:30,2,105.47,105.47,105.45,105.45,5098
HFH03,2003-01-02 11:00,2,105.45,105.45,105.42,105.43,7692
HFH03,2003-01-02 11:30,2,105.45,105.45,105.41,105.43,11948
HFH03,2003-01-03 01:00,3,105.45,105.47,105.43,105.46,26518
HFH03,2003-01-03 01:30,3,105.46,105.47,105.45,105.46,13140
HFH03,2003-01-03 02:00,3,105.46,105.49,105.44,105.45,32271
HFH03,2003-01-03 02:30,3,105.45,105.47,105.44,105.45,19841
HFH03,2003-01-03 03:00,3,105.46,105.46,105.43,105.44,13065
HFH03,2003-01-03 03:30,3,105.45,105.46,105.44,105.46,16622
HFH03,2003-01-03 04:00,3,105.45,105.46,105.45,105.45,7251
HFH03,2003-01-03 04:30,3,105.45,105.47,105.44,105.46,10082
HFH03,2003-01-03 05:00,3,105.46,105.46,105.42,105.44,15683
HFH03,2003-01-03 05:30,3,105.43,105.44,105.41,105.41,10577
HFH03,2003-01-03 06:00,3,105.41,105.42,105.39,105.41,21742
HFH03,2003-01-03 06:30,3,105.41,105.42,105.39,105.4,14037
HFH03,2003-01-03 07:00,3,105.4,105.42,105.38,105.41,18325
HFH03,2003-01-03 07:30,3,105.41,105.44,105.41,105.43,14189
HFH03,2003-01-03 08:00,3,105.43,105.43,105.41,105.42,16715
HFH03,2003-01-03 08:30,3,105.42,105.45,105.41,105.43,17630
HFH03,2003-01-03 09:00,3,105.42,105.47,105.41,105.46,23355
HFH03,2003-01-03 09:30,3,105.46,105.49,105.45,105.47,24279
HFH03,2003-01-03 10:00,3,105.47,105.49,105.47,105.48,16999
HFH03,2003-01-03 10:30,3,105.47,105.5,105.46,105.49,10929
HFH03,2003-01-03 11:00,3,105.5,105.54,105.49,105.52,20431
HFH03,2003-01-03 11:30,3,105.52,105.56,105.51,105.53,10264
HFH03,2003-01-06 01:00,6,105.51,105.52,105.45,105.46,23058
HFH03,2003-01-06 01:30,6,105.46,105.49,105.45,105.47,9240
HFH03,2003-01-06 02:00,6,105.47,105.54,105.46,105.53,27942
HFH03,2003-01-06 02:30,6,105.54,105.55,105.52,105.53,20730
HFH03,2003-01-06 03:00,6,105.53,105.53,105.5,105.51,21637
HFH03,2003-01-06 03:30,6,105.5,105.53,105.5,105.52,12407
HFH03,2003-01-06 04:00,6,105.52,105.52,105.51,105.51,658
HFH03,2003-01-06 04:30,6,105.51,105.54,105.51,105.54,15789
HFH03,2003-01-06 05:00,6,105.54,105.58,105.54,105.56,12094
HFH03,2003-01-06 05:30,6,105.57,105.6,105.57,105.59,21498
HFH03,2003-01-06 06:00,6,105.59,105.63,105.58,105.62,21973
HFH03,2003-01-06 06:30,6,105.63,105.63,105.59,105.6,18625
HFH03,2003-01-06 07:00,6,105.6,105.61,105.59,105.6,8959
HFH03,2003-01-06 07:30,6,105.6,105.6,105.56,105.6,21846
HFH03,2003-01-06 08:00,6,105.59,105.61,105.58,105.61,12436
HFH03,2003-01-06 08:30,6,105.6,105.64,105.58,105.61,27271
HFH03,2003-01-06 09:00,6,105.61,105.62,105.58,105.59,35579
HFH03,2003-01-06 09:30,6,105.59,105.62,105.58,105.61,28037
HFH03,2003-01-06 10:00,6,105.61,105.62,105.58,105.59,22656
HFH03,2003-01-06 10:30,6,105.59,105.62,105.58,105.6,9441
HFH03,2003-01-06 11:00,6,105.59,105.61,105.57,105.6,5934
HFH03,2003-01-06 11:30,6,105.6,105.61,105.58,105.61,4819
HFH03,2003-01-07 01:00,7,105.64,105.65,105.6,105.62,13255
HFH03,2003-01-07 01:30,7,105.61,105.61,105.58,105.59,15750
HFH03,2003-01-07 02:00,7,105.59,105.59,105.57,105.58,10577
HFH03,2003-01-07 02:30,7,105.58,105.61,105.57,105.61,14937
HFH03,2003-01-07 03:00,7,105.6,105.6,105.58,105.59,9785
HFH03,2003-01-07 03:30,7,105.6,105.6,105.58,105.58,7379
HFH03,2003-01-07 04:00,7,105.59,105.62,105.58,105.6,21519
HFH03,2003-01-07 04:30,7,105.6,105.62,105.6,105.61,9374
HFH03,2003-01-07 05:00,7,105.61,105.63,105.6,105.63,9961
HFH03,2003-01-07 05:30,7,105.62,105.64,105.62,105.63,11469
HFH03,2003-01-07 06:00,7,105.63,105.65,105.62,105.63,22396
HFH03,2003-01-07 06:30,7,105.63,105.64,105.61,105.63,10603
HFH03,2003-01-07 07:00,7,105.63,105.63,105.62,105.62,5887
HFH03,2003-01-07 07:30,7,105.63,105.63,105.61,105.62,18788
HFH03,2003-01-07 08:00,7,105.61,105.63,105.6,105.61,25881
HFH03,2003-01-07 08:30,7,105.61,105.62,105.61,105.62,9348
HFH03,2003-01-07 09:00,7,105.63,105.65,105.61,105.65,24875
HFH03,2003-01-07 09:30,7,105.64,105.67,105.63,105.66,55605
HFH03,2003-01-07 10:00,7,105.66,105.66,105.64,105.65,17079
HFH03,2003-01-07 10:30,7,105.65,105.66,105.64,105.65,6329
HFH03,2003-01-07 11:00,7,105.66,105.67,105.65,105.66,4990
HFH03,2003-01-07 11:30,7,105.66,105.67,105.66,105.67,2108
HFH03,2003-01-08 01:00,8,105.65,105.66,105.64,105.65,10635
HFH03,2003-01-08 01:30,8,105.66,105.68,105.66,105.67,22659
HFH03,2003-01-08 02:00,8,105.67,105.68,105.66,105.66,17242
HFH03,2003-01-08 02:30,8,105.67,105.67,105.65,105.65,14615
HFH03,2003-01-08 03:00,8,105.65,105.68,105.65,105.67,25285
HFH03,2003-01-08 03:30,8,105.66,105.68,105.66,105.67,43128
HFH03,2003-01-08 04:00,8,105.67,105.68,105.66,105.67,20604
HFH03,2003-01-08 04:30,8,105.68,105.69,105.67,105.69,18835
HFH03,2003-01-08 05:00,8,105.68,105.69,105.67,105.68,15825
HFH03,2003-01-08 05:30,8,105.67,105.68,105.66,105.68,11810
HFH03,2003-01-08 06:00,8,105.69,105.69,105.67,105.67,7866
HFH03,2003-01-08 06:30,8,105.68,105.69,105.67,105.68,4741
HFH03,2003-01-08 07:00,8,105.68,105.7,105.68,105.69,13525
HFH03,2003-01-08 07:30,8,105.69,105.7,105.68,105.69,18588
HFH03,2003-01-08 08:00,8,105.69,105.71,105.67,105.7,25480
HFH03,2003-01-08 08:30,8,105.7,105.72,105.69,105.71,30016
HFH03,2003-01-08 09:00,8,105.71,105.72,105.69,105.7,28386
HFH03,2003-01-08 09:30,8,105.71,105.72,105.7,105.72,22499
HFH03,2003-01-08 10:00,8,105.71,105.73,105.71,105.72,10197
HFH03,2003-01-08 10:30,8,105.71,105.76,105.71,105.75,17116
HFH03,2003-01-08 11:00,8,105.76,105.79,105.75,105.79,18570
HFH03,2003-01-08 11:30,8,105.78,105.8,105.77,105.8,16023
HFH03,2003-01-09 01:00,9,105.76,105.78,105.74,105.77,11259
HFH03,2003-01-09 01:30,9,105.77,105.79,105.73,105.74,19146
HFH03,2003-01-09 02:00,9,105.74,105.75,105.73,105.75,16032
HFH03,2003-01-09 02:30,9,105.74,105.78,105.74,105.77,38428
HFH03,2003-01-09 03:00,9,105.77,105.78,105.76,105.78,19757
HFH03,2003-01-09 03:30,9,105.77,105.79,105.76,105.77,18852
HFH03,2003-01-09 04:00,9,105.76,105.76,105.74,105.75,27901
HFH03,2003-01-09 04:30,9,105.75,105.76,105.74,105.75,33748
HFH03,2003-01-09 05:00,9,105.75,105.76,105.74,105.75,10301
HFH03,2003-01-09 05:30,9,105.75,105.78,105.75,105.77,17761
HFH03,2003-01-09 06:00,9,105.77,105.78,105.76,105.76,11313
HFH03,2003-01-09 06:30,9,105.77,105.77,105.73,105.73,23180
HFH03,2003-01-09 07:00,9,105.73,105.74,105.71,105.73,36876
HFH03,2003-01-09 07:30,9,105.73,105.74,105.7,105.71,62610
HFH03,2003-01-09 08:00,9,105.72,105.72,105.68,105.7,47739
HFH03,2003-01-09 08:30,9,105.69,105.7,105.67,105.68,33656
HFH03,2003-01-09 09:00,9,105.68,105.68,105.64,105.65,42118
HFH03,2003-01-09 09:30,9,105.65,105.67,105.64,105.65,24592
HFH03,2003-01-09 10:00,9,105.65,105.68,105.64,105.65,23187
HFH03,2003-01-09 10:30,9,105.65,105.66,105.64,105.66,12220
HFH03,2003-01-09 11:00,9,105.65,105.67,105.64,105.67,5360
HFH03,2003-01-09 11:30,9,105.67,105.68,105.65,105.67,10225
HFH03,2003-01-10 01:00,10,105.64,105.66,105.59,105.61,35297
HFH03,2003-01-10 01:30,10,105.61,105.64,105.6,105.63,22237
HFH03,2003-01-10 02:00,10,105.63,105.67,105.62,105.66,21277
HFH03,2003-01-10 02:30,10,105.66,105.67,105.65,105.66,23623
HFH03,2003-01-10 03:00,10,105.67,105.68,105.65,105.67,17504
