HFH04,2003-08-29 10:30,29,105.2,105.2,105.2,105.2,38
HFH04,2003-09-23 08:30,23,105.75,105.75,105.75,105.75,1
HFH04,2003-09-30 05:30,30,106,106,106,106,500
HFH04,2003-09-30 06:30,30,105.99,105.99,105.99,105.99,250
HFH04,2003-09-30 09:30,30,106.12,106.12,106.12,106.12,151
HFH04,2003-10-01 03:30,1,106.05,106.05,106.05,106.05,250
HFH04,2003-10-01 09:30,1,106.09,106.09,106.09,106.09,500
HFH04,2003-10-02 08:00,2,105.85,105.85,105.85,105.85,100
HFH04,2003-10-02 08:30,2,105.81,105.81,105.81,105.81,150
HFH04,2003-10-03 02:00,3,105.79,105.79,105.79,105.79,250
HFH04,2003-10-03 02:30,3,105.73,105.73,105.73,105.73,250
HFH04,2003-10-03 03:00,3,105.73,105.73,105.73,105.73,250
HFH04,2003-10-07 05:30,7,105.67,105.68,105.67,105.68,101
HFH04,2003-10-08 04:00,8,105.57,105.57,105.57,105.57,1
HFH04,2003-10-09 05:00,9,105.59,105.59,105.59,105.59,151
HFH04,2003-10-09 05:30,9,105.59,105.59,105.59,105.59,99
HFH04,2003-10-14 04:00,14,105.35,105.35,105.35,105.35,2
HFH04,2003-10-14 07:00,14,105.32,105.32,105.32,105.32,100
HFH04,2003-10-15 04:30,15,105.35,105.35,105.35,105.35,1
HFH04,2003-10-15 09:00,15,105.29,105.31,105.29,105.31,2
HFH04,2003-10-17 03:30,17,105.14,105.14,105.14,105.14,250
HFH04,2003-10-17 04:30,17,105.1,105.1,105.1,105.1,250
HFH04,2003-10-17 09:00,17,105.18,105.18,105.18,105.18,100
HFH04,2003-10-17 09:30,17,105.18,105.18,105.18,105.18,400
HFH04,2003-10-20 07:00,20,105.14,105.14,105.14,105.14,150
HFH04,2003-10-21 02:30,21,105.23,105.23,105.23,105.23,250
HFH04,2003-10-21 08:30,21,105.31,105.31,105.31,105.31,250
HFH04,2003-10-22 04:30,22,105.22,105.22,105.22,105.22,1
HFH04,2003-10-22 08:30,22,105.35,105.35,105.35,105.35,1
HFH04,2003-10-22 09:00,22,105.32,105.32,105.32,105.32,250
HFH04,2003-10-28 03:00,28,105.2,105.2,105.2,105.2,1
HFH04,2003-10-28 07:00,28,105.22,105.22,105.19,105.19,2
HFH04,2003-10-28 10:30,28,105.21,105.22,105.21,105.22,4
HFH04,2003-10-29 02:00,29,105.34,105.34,105.34,105.34,520
HFH04,2003-10-29 07:30,29,105.34,105.34,105.34,105.34,5
HFH04,2003-10-29 08:00,29,105.3,105.32,105.3,105.32,2
HFH04,2003-10-30 04:30,30,105.24,105.24,105.24,105.24,250
HFH04,2003-10-30 05:00,30,105.25,105.25,105.25,105.25,100
HFH04,2003-10-30 05:30,30,105.27,105.27,105.27,105.27,250
HFH04,2003-10-30 06:00,30,105.26,105.26,105.26,105.26,500
HFH04,2003-10-30 09:00,30,105.2,105.24,105.2,105.24,501
HFH04,2003-10-30 10:00,30,105.18,105.18,105.18,105.18,20
HFH04,2003-10-30 10:30,30,105.19,105.19,105.19,105.19,500
HFH04,2003-10-31 04:00,31,105.2,105.2,105.2,105.2,1
HFH04,2003-10-31 09:00,31,105.24,105.25,105.23,105.25,878
HFH04,2003-10-31 10:30,31,105.28,105.28,105.28,105.28,10
HFH04,2003-11-03 04:00,3,105.21,105.21,105.21,105.21,1
HFH04,2003-11-03 08:00,3,105.19,105.19,105.19,105.19,5
HFH04,2003-11-03 08:30,3,105.18,105.18,105.18,105.18,5
HFH04,2003-11-04 01:30,4,105.14,105.14,105.14,105.14,26
HFH04,2003-11-04 07:00,4,105.19,105.19,105.19,105.19,250
HFH04,2003-11-04 07:30,4,105.2,105.2,105.2,105.2,5
HFH04,2003-11-04 09:00,4,105.21,105.21,105.21,105.21,5
HFH04,2003-11-05 02:00,5,105.14,105.14,105.14,105.14,1
HFH04,2003-11-05 07:30,5,105.16,105.16,105.14,105.14,67
HFH04,2003-11-05 09:30,5,105.17,105.17,105.17,105.17,15
HFH04,2003-11-06 01:30,6,105.08,105.08,105.08,105.08,19
HFH04,2003-11-06 03:30,6,105.1,105.1,105.1,105.1,200
HFH04,2003-11-06 05:00,6,105.06,105.06,105.06,105.06,50
HFH04,2003-11-06 08:00,6,105.02,105.02,105.02,105.02,1
HFH04,2003-11-06 09:30,6,105.04,105.04,105.04,105.04,15
HFH04,2003-11-07 03:00,7,105.04,105.04,105.04,105.04,1
HFH04,2003-11-07 03:30,7,105.01,105.01,105.01,105.01,2
HFH04,2003-11-10 04:00,10,104.98,104.98,104.98,104.98,130
HFH04,2003-11-11 02:00,11,105.05,105.05,105.05,105.05,100
HFH04,2003-11-11 04:30,11,105.01,105.01,105.01,105.01,115
HFH04,2003-11-11 06:00,11,105.01,105.01,105.01,105.01,250
HFH04,2003-11-12 02:00,12,104.97,104.97,104.97,104.97,156
HFH04,2003-11-12 03:30,12,104.98,104.98,104.98,104.98,50
HFH04,2003-11-12 04:30,12,104.98,104.98,104.98,104.98,50
HFH04,2003-11-12 06:00,12,105,105,105,105,600
HFH04,2003-11-12 06:30,12,105.02,105.02,105.02,105.02,50
HFH04,2003-11-12 07:30,12,105.03,105.04,105.03,105.04,450
HFH04,2003-11-13 06:00,13,105.08,105.08,105.08,105.08,51
HFH04,2003-11-13 07:30,13,105.18,105.18,105.18,105.18,150
HFH04,2003-11-13 08:00,13,105.17,105.17,105.17,105.17,240
HFH04,2003-11-14 02:00,14,105.27,105.27,105.27,105.27,1
HFH04,2003-11-14 03:30,14,105.27,105.28,105.27,105.28,490
HFH04,2003-11-14 04:30,14,105.29