HFH03,2003-01-10 03:30,10,105.68,105.7,105.67,105.68,18358
HFH03,2003-01-10 04:00,10,105.68,105.7,105.67,105.69,14653
HFH03,2003-01-10 04:30,10,105.69,105.69,105.66,105.66,20359
HFH03,2003-01-10 05:00,10,105.66,105.67,105.65,105.66,20255
HFH03,2003-01-10 05:30,10,105.66,105.67,105.64,105.66,13350
HFH03,2003-01-10 06:00,10,105.66,105.66,105.64,105.64,5302
HFH03,2003-01-10 06:30,10,105.64,105.65,105.64,105.64,3578
HFH03,2003-01-10 07:00,10,105.64,105.72,105.63,105.72,27164
HFH03,2003-01-10 07:30,10,105.72,105.76,105.71,105.73,90932
HFH03,2003-01-10 08:00,10,105.73,105.75,105.72,105.74,22375
HFH03,2003-01-10 08:30,10,105.75,105.75,105.71,105.71,28445
HFH03,2003-01-10 09:00,10,105.71,105.73,105.7,105.71,33215
HFH03,2003-01-10 09:30,10,105.7,105.72,105.69,105.69,28799
HFH03,2003-01-10 10:00,10,105.69,105.73,105.68,105.73,16467
HFH03,2003-01-10 10:30,10,105.72,105.73,105.71,105.71,9985
HFH03,2003-01-10 11:00,10,105.71,105.75,105.71,105.74,8299
HFH03,2003-01-10 11:30,10,105.74,105.76,105.73,105.76,5351
HFH03,2003-01-13 01:00,13,105.69,105.71,105.69,105.69,18200
HFH03,2003-01-13 01:30,13,105.69,105.72,105.69,105.71,7266
HFH03,2003-01-13 02:00,13,105.71,105.72,105.68,105.68,13733
HFH03,2003-01-13 02:30,13,105.68,105.68,105.64,105.65,31885
HFH03,2003-01-13 03:00,13,105.65,105.67,105.64,105.67,29450
HFH03,2003-01-13 03:30,13,105.67,105.67,105.65,105.65,21258
HFH03,2003-01-13 04:00,13,105.65,105.67,105.64,105.66,23460
HFH03,2003-01-13 04:30,13,105.65,105.66,105.62,105.63,32083
HFH03,2003-01-13 05:00,13,105.63,105.65,105.62,105.63,22110
HFH03,2003-01-13 05:30,13,105.63,105.64,105.62,105.62,14586
HFH03,2003-01-13 06:00,13,105.62,105.64,105.61,105.63,6775
HFH03,2003-01-13 06:30,13,105.64,105.65,105.62,105.65,19463
HFH03,2003-01-13 07:00,13,105.65,105.65,105.62,105.63,27309
HFH03,2003-01-13 07:30,13,105.63,105.64,105.62,105.64,29495
HFH03,2003-01-13 08:00,13,105.64,105.66,105.64,105.65,14058
HFH03,2003-01-13 08:30,13,105.66,105.67,105.64,105.65,17198
HFH03,2003-01-13 09:00,13,105.66,105.68,105.64,105.68,14624
HFH03,2003-01-13 09:30,13,105.67,105.71,105.67,105.71,24457
HFH03,2003-01-13 10:00,13,105.71,105.71,105.67,105.68,16191
HFH03,2003-01-13 10:30,13,105.68,105.7,105.67,105.69,4845
HFH03,2003-01-13 11:00,13,105.69,105.69,105.66,105.67,5041
HFH03,2003-01-13 11:30,13,105.67,105.68,105.66,105.66,2153
HFH03,2003-01-14 01:00,14,105.71,105.71,105.68,105.69,6894
HFH03,2003-01-14 01:30,14,105.69,105.71,105.67,105.67,24192
HFH03,2003-01-14 02:00,14,105.68,105.69,105.65,105.67,19545
HFH03,2003-01-14 02:30,14,105.67,105.68,105.66,105.68,15954
HFH03,2003-01-14 03:00,14,105.68,105.68,105.64,105.65,30339
HFH03,2003-01-14 03:30,14,105.65,105.67,105.64,105.65,24509
HFH03,2003-01-14 04:00,14,105.64,105.66,105.64,105.66,21882
HFH03,2003-01-14 04:30,14,105.66,105.67,105.65,105.65,11318
HFH03,2003-01-14 05:00,14,105.66,105.67,105.65,105.66,7229
HFH03,2003-01-14 05:30,14,105.66,105.67,105.65,105.66,14548
HFH03,2003-01-14 06:00,14,105.67,105.67,105.65,105.66,5810
HFH03,2003-01-14 06:30,14,105.66,105.7,105.65,105.67,36051
HFH03,2003-01-14 07:00,14,105.67,105.68,105.65,105.67,21056
HFH03,2003-01-14 07:30,14,105.68,105.71,105.67,105.71,64637
HFH03,2003-01-14 08:00,14,105.7,105.73,105.7,105.71,42270
HFH03,2003-01-14 08:30,14,105.71,105.73,105.69,105.7,46791
HFH03,2003-01-14 09:00,14,105.7,105.72,105.69,105.7,23830
HFH03,2003-01-14 09:30,14,105.7,105.72,105.69,105.71,22060
HFH03,2003-01-14 10:00,14,105.7,105.71,105.7,105.7,2337
HFH03,2003-01-14 10:30,14,105.7,105.71,105.69,105.69,9906
HFH03,2003-01-14 11:00,14,105.69,105.7,105.69,105.7,12037
HFH03,2003-01-14 11:30,14,105.7,105.71,105.69,105.71,5312
HFH03,2003-01-15 01:00,15,105.72,105.72,105.67,105.68,21441
HFH03,2003-01-15 01:30,15,105.68,105.68,105.65,105.66,11936
HFH03,2003-01-15 02:00,15,105.65,105.66,105.63,105.65,37886
HFH03,2003-01-15 02:30,15,105.64,105.67,105.64,105.66,28849
HFH03,2003-01-15 03:00,15,105.67,105.68,105.66,105.67,26923
HFH03,2003-01-15 03:30,15,105.67,105.68,105.65,105.66,29204
HFH03,2003-01-15 04:00,15,105.65,105.68,105.65,105.66,34665
HFH03,2003-01-15 04:30,15,105.66,105.67,105.64,105.66,14189
HFH03,2003-01-15 05:00,15,105.66,105.67,105.65,105.65,9633
HFH03,2003-01-15 05:30,15,105.66,105.66,105.65,105.65,8917
HFH03,2003-01-15 06:00,15,105.66,105.67,105.65,105.67,9983
HFH03,2003-01-15 06:30,15,105.67,105.67,105.64,105.64,11962
HFH03,2003-01-15 07:00,15,105.65,105.66,105.64,105.66,17082
HFH03,2003-01-15 07:30,15,105.66,105.66,105.63,105.65,22643
HFH03,2003-01-15 08:00,15,105.65,105.66,105.64,105.66,11433
HFH03,2003-01-15 08:30,15,105.65,105.68,105.65,105.68,24869
HFH03,2003-01-15 09:00,15,105.68,105.7,105.68,105.69,29433
HFH03,2003-01-15 09:30,15,105.68,105.71,105.67,105.7,30233
HFH03,2003-01-15 10:00,15,105.69,105.7,105.68,105.69,11860
HFH03,2003-01-15 10:30,15,105.69,105.7,105.68,105.7,6771
HFH03,2003-01-15 11:00,15,105.7,105.73,105.7,105.72,19033
HFH03,2003-01-15 11:30,15,105.71,105.72,105.7,105.7,9861
HFH03,2003-01-16 01:00,16,105.69,105.71,105.68,105.69,17104
HFH03,2003-01-16 01:30,16,105.69,105.71,105.68,105.69,10062
HFH03,2003-01-16 02:00,16,105.69,105.71,105.68,105.7,34962
HFH03,2003-01-16 02:30,16,105.7,105.71,105.69,105.7,19858
HFH03,2003-01-16 03:00,16,105.69,105.71,105.68,105.69,26160
HFH03,2003-01-16 03:30,16,105.69,105.71,105.69,105.71,8660
HFH03,2003-01-16 04:00,16,105.71,105.71,105.68,105.68,28747
HFH03,2003-01-16 04:30,16,105.68,105.7,105.68,105.69,20210
HFH03,2003-01-16 05:00,16,105.68,105.69,105.67,105.67,11088
HFH03,2003-01-16 05:30,16,105.67,105.7,105.67,105.68,19167
HFH03,2003-01-16 06:00,16,105.68,105.69,105.67,105.69,7701
HFH03,2003-01-16 06:30,16,105.69,105.69,105.68,105.69,818
HFH03,2003-01-16 07:00,16,105.68,105.69,105.67,105.67,11101
HFH03,2003-01-16 07:30,16,105.67,105.7,105.67,105.69,34932
HFH03,2003-01-16 08:00,16,105.69,105.7,105.68,105.69,10318
HFH03,2003-01-16 08:30,16,105.68,105.68,105.63,105.63,52028
HFH03,2003-01-16 09:00,16,105.63,105.66,105.61,105.65,38160
HFH03,2003-01-16 09:30,16,105.65,105.68,105.65,105.66,22546
HFH03,2003-01-16 10:00,16,105.66,105.67,105.64,105.64,20037
HFH03,2003-01-16 10:30,16,105.65,105.65,105.62,105.63,16597
HFH03,2003-01-16 11:00,16,105.63,105.66,105.63,105.65,20390
HFH03,2003-01-16 11:30,16,105.66,105.68,105.65,105.67,15114
HFH03,2003-01-20 01:00,20,105.82,105.82,105.79,105.8,10022
HFH03,2003-01-20 01:30,20,105.8,105.81,105.79,105.79,7250
HFH03,2003-01-20 02:00,20,105.8,105.81,105.79,105.8,21433
HFH03,2003-01-20 02:30,20,105.8,105.81,105.79,105.79,5987
HFH03,2003-01-20 03:00,20,105.79,105.81,105.79,105.8,7234
HFH03,2003-01-20 03:30,20,105.8,105.81,105.79,105.81,7986
HFH03,2003-01-20 04:00,20,105.81,105.83,105.8,105.81,22698
HFH03,2003-01-20 04:30,20,105.81,105.82,105.8,105.81,16001
HFH03,2003-01-20 05:00,20,105.81,105.83,105.8,105.82,8370
HFH03,2003-01-20 05:30,20,105.83,105.83,105.81,105.81,4969
HFH03,2003-01-20 06:00,20,105.81,105.82,105.8,105.81,8439
HFH03,2003-01-20 06:30,20,105.81,105.82,105.8,105.81,8119
HFH03,2003-01-20 07:00,20,105.81,105.84,105.81,105.84,25482
HFH03,2003-01-20 07:30,20,105.84,105.85,105.83,105.84,15072
HFH03,2003-01-20 08:00,20,105.83,105.84,105.83,105.84,7481
HFH03,2003-01-20 08:30,20,105.84,105.85,105.83,105.84,7091
HFH03,2003-01-20 09:00,20,105.83,105.84,105.83,105.83,4903
HFH03,2003-01-20 09:30,20,105.83,105.86,105.83,105.85,9659
HFH03,2003-01-20 10:00,20,105.85,105.86,105.84,105.85,8984
HFH03,2003-01-20 10:30,20,105.85,105.87,105.84,105.87,12990
HFH03,2003-01-20 11:00,20,105.87,105.88,105.86,105.87,4082
HFH03,2003-01-20 11:30,20,105.87,105.89,105.87,105.87,8640
HFH03,2003-01-22 01:00,22,105.86,105.89,105.86,105.87,26726
HFH03,2003-01-22 01:30,22,105.87,105.88,105.86,105.87,17589
HFH03,2003-01-22 02:00,22,105.86,105.87,105.85,105.86,15059
HFH03,2003-01-22 02:30,22,105.85,105.87,105.85,105.87,5896
HFH03,2003-01-22 03:00,22,105.87,105.89,105.86,105.87,30890
HFH03,2003-01-22 03:30,22,105.86,105.88,105.86,105.87,8887
HFH03,2003-01-22 04:00,22,105.86,105.87,105.86,105.86,2909
HFH03,2003-01-22 04:30,22,105.86,105.87,105.85,105.85,24160
HFH03,2003-01-22 05:00,22,105.86,105.87,105.83,105.83,17545
HFH03,2003-01-22 05:30,22,105.83,105.85,105.83,105.85,18154
HFH03,2003-01-22 06:00,22,105.85,105.87,105.84,105.86,13875
HFH03,2003-01-22 06:30,22,105.87,105.89,105.86,105.88,25595
HFH03,2003-01-22 07:00,22,105.88,105.9,105.87,105.88,19565
HFH03,2003-01-22 07:30,22,105.88,105.89,105.87,105.87,14603
HFH03,2003-01-22 08:00,22,105.87,105.88,105.86,105.87,13284
HFH03,2003-01-22 08:30,22,105.87,105.88,105.86,105.87,13522
HFH03,2003-01-22 09:00,22,105.87,105.89,105.86,105.86,22551
HFH03,2003-01-22 09:30,22,105.86,105.87,105.85,105.86,22736
HFH03,2003-01-22 10:00,22,105.86,105.88,105.86,105.88,7259
HFH03,2003-01-22 10:30,22,105.88,105.89,105.87,105.89,9891
HFH03,2003-01-22 11:00,22,105.87,105.89,105.87,105.88,3574
HFH03,2003-01-22 11:30,22,105.87,105.88,105.86,105.87,4228
HFH03,2003-01-23 01:00,23,105.85,105.85,105.81,105.83,23697
HFH03,2003-01-23 01:30,23,105.83,105.84,105.82,105.82,7909
HFH03,2003-01-23 02:00,23,105.82,105.84,105.82,105.83,14882
HFH03,2003-01-23 02:30,23,105.83,105.84,105.82,105.84,5981
HFH03,2003-01-23 03:00,23,105.84,105.86,105.82,105.83,23690
HFH03,2003-01-23 03:30,23,105.83,105.84,105.83,105.83,13228
HFH03,2003-01-23 04:00,23,105.83,105.84,105.82,105.83,12294
HFH03,2003-01-23 04:30,23,105.83,105.85,105.83,105.84,9487
HFH03,2003-01-23 05:00,23,105.84,105.86,105.84,105.85,15540
HFH03,2003-01-23 05:30,23,105.85,105.86,105.85,105.85,5047
HFH03,2003-01-23 06:00,23,105.86,105.87,105.85,105.87,6695
HFH03,2003-01-23 06:30,23,105.87,105.87,105.85,105.86,22621
HFH03,2003-01-23 07:00,23,105.86,105.88,105.85,105.85,16520
HFH03,2003-01-23 07:30,23,105.86,105.87,105.85,105.86,19967
HFH03,2003-01-23 08:00,23,105.86,105.86,105.85,105.85,14248
HFH03,2003-01-23 08:30,23,105.85,105.86,105.84,105.85,8919
HFH03,2003-01-23 09:00,23,105.85,105.87,105.85,105.87,23162
HFH03,2003-01-23 09:30,23,105.87,105.88,105.86,105.87,16993
HFH03,2003-01-23 10:00,23,105.86,105.91,105.86,105.9,23595
HFH03,2003-01-23 10:30,23,105.9,105.91,105.89,105.9,43079
HFH03,2003-01-23 11:00,23,105.89,105.92,105.89,105.91,17726
HFH03,2003-01-23 11:30,23,105.9,105.91,105.88,105.89,7727
HFH03,2003-01-24 01:00,24,105.9,105.92,105.89,105.89,14240
HFH03,2003-01-24 01:30,24,105.9,105.9,105.88,105.89,8545
HFH03,2003-01-24 02:00,24,105.89,105.9,105.88,105.88,26114
HFH03,2003-01-24 02:30,24,105.88,105.91,105.87,105.91,35115
HFH03,2003-01-24 03:00,24,105.91,105.92,105.88,105.89,36622
HFH03,2003-01-24 03:30,24,105.9,105.9,105.87,105.88,21796
HFH03,2003-01-24 04:00,24,105.88,105.9,105.88,105.89,13223
HFH03,2003-01-24 04:30,24,105.89,105.91,105.89,105.9,9650
HFH03,2003-01-24 05:00,24,105.9,105.93,105.9,105.92,27925
HFH03,2003-01-24 05:30,24,105.91,105.92,105.91,105.91,5818
HFH03,2003-01-24 06:00,24,105.91,105.93,105.91,105.92,9972
HFH03,2003-01-24 06:30,24,105.92,105.93,105.91,105.93,5402
HFH03,2003-01-24 07:00,24,105.92,105.94,105.92,105.92,10043
HFH03,2003-01-24 07:30,24,105.93,105.93,105.91,105.92,10621
HFH03,2003-01-24 08:00,24,105.92,105.93,105.91,105.91,13346
HFH03,2003-01-24 08:30,24,105.91,105.95,105.91,105.94,22580
HFH03,2003-01-24 09:00,24,105.95,105.97,105.94,105.96,42878
HFH03,2003-01-24 09:30,24,105.95,105.96,105.92,105.93,33958
HFH03,2003-01-24 10:00,24,105.93,105.93,105.9,105.92,38126
HFH03,2003-01-24 10:30,24,105.91,105.95,105.9,105.93,25753
HFH03,2003-01-24 11:00,24,105.93,105.96,105.93,105.93,20329
HFH03,2003-01-24 11:30,24,105.93,105.94,105.91,105.91,9907
HFH03,2003-01-27 01:00,27,105.87,105.88,105.85,105.87,44788
HFH03,2003-01-27 01:30,27,105.87,105.89,105.86,105.87,20370
HFH03,2003-01-27 02:00,27,105.87,105.9,105.86,105.9,19195
HFH03,2003-01-27 02:30,27,105.9,105.91,105.88,105.9,30118
HFH03,2003-01-27 03:00,27,105.9,105.91,105.89,105.89,30342
HFH03,2003-01-27 03:30,27,105.9,105.91,105.89,105.91,13510
HFH03,2003-01-27 04:00,27,105.91,105.91,105.9,105.91,7768
HFH03,2003-01-27 04:30,27,105.9,105.92,105.9,105.91,3036
HFH03,2003-01-27 05:00,27,105.91,105.95,105.9,105.94,20349
HFH03,2003-01-27 05:30,27,105.94,105.95,105.93,105.93,11513
HFH03,2003-01-27 06:00,27,105.94,105.94,105.92,105.93,4726
HFH03,2003-01-27 06:30,27,105.93,105.95,105.93,105.95,26274
HFH03,2003-01-27 07:00,27,105.94,105.95,105.93,105.95,7525
HFH03,2003-01-27 07:30,27,105.94,105.95,105.93,105.93,27187
HFH03,2003-01-27 08:00,27,105.93,105.93,105.86,105.86,77970
HFH03,2003-01-27 08:30,27,105.86,105.9,105.85,105.85,41468
HFH03,2003-01-27 09:00,27,105.86,105.89,105.85,105.88,44121
HFH03,2003-01-27 09:30,27,105.88,105.9,105.87,105.89,22459
HFH03,2003-01-27 10:00,27,105.89,105.9,105.87,105.9,9791
HFH03,2003-01-27 10:30,27,105.9,105.92,105.89,105.92,24210
HFH03,2003-01-27 11:00,27,105.91,105.91,105.88,105.89,10930
HFH03,2003-01-27 11:30,27,105.89,105.89,105.85,105.87,20948
HFH03,2003-01-28 01:00,28,105.84,105.85,105.81,105.82,43885
HFH03,2003-01-28 01:30,28,105.82,105.84,105.81,105.82,20564
HFH03,2003-01-28 02:00,28,105.82,105.83,105.8,105.82,32644
HFH03,2003-01-28 02:30,28,105.82,105.84,105.82,105.82,19853
HFH03,2003-01-28 03:00,28,105.83,105.85,105.82,105.82,25949
HFH03,2003-01-28 03:30,28,105.82,105.83,105.81,105.82,23836
HFH03,2003-01-28 04:00,28,105.83,105.84,105.82,105.84,13435
HFH03,2003-01-28 04:30,28,105.84,105.84,105.82,105.83,10091
HFH03,2003-01-28 05:00,28,105.83,105.85,105.83,105.84,14622
HFH03,2003-01-28 05:30,28,105.84,105.85,105.83,105.85,10087
HFH03,2003-01-28 06:00,28,105.85,105.87,105.85,105.86,12666
HFH03,2003-01-28 06:30,28,105.86,105.88,105.85,105.85,10439
HFH03,2003-01-28 07:00,28,105.85,105.88,105.85,105.87,12540
HFH03,2003-01-28 07:30,28,105.87,105.87,105.84,105.85,26296
HFH03,2003-01-28 08:00,28,105.85,105.87,105.85,105.86,26452
HFH03,2003-01-28 08:30,28,105.86,105.88,105.85,105.85,20463
HFH03,2003-01-28 09:00,28,105.85,105.86,105.83,105.84,50707
HFH03,2003-01-28 09:30,28,105.84,105.87,105.83,105.86,25152
HFH03,2003-01-28 10:00,28,105.86,105.87,105.85,105.85,11383
HFH03,2003-01-28 10:30,28,105.85,105.86,105.84,105.85,6744
HFH03,2003-01-28 11:00,28,105.85,105.86,105.85,105.85,3801
HFH03,2003-01-28 11:30,28,105.86,105.87,105.85,105.87,4535
HFH03,2003-01-29 01:00,29,105.89,105.91,105.88,105.91,15199
HFH03,2003-01-29 01:30,29,105.9,105.91,105.89,105.89,15376
HFH03,2003-01-29 02:00,29,105.9,105.92,105.9,105.91,17548
HFH03,2003-01-29 02:30,29,105.91,105.93,105.9,105.92,28072
HFH03,2003-01-29 03:00,29,105.92,105.95,105.92,105.93,34497
HFH03,2003-01-29 03:30,29,105.93,105.94,105.92,105.93,11855
HFH03,2003-01-29 04:00,29,105.93,105.94,105.92,105.93,22259
HFH03,2003-01-29 04:30,29,105.93,105.93,105.91,105.93,22935
HFH03,2003-01-29 05:00,29,105.93,105.93,105.91,105.92,13886
HFH03,2003-01-29 05:30,29,105.91,105.93,105.91,105.92,8145
HFH03,2003-01-29 06:00,29,105.92,105.93,105.91,105.93,8301
HFH03,2003-01-29 06:30,29,105.92,105.92,105.91,105.91,4788
HFH03,2003-01-29 07:00,29,105.91,105.92,105.88,105.9,36548
HFH03,2003-01-29 07:30,29,105.89,105.91,105.89,105.9,15253
HFH03,2003-01-29 08:00,29,105.9,105.91,105.88,105.89,30619
HFH03,2003-01-29 08:30,29,105.89,105.92,105.89,105.9,28593
HFH03,2003-01-29 09:00,29,105.9,105.91,105.89,105.89,17962
HFH03,2003-01-29 09:30,29,105.89,105.92,105.89,105.9,13004
HFH03,2003-01-29 10:00,29,105.91,105.91,105.89,105.89,11656
HFH03,2003-01-29 10:30,29,105.89,105.91,105.89,105.91,14465
HFH03,2003-01-29 11:00,29,105.91,105.92,105.88,105.88,14632
HFH03,2003-01-29 11:30,29,105.88,105.89,105.86,105.86,10534
HFH03,2003-01-30 01:00,30,105.84,105.86,105.83,105.85,7304
HFH03,2003-01-30 01:30,30,105.85,105.86,105.85,105.85,19941
HFH03,2003-01-30 02:00,30,105.85,105.85,105.82,105.84,28492
HFH03,2003-01-30 02:30,30,105.84,105.85,105.81,105.83,49855
HFH03,2003-01-30 03:00,30,105.83,105.85,105.82,105.84,18277
HFH03,2003-01-30 03:30,30,105.85,105.85,105.81,105.82,32534
HFH03,2003-01-30 04:00,30,105.82,105.83,105.8,105.81,46906
HFH03,2003-01-30 04:30,30,105.82,105.83,105.81,105.83,19548
HFH03,2003-01-30 05:00,30,105.83,105.83,105.81,105.82,12549
HFH03,2003-01-30 05:30,30,105.82,105.83,105.81,105.81,11625
HFH03,2003-01-30 06:00,30,105.82,105.83,105.82,105.83,4675
HFH03,2003-01-30 06:30,30,105.82,105.83,105.81,105.81,4932
HFH03,2003-01-30 07:00,30,105.82,105.83,105.82,105.83,13327
HFH03,2003-01-30 07:30,30,105.83,105.84,105.8,105.82,40252
HFH03,2003-01-30 08:00,30,105.82,105.83,105.81,105.83,8027
HFH03,2003-01-30 08:30,30,105.83,105.85,105.82,105.85,37929
HFH03,2003-01-30 09:00,30,105.85,105.85,105.83,105.84,30693
HFH03,2003-01-30 09:30,30,105.84,105.85,105.83,105.85,19765
HFH03,2003-01-30 10:00,30,105.85,105.85,105.84,105.84,17865
HFH03,2003-01-30 10:30,30,105.84,105.86,105.83,105.85,6557
HFH03,2003-01-30 11:00,30,105.86,105.87,105.84,105.85,7536
HFH03,2003-01-30 11:30,30,105.85,105.86,105.83,105.83,5084
HFH03,2003-01-31 01:00,31,105.87,105.89,105.87,105.88,13684
HFH03,2003-01-31 01:30,31,105.88,105.91,105.88,105.9,27868
HFH03,2003-01-31 02:00,31,105.9,105.91,105.9,105.9,9916
HFH03,2003-01-31 02:30,31,105.91,105.92,105.9,105.9,23192
HFH03,2003-01-31 03:00,31,105.9,105.91,105.9,105.91,12407
HFH03,2003-01-31 03:30,31,105.91,105.92,105.9,105.91,24940
HFH03,2003-01-31 04:00,31,105.9,105.92,105.9,105.91,8290
HFH03,2003-01-31 04:30,31,105.91,105.92,105.91,105.92,2990
HFH03,2003-01-31 05:00,31,105.92,105.93,105.91,105.91,27333
HFH03,2003-01-31 05:30,31,105.91,105.92,105.9,105.91,9599
HFH03,2003-01-31 06:00,31,105.91,105.91,105.9,105.9,3113
HFH03,2003-01-31 06:30,31,105.91,105.91,105.9,105.91,6652
HFH03,2003-01-31 07:00,31,105.91,105.92,105.9,105.9,5581
HFH03,2003-01-31 07:30,31,105.91,105.91,105.89,105.9,17577
HFH03,2003-01-31 08:00,31,105.9,105.91,105.89,105.9,10547
HFH03,2003-01-31 08:30,31,105.9,105.91,105.85,105.86,34662
HFH03,2003-01-31 09:00,31,105.86,105.89,105.86,105.89,46504
HFH03,2003-01-31 09:30,31,105.89,105.9,105.88,105.89,14269
HFH03,2003-01-31 10:00,31,105.9,105.9,105.88,105.89,14066
HFH03,2003-01-31 10:30,31,105.89,105.9,105.86,105.87,11491
HFH03,2003-01-31 11:00,31,105.87,105.88,105.85,105.86,3585
HFH03,2003-01-31 11:30,31,105.87,105.89,105.85,105.88,8016
HFH03,2003-02-03 01:00,3,105.87,105.87,105.85,105.86,7572
HFH03,2003-02-03 01:30,3,105.86,105.87,105.84,105.84,9918
HFH03,2003-02-03 02:00,3,105.84,105.85,105.83,105.84,5577
HFH03,2003-02-03 02:30,3,105.85,105.85,105.82,105.83,17701
HFH03,2003-02-03 03:00,3,105.84,105.84,105.81,105.82,13870
HFH03,2003-02-03 03:30,3,105.83,105.84,105.82,105.82,13865
HFH03,2003-02-03 04:00,3,105.83,105.85,105.83,105.84,8418
HFH03,2003-02-03 04:30,3,105.84,105.85,105.83,105.84,8982
HFH03,2003-02-03 05:00,3,105.84,105.85,105.83,105.84,5219
HFH03,2003-02-03 05:30,3,105.84,105.84,105.83,105.83,5404
HFH03,2003-02-03 06:00,3,105.83,105.84,105.83,105.83,1945
HFH03,2003-02-03 06:30,3,105.84,105.85,105.83,105.85,6327
HFH03,2003-02-03 07:00,3,105.84,105.85,105.84,105.85,7724
HFH03,2003-02-03 07:30,3,105.84,105.85,105.83,105.84,9404
HFH03,2003-02-03 08:00,3,105.84,105.86,105.84,105.85,9601
HFH03,2003-02-03 08:30,3,105.85,105.85,105.83,105.84,14315
HFH03,2003-02-03 09:00,3,105.84,105.85,105.82,105.83,19022
HFH03,2003-02-03 09:30,3,105.84,105.85,105.83,105.85,11205
HFH03,2003-02-03 10:00,3,105.84,105.88,105.84,105.88,25928
HFH03,2003-02-03 10:30,3,105.87,105.88,105.86,105.87,8082
HFH03,2003-02-03 11:00,3,105.87,105.87,105.85,105.85,10041
HFH03,2003-02-03 11:30,3,105.85,105.86,105.84,105.85,3537
HFH03,2003-02-04 01:00,4,105.86,105.89,105.86,105.88,16777
HFH03,2003-02-04 01:30,4,105.88,105.9,105.88,105.89,16857
HFH03,2003-02-04 02:00,4,105.88,105.91,105.88,105.9,22163
HFH03,2003-02-04 02:30,4,105.89,105.91,105.89,105.9,23541
HFH03,2003-02-04 03:00,4,105.9,105.92,105.89,105.91,24099
HFH03,2003-02-04 03:30,4,105.91,105.91,105.89,105.91,10206
HFH03,2003-02-04 04:00,4,105.91,105.92,105.9,105.91,13681
HFH03,2003-02-04 04:30,4,105.91,105.93,105.91,105.91,27564
HFH03,2003-02-04 05:00,4,105.92,105.93,105.91,105.92,14639
HFH03,2003-02-04 05:30,4,105.92,105.92,105.9,105.91,14122
HFH03,2003-02-04 06:00,4,105.91,105.92,105.9,105.91,10298
HFH03,2003-02-04 06:30,4,105.91,105.92,105.91,105.92,4176
HFH03,2003-02-04 07:00,4,105.92,105.93,105.91,105.93,7653
HFH03,2003-02-04 07:30,4,105.93,105.94,105.92,105.92,11810
HFH03,2003-02-04 08:00,4,105.93,105.94,105.92,105.94,9277
HFH03,2003-02-04 08:30,4,105.93,105.95,105.93,105.94,25559
HFH03,2003-02-04 09:00,4,105.94,105.95,105.93,105.93,20106
HFH03,2003-02-04 09:30,4,105.93,105.95,105.93,105.94,17286
HFH03,2003-02-04 10:00,4,105.94,105.96,105.94,105.95,15011
HFH03,2003-02-04 10:30,4,105.95,105.96,105.94,105.95,4414
HFH03,2003-02-04 11:00,4,105.95,105.95,105.94,105.95,11429
HFH03,2003-02-04 11:30,4,105.95,105.96,105.95,105.96,14820
HFH03,2003-02-05 01:00,5,105.97,105.99,105.96,105.97,25674
HFH03,2003-02-05 01:30,5,105.97,105.98,105.96,105.97,13633
HFH03,2003-02-05 02:00,5,105.97,106,105.97,105.99,31827
HFH03,2003-02-05 02:30,5,105.99,106,105.97,105.97,18753
HFH03,2003-02-05 03:00,5,105.98,105.98,105.97,105.97,13017
HFH03,2003-02-05 03:30,5,105.98,105.98,105.96,105.97,14883
HFH03,2003-02-05 04:00,5,105.97,105.97,105.95,105.95,14918
HFH03,2003-02-05 04:30,5,105.95,105.97,105.95,105.97,7153
HFH03,2003-02-05 05:00,5,105.96,105.97,105.96,105.97,3289
HFH03,2003-02-05 05:30,5,105.96,105.97,105.95,105.96,6778
HFH03,2003-02-05 06:00,5,105.96,105.97,105.95,105.97,6126
HFH03,2003-02-05 06:30,5,105.97,105.98,105.97,105.97,8598
HFH03,2003-02-05 07:00,5,105.97,105.98,105.94,105.94,26684
HFH03,2003-02-05 07:30,5,105.94,105.96,105.94,105.94,22066
HFH03,2003-02-05 08:00,5,105.94,105.95,105.93,105.95,30032
HFH03,2003-02-05 08:30,5,105.95,105.96,105.94,105.95,15653
HFH03,2003-02-05 09:00,5,105.96,105.97,105.95,105.96,16775
HFH03,2003-02-05 09:30,5,105.97,105.98,105.94,105.95,34766
HFH03,2003-02-05 10:00,5,105.95,105.97,105.95,105.95,14839
HFH03,2003-02-05 10:30,5,105.95,105.96,105.93,105.94,13503
HFH03,2003-02-05 11:00,5,105.93,105.94,105.92,105.92,11567
HFH03,2003-02-05 11:30,5,105.93,105.93,105.85,105.86,43389
HFH03,2003-02-06 01:00,6,105.9,105.92,105.89,105.89,25134
HFH03,2003-02-06 01:30,6,105.9,105.92,105.89,105.91,11663
HFH03,2003-02-06 02:00,6,105.91,105.92,105.9,105.92,9642
HFH03,2003-02-06 02:30,6,105.91,105.92,105.9,105.9,8543
HFH03,2003-02-06 03:00,6,105.9,105.91,105.88,105.91,25249
HFH03,2003-02-06 03:30,6,105.91,105.91,105.89,105.9,11203
HFH03,2003-02-06 04:00,6,105.91,105.91,105.9,105.9,1880
HFH03,2003-02-06 04:30,6,105.9,105.92,105.89,105.91,12132
HFH03,2003-02-06 05:00,6,105.92,105.93,105.91,105.93,15287
HFH03,2003-02-06 05:30,6,105.93,105.99,105.91,105.97,16624
HFH03,2003-02-06 06:00,6,105.97,106,105.95,105.99,67998
HFH03,2003-02-06 06:30,6,105.99,105.99,105.94,105.98,46888
HFH03,2003-02-06 07:00,6,105.98,106.01,105.98,106,30496
HFH03,2003-02-06 07:30,6,106.01,106.02,105.98,105.99,54674
HFH03,2003-02-06 08:00,6,106,106,105.97,105.98,31932
HFH03,2003-02-06 08:30,6,105.98,106.01,105.97,106,21324
HFH03,2003-02-06 09:00,6,106,106,105.99,105.99,13369
HFH03,2003-02-06 09:30,6,105.99,106.01,105.98,106,16314
HFH03,2003-02-06 10:00,6,106,106.01,105.99,105.99,7690
HFH03,2003-02-06 10:30,6,105.99,106,105.98,105.99,13620
HFH03,2003-02-06 11:00,6,105.99,106,105.99,106,6060
HFH03,2003-02-06 11:30,6,105.99,106.02,105.99,106.02,8751
HFH03,2003-02-07 01:00,7,106,106.02,105.99,106.01,9177
HFH03,2003-02-07 01:30,7,106,106.01,105.99,106,10205
HFH03,2003-02-07 02:00,7,106,106.03,105.99,106.02,17270
HFH03,2003-02-07 02:30,7,106.01,106.04,106.01,106.04,15947
HFH03,2003-02-07 03:00,7,106.03,106.05,106.03,106.04,26264
HFH03,2003-02-07 03:30,7,106.03,106.04,106.02,106.02,22008
HFH03,2003-02-07 04:00,7,106.02,106.03,106.01,106.02,24057
HFH03,2003-02-07 04:30,7,106.02,106.03,106.02,106.02,7476
HFH03,2003-02-07 05:00,7,106.02,106.04,106.02,106.03,15851
HFH03,2003-02-07 05:30,7,106.03,106.03,106.02,106.02,3512
HFH03,2003-02-07 06:00,7,106.03,106.04,106.03,106.03,5076
HFH03,2003-02-07 06:30,7,106.03,106.03,106.02,106.03,3263
HFH03,2003-02-07 07:00,7,106.03,106.04,105.99,106,24246
HFH03,2003-02-07 07:30,7,106,106.03,105.99,106.02,51947
HFH03,2003-02-07 08:00,7,106.02,106.04,106.01,106.03,24136
HFH03,2003-02-07 08:30,7,106.02,106.08,106.02,106.08,31191
HFH03,2003-02-07 09:00,7,106.07,106.09,106.05,106.09,42807
HFH03,2003-02-07 09:30,7,106.08,106.09,106.06,106.07,19172
HFH03,2003-02-07 10:00,7,106.08,106.08,106.06,106.07,6081
HFH03,2003-02-07 10:30,7,106.07,106.09,106.07,106.07,13437
HFH03,2003-02-07 11:00,7,106.07,106.08,106.06,106.08,6971
HFH03,2003-02-07 11:30,7,106.08,106.09,106.07,106.07,2818
HFH03,2003-02-10 01:00,10,106.06,106.07,106.04,106.06,22489
HFH03,2003-02-10 01:30,10,106.06,106.08,106.05,106.07,9342
HFH03,2003-02-10 02:00,10,106.06,106.09,106.05,106.09,21378
HFH03,2003-02-10 02:30,10,106.08,106.11,106.08,106.09,19519
HFH03,2003-02-10 03:00,10,106.09,106.1,106.08,106.08,14564
HFH03,2003-02-10 03:30,10,106.08,106.09,106.07,106.07,20784
HFH03,2003-02-10 04:00,10,106.08,106.1,106.08,106.09,11357
HFH03,2003-02-10 04:30,10,106.09,106.11,106.08,106.09,9620
HFH03,2003-02-10 05:00,10,106.1,106.11,106.08,106.09,13595
HFH03,2003-02-10 05:30,10,106.09,106.1,106.08,106.09,14090
HFH03,2003-02-10 06:00,10,106.09,106.1,106.08,106.09,15480
HFH03,2003-02-10 06:30,10,106.09,106.11,106.08,106.1,22728
HFH03,2003-02-10 07:00,10,106.09,106.1,106.08,106.09,12634
HFH03,2003-02-10 07:30,10,106.09,106.1,106.08,106.09,12423
HFH03,2003-02-10 08:00,10,106.09,106.1,106.08,106.08,5259
HFH03,2003-02-10 08:30,10,106.09,106.1,106.08,106.1,6843
HFH03,2003-02-10 09:00,10,106.1,106.11,106.09,106.1,5515
HFH03,2003-02-10 09:30,10,106.11,106.11,106.09,106.09,20995
HFH03,2003-02-10 10:00,10,106.1,106.1,106.08,106.08,11336
HFH03,2003-02-10 10:30,10,106.09,106.09,106.05,106.06,15778
HFH03,2003-02-10 11:00,10,106.06,106.06,106.02,106.02,23592
HFH03,2003-02-10 11:30,10,106.02,106.04,106.02,106.03,12644
HFH03,2003-02-11 01:00,11,106.03,106.05,106.02,106.05,17464
HFH03,2003-02-11 01:30,11,106.04,106.06,106.04,106.04,17612
HFH03,2003-02-11 02:00,11,106.04,106.06,106.04,106.05,15240
HFH03,2003-02-11 02:30,11,106.05,106.06,106.04,106.05,13107
HFH03,2003-02-11 03:00,11,106.04,106.05,106.02,106.03,31263
HFH03,2003-02-11 03:30,11,106.03,106.03,106.01,106.02,25644
HFH03,2003-02-11 04:00,11,106.02,106.04,106.02,106.03,16514
HFH03,2003-02-11 04:30,11,106.03,106.04,106.02,106.03,17326
HFH03,2003-02-11 05:00,11,106.03,106.03,106.02,106.03,15846
HFH03,2003-02-11 05:30,11,106.03,106.04,106.02,106.03,7263
HFH03,2003-02-11 06:00,11,106.04,106.05,106.03,106.04,17485
HFH03,2003-02-11 06:30,11,106.05,106.05,106.04,106.05,4309
HFH03,2003-02-11 07:00,11,106.04,106.05,106.03,106.04,6632
HFH03,2003-02-11 07:30,11,106.04,106.07,106.04,106.07,24295
HFH03,2003-02-11 08:00,11,106.06,106.06,106.05,106.06,9337
HFH03,2003-02-11 08:30,11,106.05,106.06,106.04,106.05,21196
HFH03,2003-02-11 09:00,11,106.05,106.09,106.04,106.08,40267
HFH03,2003-02-11 09:30,11,106.07,106.09,106.06,106.07,17861
HFH03,2003-02-11 10:00,11,106.07,106.09,106.06,106.08,17907
HFH03,2003-02-11 10:30,11,106.08,106.13,106.07,106.12,38387
HFH03,2003-02-11 11:00,11,106.13,106.13,106.1,106.1,14699
HFH03,2003-02-11 11:30,11,106.1,106.12,106.09,106.09,12772
HFH03,2003-02-12 01:00,12,106.12,106.12,106.1,106.1,11115
HFH03,2003-02-12 01:30,12,106.1,106.14,106.1,106.14,30453
HFH03,2003-02-12 02:00,12,106.13,106.14,106.12,106.14,20515
HFH03,2003-02-12 02:30,12,106.13,106.17,106.13,106.17,37023
HFH03,2003-02-12 03:00,12,106.16,106.19,106.16,106.17,34879
HFH03,2003-02-12 03:30,12,106.17,106.18,106.16,106.18,33621
HFH03,2003-02-12 04:00,12,106.17,106.19,106.16,106.17,30943
HFH03,2003-02-12 04:30,12,106.17,106.2,106.16,106.19,19144
HFH03,2003-02-12 05:00,12,106.19,106.2,106.18,106.18,16818
HFH03,2003-02-12 05:30,12,106.18,106.19,106.17,106.17,20350
HFH03,2003-02-12 06:00,12,106.17,106.18,106.16,106.17,9536
HFH03,2003-02-12 06:30,12,106.18,106.18,106.16,106.16,8370
HFH03,2003-02-12 07:00,12,106.17,106.18,106.16,106.17,11063
HFH03,2003-02-12 07:30,12,106.17,106.18,106.15,106.17,15299
HFH03,2003-02-12 08:00,12,106.17,106.18,106.15,106.16,23415
HFH03,2003-02-12 08:30,12,106.16,106.17,106.15,106.16,19282
HFH03,2003-02-12 09:00,12,106.16,106.19,106.16,106.18,28254
HFH03,2003-02-12 09:30,12,106.18,106.19,106.17,106.19,18777
HFH03,2003-02-12 10:00,12,106.19,106.21,106.18,106.19,17291
HFH03,2003-02-12 10:30,12,106.19,106.2,106.18,106.19,12336
HFH03,2003-02-12 11:00,12,106.19,106.21,106.18,106.2,10106
HFH03,2003-02-12 11:30,12,106.2,106.21,106.18,106.19,11931
HFH03,2003-02-13 01:00,13,106.23,106.24,106.21,106.22,34466
HFH03,2003-02-13 01:30,13,106.22,106.23,106.22,106.22,4839
HFH03,2003-02-13 02:00,13,106.23,106.24,106.22,106.22,12061
HFH03,2003-02-13 02:30,13,106.22,106.23,106.21,106.22,29820
HFH03,2003-02-13 03:00,13,106.22,106.22,106.21,106.21,4110
HFH03,2003-02-13 03:30,13,106.21,106.22,106.21,106.22,20743
HFH03,2003-02-13 04:00,13,106.22,106.24,106.21,106.22,25605
HFH03,2003-02-13 04:30,13,106.22,106.24,106.21,106.23,13254
HFH03,2003-02-13 05:00,13,106.23,106.23,106.21,106.21,15328
HFH03,2003-02-13 05:30,13,106.22,106.24,106.22,106.22,7831
HFH03,2003-02-13 06:00,13,106.23,106.24,106.23,106.23,7293
HFH03,2003-02-13 06:30,13,106.23,106.23,106.22,106.22,3784
HFH03,2003-02-13 07:00,13,106.23,106.25,106.21,106.22,18127
HFH03,2003-02-13 07:30,13,106.22,106.25,106.22,106.24,32117
HFH03,2003-02-13 08:00,13,106.24,106.25,106.23,106.25,26826
HFH03,2003-02-13 08:30,13,106.25,106.26,106.23,106.24,27085
HFH03,2003-02-13 09:00,13,106.24,106.25,106.23,106.24,14299
HFH03,2003-02-13 09:30,13,106.23,106.25,106.23,106.24,13151
HFH03,2003-02-13 10:00,13,106.24,106.25,106.22,106.23,18503
HFH03,2003-02-13 10:30,13,106.24,106.26,106.24,106.25,21718
HFH03,2003-02-13 11:00,13,106.25,106.26,106.25,106.25,6449
HFH03,2003-02-13 11:30,13,106.25,106.28,106.25,106.27,11697
HFH03,2003-02-14 01:00,14,106.25,106.25,106.21,106.22,19667
HFH03,2003-02-14 01:30,14,106.22,106.24,106.22,106.23,11764
HFH03,2003-02-14 02:00,14,106.22,106.24,106.22,106.22,17809
HFH03,2003-02-14 02:30,14,106.22,106.22,106.21,106.22,11912
HFH03,2003-02-14 03:00,14,106.21,106.21,106.17,106.19,45028
HFH03,2003-02-14 03:30,14,106.19,106.2,106.17,106.19,18865
HFH03,2003-02-14 04:00,14,106.18,106.19,106.17,106.18,25867
HFH03,2003-02-14 04:30,14,106.18,106.19,106.17,106.19,11883
HFH03,2003-02-14 05:00,14,106.18,106.19,106.18,106.19,3734
HFH03,2003-02-14 05:30,14,106.18,106.19,106.18,106.19,6545
HFH03,2003-02-14 06:00,14,106.19,106.21,106.19,106.19,16893
HFH03,2003-02-14 06:30,14,106.19,106.21,106.19,106.21,7511
HFH03,2003-02-14 07:00,14,106.21,106.21,106.19,106.2,11951
HFH03,2003-02-14 07:30,14,106.2,106.21,106.2,106.21,9224
HFH03,2003-02-14 08:00,14,106.21,106.21,106.19,106.2,14432
HFH03,2003-02-14 08:30,14,106.2,106.21,106.19,106.2,18786
HFH03,2003-02-14 09:00,14,106.21,106.21,106.18,106.19,21447
HFH03,2003-02-14 09:30,14,106.19,106.2,106.1,106.13,64512
HFH03,2003-02-14 10:00,14,106.13,106.17,106.12,106.15,41854
HFH03,2003-02-14 10:30,14,106.15,106.18,106.15,106.18,6742
HFH03,2003-02-14 11:00,14,106.18,106.19,106.17,106.19,10348
HFH03,2003-02-14 11:30,14,106.18,106.18,106.15,106.17,11278
HFH03,2003-02-17 01:00,17,106.13,106.13,106.08,106.12,31585
HFH03,2003-02-17 01:30,17,106.12,106.12,106.1,106.11,15830
HFH03,2003-02-17 02:00,17,106.12,106.12,106.11,106.11,3941
HFH03,2003-02-17 02:30,17,106.12,106.12,106.1,106.12,12790
HFH03,2003-02-17 03:00,17,106.11,106.13,106.11,106.13,13306
HFH03,2003-02-17 03:30,17,106.12,106.13,106.12,106.13,15414
HFH03,2003-02-17 04:00,17,106.12,106.14,106.12,106.14,7037
HFH03,2003-02-17 04:30,17,106.14,106.16,106.13,106.15,17216
HFH03,2003-02-17 05:00,17,106.15,106.16,106.14,106.15,9228
HFH03,2003-02-17 05:30,17,106.15,106.16,106.14,106.16,4312
HFH03,2003-02-17 06:00,17,106.15,106.16,106.15,106.16,1914
HFH03,2003-02-17 06:30,17,106.16,106.17,106.15,106.15,9723
HFH03,2003-02-17 07:00,17,106.15,106.15,106.14,106.15,12286
HFH03,2003-02-17 07:30,17,106.16,106.16,106.14,106.14,3651
HFH03,2003-02-17 08:00,17,106.15,106.16,106.13,106.14,13023
HFH03,2003-02-17 08:30,17,106.13,106.16,106.12,106.15,18685
HFH03,2003-02-17 09:00,17,106.15,106.16,106.15,106.15,4734
HFH03,2003-02-17 09:30,17,106.15,106.16,106.14,106.15,5408
HFH03,2003-02-17 10:00,17,106.16,106.16,106.14,106.16,7011
HFH03,2003-02-17 10:30,17,106.16,106.16,106.14,106.14,4371
HFH03,2003-02-17 11:00,17,106.14,106.14,106.13,106.13,4117
HFH03,2003-02-17 11:30,17,106.14,106.14,106.12,106.13,2406
HFH03,2003-02-18 01:00,18,106.13,106.18,106.13,106.17,19728
HFH03,2003-02-18 01:30,18,106.16,106.17,106.15,106.15,23143
HFH03,2003-02-18 02:00,18,106.16,106.17,106.15,106.15,10685
HFH03,2003-02-18 02:30,18,106.15,106.16,106.14,106.16,12034
HFH03,2003-02-18 03:00,18,106.16,106.16,106.15,106.16,11619
HFH03,2003-02-18 03:30,18,106.16,106.17,106.15,106.16,13797
HFH03,2003-02-18 04:00,18,106.16,106.17,106.15,106.16,20374
HFH03,2003-02-18 04:30,18,106.16,106.16,106.15,106.16,5138
HFH03,2003-02-18 05:00,18,106.16,106.16,106.14,106.14,12245
HFH03,2003-02-18 05:30,18,106.14,106.15,106.12,106.13,17294
HFH03,2003-02-18 06:00,18,106.13,106.14,106.11,106.13,18967
HFH03,2003-02-18 06:30,18,106.13,106.15,106.13,106.15,15393
HFH03,2003-02-18 07:00,18,106.15,106.16,106.13,106.14,15572
HFH03,2003-02-18 07:30,18,106.14,106.14,106.12,106.14,18024
HFH03,2003-02-18 08:00,18,106.13,106.14,106.12,106.13,7769
HFH03,2003-02-18 08:30,18,106.13,106.14,106.12,106.13,11482
HFH03,2003-02-18 09:00,18,106.13,106.15,106.12,106.13,17717
HFH03,2003-02-18 09:30,18,106.14,106.14,106.12,106.13,17669
HFH03,2003-02-18 10:00,18,106.13,106.15,106.12,106.15,6812
HFH03,2003-02-18 10:30,18,106.14,106.15,106.13,106.13,4016
HFH03,2003-02-18 11:00,18,106.14,106.14,106.13,106.14,1470
HFH03,2003-02-18 11:30,18,106.13,106.13,106.12,106.12,7081
HFH03,2003-02-19 01:00,19,106.17,106.18,106.16,106.16,11854
HFH03,2003-02-19 01:30,19,106.16,106.17,106.15,106.16,13916
HFH03,2003-02-19 02:00,19,106.16,106.17,106.16,106.17,36260
HFH03,2003-02-19 02:30,19,106.17,106.17,106.16,106.16,2970
HFH03,2003-02-19 03:00,19,106.17,106.18,106.16,106.16,17958
HFH03,2003-02-19 03:30,19,106.17,106.17,106.15,106.17,17067
HFH03,2003-02-19 04:00,19,106.17,106.17,106.15,106.16,13740
HFH03,2003-02-19 04:30,19,106.17,106.17,106.15,106.16,7610
HFH03,2003-02-19 05:00,19,106.15,106.17,106.15,106.16,11384
HFH03,2003-02-19 05:30,19,106.16,106.17,106.16,106.17,960
HFH03,2003-02-19 06:00,19,106.17,106.17,106.15,106.16,11848
HFH03,2003-02-19 06:30,19,106.15,106.16,106.15,106.15,440
HFH03,2003-02-19 07:00,19,106.16,106.17,106.15,106.16,8281
HFH03,2003-02-19 07:30,19,106.16,106.18,106.16,106.17,17050
HFH03,2003-02-19 08:00,19,106.16,106.18,106.16,106.17,10579
HFH03,2003-02-19 08:30,19,106.18,106.2,106.17,106.19,25177
HFH03,2003-02-19 09:00,19,106.18,106.22,106.18,106.21,42995
HFH03,2003-02-19 09:30,19,106.21,106.23,106.2,106.23,30477
HFH03,2003-02-19 10:00,19,106.23,106.23,106.21,106.22,23418
HFH03,2003-02-19 10:30,19,106.22,106.24,106.22,106.23,11689
HFH03,2003-02-19 11:00,19,106.23,106.24,106.22,106.24,7559
HFH03,2003-02-19 11:30,19,106.24,106.24,106.21,106.21,8215
HFH03,2003-02-20 01:00,20,106.22,106.22,106.21,106.21,7230
HFH03,2003-02-20 01:30,20,106.22,106.23,106.21,106.21,3910
HFH03,2003-02-20 02:00,20,106.21,106.24,106.21,106.22,22924
HFH03,2003-02-20 02:30,20,106.23,106.24,106.22,106.24,13424
HFH03,2003-02-20 03:00,20,106.23,106.25,106.23,106.25,23849
HFH03,2003-02-20 03:30,20,106.24,106.26,106.22,106.23,48888
HFH03,2003-02-20 04:00,20,106.23,106.24,106.22,106.23,13963
HFH03,2003-02-20 04:30,20,106.23,106.24,106.22,106.23,15067
HFH03,2003-02-20 05:00,20,106.23,106.23,106.21,106.21,9005
HFH03,2003-02-20 05:30,20,106.21,106.23,106.21,106.22,10589
HFH03,2003-02-20 06:00,20,106.22,106.23,106.22,106.23,1405
HFH03,2003-02-20 06:30,20,106.22,106.23,106.22,106.22,3753
HFH03,2003-02-20 07:00,20,106.22,106.23,106.2,106.2,20843
HFH03,2003-02-20 07:30,20,106.2,106.24,106.2,106.23,22733
HFH03,2003-02-20 08:00,20,106.22,106.24,106.22,106.22,19901
HFH03,2003-02-20 08:30,20,106.23,106.23,106.22,106.22,10907
HFH03,2003-02-20 09:00,20,106.23,106.24,106.22,106.23,23132
HFH03,2003-02-20 09:30,20,106.23,106.24,106.22,106.23,12188
HFH03,2003-02-20 10:00,20,106.23,106.24,106.22,106.23,6740
HFH03,2003-02-20 10:30,20,106.23,106.23,106.22,106.22,5837
HFH03,2003-02-20 11:00,20,106.22,106.23,106.22,106.23,19377
HFH03,2003-02-20 11:30,20,106.23,106.24,106.22,106.23,6785
HFH03,2003-02-21 01:00,21,106.22,106.22,106.2,106.22,11249
HFH03,2003-02-21 01:30,21,106.22,106.23,106.21,106.23,9511
HFH03,2003-02-21 02:00,21,106.22,106.25,106.22,106.25,16576
HFH03,2003-02-21 02:30,21,106.25,106.27,106.24,106.25,27383
HFH03,2003-02-21 03:00,21,106.26,106.27,106.25,106.26,19138
HFH03,2003-02-21 03:30,21,106.25,106.26,106.24,106.26,15188
HFH03,2003-02-21 04:00,21,106.25,106.26,106.24,106.24,7874
HFH03,2003-02-21 04:30,21,106.24,106.26,106.24,106.25,25058
HFH03,2003-02-21 05:00,21,106.25,106.26,106.24,106.25,8025
HFH03,2003-02-21 05:30,21,106.25,106.26,106.24,106.25,6523
HFH03,2003-02-21 06:00,21,106.24,106.25,106.24,106.25,10191
HFH03,2003-02-21 06:30,21,106.24,106.25,106.24,106.25,1091
HFH03,2003-02-21 07:00,21,106.25,106.26,106.24,106.25,14316
HFH03,2003-02-21 07:30,21,106.25,106.26,106.24,106.24,16776
HFH03,2003-02-21 08:00,21,106.23,106.24,106.21,106.22,13317
HFH03,2003-02-21 08:30,21,106.23,106.23,106.18,106.2,36556
HFH03,2003-02-21 09:00,21,106.2,106.22,106.15,106.2,85558
HFH03,2003-02-21 09:30,21,106.2,106.21,106.18,106.19,42246
HFH03,2003-02-21 10:00,21,106.18,106.2,106.18,106.18,15432
HFH03,2003-02-21 10:30,21,106.18,106.18,106.16,106.16,6919
HFH03,2003-02-21 11:00,21,106.16,106.18,106.16,106.16,3622
HFH03,2003-02-21 11:30,21,106.16,106.19,106.16,106.18,13318
HFH03,2003-02-24 01:00,24,106.26,106.36,106.26,106.35,93495
HFH03,2003-02-24 01:30,24,106.35,106.37,106.33,106.36,42027
HFH03,2003-02-24 02:00,24,106.36,106.37,106.34,106.35,32308
HFH03,2003-02-24 02:30,24,106.35,106.37,106.34,106.36,35353
HFH03,2003-02-24 03:00,24,106.35,106.36,106.34,106.36,22671
HFH03,2003-02-24 03:30,24,106.35,106.36,106.34,106.34,30584
HFH03,2003-02-24 04:00,24,106.35,106.36,106.34,106.34,13674
HFH03,2003-02-24 04:30,24,106.34,106.35,106.33,106.35,18193
HFH03,2003-02-24 05:00,24,106.35,106.35,106.34,106.34,8442
HFH03,2003-02-24 05:30,24,106.34,106.35,106.33,106.34,4066
HFH03,2003-02-24 06:00,24,106.34,106.34,106.33,106.33,7761
HFH03,2003-02-24 06:30,24,106.33,106.36,106.33,106.35,13312
HFH03,2003-02-24 07:00,24,106.36,106.36,106.34,106.34,17971
HFH03,2003-02-24 07:30,24,106.34,106.35,106.32,106.34,16325
HFH03,2003-02-24 08:00,24,106.34,106.34,106.32,106.33,19541
HFH03,2003-02-24 08:30,24,106.32,106.34,106.32,106.34,20144
HFH03,2003-02-24 09:00,24,106.35,106.35,106.33,106.35,21910
HFH03,2003-02-24 09:30,24,106.35,106.35,106.33,106.34,15570
HFH03,2003-02-24 10:00,24,106.34,106.36,106.34,106.35,26069
HFH03,2003-02-24 10:30,24,106.35,106.36,106.34,106.35,5476
HFH03,2003-02-24 11:00,24,106.35,106.35,106.34,106.35,3967
HFH03,2003-02-24 11:30,24,106.35,106.36,106.34,106.34,9752
HFH03,2003-02-25 01:00,25,106.38,106.4,106.37,106.38,16853
HFH03,2003-02-25 01:30,25,106.38,106.4,106.38,106.38,13608
HFH03,2003-02-25 02:00,25,106.39,106.4,106.38,106.39,4512
HFH03,2003-02-25 02:30,25,106.39,106.41,106.37,106.38,35045
HFH03,2003-02-25 03:00,25,106.39,106.4,106.38,106.39,24961
HFH03,2003-02-25 03:30,25,106.39,106.41,106.39,106.4,25029
HFH03,2003-02-25 04:00,25,106.4,106.43,106.4,106.42,33793
HFH03,2003-02-25 04:30,25,106.42,106.45,106.41,106.43,36346
HFH03,2003-02-25 05:00,25,106.43,106.44,106.42,106.42,11451
HFH03,2003-02-25 05:30,25,106.42,106.43,106.42,106.42,3311
HFH03,2003-02-25 06:00,25,106.43,106.43,106.42,106.43,2519
HFH03,2003-02-25 06:30,25,106.43,106.43,106.41,106.42,11584
HFH03,2003-02-25 07:00,25,106.42,106.43,106.41,106.42,13965
HFH03,2003-02-25 07:30,25,106.42,106.43,106.41,106.43,17707
HFH03,2003-02-25 08:00,25,106.43,106.44,106.42,106.42,13572
HFH03,2003-02-25 08:30,25,106.42,106.45,106.41,106.44,16846
HFH03,2003-02-25 09:00,25,106.44,106.45,106.4,106.41,34982
HFH03,2003-02-25 09:30,25,106.41,106.41,106.36,106.37,40836
HFH03,2003-02-25 10:00,25,106.37,106.4,106.37,106.39,17435
HFH03,2003-02-25 10:30,25,106.38,106.39,106.38,106.39,7483
HFH03,2003-02-25 11:00,25,106.39,106.4,106.39,106.4,6367
HFH03,2003-02-25 11:30,25,106.4,106.4,106.39,106.4,4611
HFH03,2003-02-26 01:00,26,106.37,106.39,106.35,106.37,22471
HFH03,2003-02-26 01:30,26,106.38,106.38,106.37,106.37,12695
HFH03,2003-02-26 02:00,26,106.38,106.38,106.37,106.37,2746
HFH03,2003-02-26 02:30,26,106.37,106.4,106.36,106.4,20770
HFH03,2003-02-26 03:00,26,106.4,106.41,106.39,106.4,16772
HFH03,2003-02-26 03:30,26,106.39,106.4,106.38,106.4,12930
HFH03,2003-02-26 04:00,26,106.39,106.41,106.39,106.4,19887
HFH03,2003-02-26 04:30,26,106.4,106.41,106.38,106.39,17987
HFH03,2003-02-26 05:00,26,106.38,106.39,106.36,106.37,24036
HFH03,2003-02-26 05:30,26,106.37,106.38,106.36,106.37,25105
HFH03,2003-02-26 06:00,26,106.37,106.38,106.36,106.37,8471
HFH03,2003-02-26 06:30,26,106.37,106.38,106.36,106.36,10832
HFH03,2003-02-26 07:00,26,106.36,106.37,106.35,106.36,10037
HFH03,2003-02-26 07:30,26,106.36,106.37,106.36,106.37,9790
HFH03,2003-02-26 08:00,26,106.37,106.38,106.37,106.38,7221
HFH03,2003-02-26 08:30,26,106.38,106.38,106.36,106.36,11106
HFH03,2003-02-26 09:00,26,106.37,106.37,106.35,106.37,26363
HFH03,2003-02-26 09:30,26,106.37,106.39,106.36,106.38,34337
HFH03,2003-02-26 10:00,26,106.39,106.4,106.37,106.4,12111
HFH03,2003-02-26 10:30,26,106.4,106.42,106.39,106.41,19089
HFH03,2003-02-26 11:00,26,106.41,106.41,106.4,106.41,2349
HFH03,2003-02-26 11:30,26,106.4,106.42,106.4,106.42,2083
HFH03,2003-02-27 01:00,27,106.44,106.45,106.42,106.43,13756
HFH03,2003-02-27 01:30,27,106.42,106.44,106.41,106.42,22356
HFH03,2003-02-27 02:00,27,106.42,106.43,106.4,106.41,21999
HFH03,2003-02-27 02:30,27,106.41,106.42,106.4,106.41,14192
HFH03,2003-02-27 03:00,27,106.41,106.43,106.4,106.42,34505
HFH03,2003-02-27 03:30,27,106.42,106.43,106.41,106.41,15845
HFH03,2003-02-27 04:00,27,106.42,106.43,106.4,106.4,27240
HFH03,2003-02-27 04:30,27,106.41,106.42,106.4,106.42,6340
HFH03,2003-02-27 05:00,27,106.41,106.42,106.41,106.41,2082
HFH03,2003-02-27 05:30,27,106.42,106.43,106.41,106.41,13987
HFH03,2003-02-27 06:00,27,106.41,106.42,106.4,106.4,8402
HFH03,2003-02-27 06:30,27,106.41,106.42,106.4,106.41,13206
HFH03,2003-02-27 07:00,27,106.41,106.42,106.37,106.38,28846
HFH03,2003-02-27 07:30,27,106.38,106.39,106.32,106.32,51327
HFH03,2003-02-27 08:00,27,106.32,106.35,106.3,106.32,61209
HFH03,2003-02-27 08:30,27,106.32,106.35,106.31,106.35,37551
HFH03,2003-02-27 09:00,27,106.35,106.35,106.29,106.3,48741
HFH03,2003-02-27 09:30,27,106.3,106.3,106.24,106.25,66861
HFH03,2003-02-27 10:00,27,106.25,106.27,106.22,106.27,52627
HFH03,2003-02-27 10:30,27,106.27,106.27,106.25,106.26,8780
HFH03,2003-02-27 11:00,27,106.26,106.29,106.26,106.27,8401
HFH03,2003-02-27 11:30,27,106.28,106.29,106.27,106.27,6032
HFH03,2003-02-28 01:00,28,106.28,106.32,106.27,106.3,22456
HFH03,2003-02-28 01:30,28,106.3,106.31,106.28,106.29,22379
HFH03,2003-02-28 02:00,28,106.29,106.29,106.25,106.28,16871
HFH03,2003-02-28 02:30,28,106.28,106.29,106.28,106.29,15335
HFH03,2003-02-28 03:00,28,106.29,106.3,106.28,106.3,26216
HFH03,2003-02-28 03:30,28,106.3,106.31,106.27,106.28,21954
HFH03,2003-02-28 04:00,28,106.28,106.29,106.27,106.28,12436
HFH03,2003-02-28 04:30,28,106.29,106.3,106.28,106.29,6801
HFH03,2003-02-28 05:00,28,106.29,106.31,106.29,106.3,8571
HFH03,2003-02-28 05:30,28,106.31,106.32,106.3,106.31,16877
HFH03,2003-02-28 06:00,28,106.3,106.32,106.3,106.32,12196
HFH03,2003-02-28 06:30,28,106.32,106.33,106.31,106.32,14170
HFH03,2003-02-28 07:00,28,106.32,106.35,106.32,106.33,23592
HFH03,2003-02-28 07:30,28,106.33,106.34,106.32,106.32,20583
HFH03,2003-02-28 08:00,28,106.32,106.34,106.31,106.32,27890
HFH03,2003-02-28 08:30,28,106.32,106.35,106.32,106.33,26673
HFH03,2003-02-28 09:00,28,106.33,106.37,106.32,106.36,45417
HFH03,2003-02-28 09:30,28,106.36,106.39,106.36,106.38,27405
HFH03,2003-02-28 10:00,28,106.39,106.41,106.37,106.4,19378
HFH03,2003-02-28 10:30,28,106.4,106.4,106.39,106.4,7282
HFH03,2003-02-28 11:00,28,106.4,106.45,106.39,106.45,19915
HFH03,2003-02-28 11:30,28,106.44,106.46,106.43,106.44,11228
HFH03,2003-03-03 01:00,3,106.43,106.43,106.4,106.4,23075
HFH03,2003-03-03 01:30,3,106.4,106.41,106.39,106.41,17156
HFH03,2003-03-03 02:00,3,106.41,106.42,106.4,106.42,14968
HFH03,2003-03-03 02:30,3,106.42,106.43,106.41,106.41,20427
HFH03,2003-03-03 03:00,3,106.42,106.43,106.41,106.42,15070
HFH03,2003-03-03 03:30,3,106.41,106.43,106.41,106.41,11407
HFH03,2003-03-03 04:00,3,106.41,106.43,106.41,106.41,35507
HFH03,2003-03-03 04:30,3,106.41,106.42,106.41,106.42,6341
HFH03,2003-03-03 05:00,3,106.41,106.42,106.4,106.41,12295
HFH03,2003-03-03 05:30,3,106.41,106.42,106.4,106.4,8111
HFH03,2003-03-03 06:00,3,106.4,106.41,106.39,106.39,5798
HFH03,2003-03-03 06:30,3,106.39,106.41,106.39,106.4,7495
HFH03,2003-03-03 07:00,3,106.4,106.41,106.4,106.41,11688
HFH03,2003-03-03 07:30,3,106.4,106.42,106.4,106.41,8412
HFH03,2003-03-03 08:00,3,106.41,106.42,106.4,106.4,8393
HFH03,2003-03-03 08:30,3,106.4,106.41,106.39,106.39,15005
HFH03,2003-03-03 09:00,3,106.41,106.44,106.4,106.43,19373
HFH03,2003-03-03 09:30,3,106.43,106.46,106.42,106.45,30997
HFH03,2003-03-03 10:00,3,106.44,106.44,106.42,106.43,13363
HFH03,2003-03-03 10:30,3,106.44,106.44,106.42,106.43,9719
HFH03,2003-03-03 11:00,3,106.43,106.43,106.42,106.43,4881
HFH03,2003-03-03 11:30,3,106.42,106.43,106.42,106.42,8326
HFH03,2003-03-04 01:00,4,106.45,106.47,106.44,106.46,16118
HFH03,2003-03-04 01:30,4,106.46,106.49,106.45,106.48,26012
HFH03,2003-03-04 02:00,4,106.48,106.49,106.46,106.46,36187
HFH03,2003-03-04 02:30,4,106.46,106.47,106.45,106.46,39121
HFH03,2003-03-04 03:00,4,106.47,106.48,106.45,106.45,25115
HFH03,2003-03-04 03:30,4,106.45,106.47,106.45,106.47,13461
HFH03,2003-03-04 04:00,4,106.46,106.47,106.45,106.46,22018
HFH03,2003-03-04 04:30,4,106.46,106.46,106.45,106.46,29432
HFH03,2003-03-04 05:00,4,106.46,106.46,106.45,106.46,5732
HFH03,2003-03-04 05:30,4,106.46,106.47,106.45,106.46,8119
HFH03,2003-03-04 06:00,4,106.46,106.48,106.46,106.48,9825
HFH03,2003-03-04 06:30,4,106.48,106.48,106.46,106.48,17841
HFH03,2003-03-04 07:00,4,106.47,106.48,106.46,106.47,12048
HFH03,2003-03-04 07:30,4,106.47,106.48,106.45,106.45,25825
HFH03,2003-03-04 08:00,4,106.45,106.46,106.43,106.44,37188
HFH03,2003-03-04 08:30,4,106.44,106.47,106.44,106.46,19583
HFH03,2003-03-04 09:00,4,106.46,106.47,106.45,106.46,20718
HFH03,2003-03-04 09:30,4,106.45,106.46,106.44,106.45,29602
HFH03,2003-03-04 10:00,4,106.46,106.46,106.42,106.43,23795
HFH03,2003-03-04 10:30,4,106.43,106.45,106.41,106.41,40022
HFH03,2003-03-04 11:00,4,106.42,106.43,106.42,106.42,30179
HFH03,2003-03-04 11:30,4,106.42,106.45,106.42,106.44,11755
HFH03,2003-03-05 01:00,5,106.49,106.5,106.47,106.48,44872
HFH03,2003-03-05 01:30,5,106.48,106.49,106.47,106.48,16457
HFH03,2003-03-05 02:00,5,106.48,106.49,106.48,106.48,16894
HFH03,2003-03-05 02:30,5,106.48,106.49,106.46,106.49,25613
HFH03,2003-03-05 03:00,5,106.48,106.49,106.46,106.46,32844
HFH03,2003-03-05 03:30,5,106.47,106.48,106.46,106.48,10474
HFH03,2003-03-05 04:00,5,106.47,106.47,106.45,106.46,16571
HFH03,2003-03-05 04:30,5,106.46,106.47,106.46,106.47,46919
HFH03,2003-03-05 05:00,5,106.47,106.47,106.45,106.46,9961
HFH03,2003-03-05 05:30,5,106.46,106.46,106.44,106.46,19356
HFH03,2003-03-05 06:00,5,106.45,106.46,106.44,106.45,9068
HFH03,2003-03-05 06:30,5,106.45,106.46,106.44,106.46,19417
HFH03,2003-03-05 07:00,5,106.45,106.47,106.45,106.46,6401
HFH03,2003-03-05 07:30,5,106.46,106.47,106.45,106.46,10962
HFH03,2003-03-05 08:00,5,106.46,106.47,106.44,106.46,21078
HFH03,2003-03-05 08:30,5,106.46,106.46,106.43,106.43,17066
HFH03,2003-03-05 09:00,5,106.44,106.46,106.44,106.44,15393
HFH03,2003-03-05 09:30,5,106.44,106.46,106.44,106.46,30892
HFH03,2003-03-05 10:00,5,106.46,106.5,106.46,106.48,41843
HFH03,2003-03-05 10:30,5,106.48,106.48,106.45,106.45,19133
HFH03,2003-03-05 11:00,5,106.45,106.48,106.45,106.46,7722
HFH03,2003-03-05 11:30,5,106.46,106.47,106.45,106.45,11083
HFH03,2003-03-06 01:00,6,106.47,106.48,106.47,106.48,13204
HFH03,2003-03-06 01:30,6,106.48,106.48,106.47,106.48,6516
HFH03,2003-03-06 02:00,6,106.48,106.48,106.46,106.47,7435
HFH03,2003-03-06 02:30,6,106.48,106.48,106.46,106.46,7099
HFH03,2003-03-06 03:00,6,106.46,106.47,106.45,106.45,10763
HFH03,2003-03-06 03:30,6,106.45,106.46,106.39,106.39,6723
HFH03,2003-03-06 04:00,6,106.41,106.41,106.4,106.4,7707
HFH03,2003-03-06 04:30,6,106.4,106.41,106.37,106.37,5425
HFH03,2003-03-06 05:00,6,106.39,106.41,106.38,106.4,5622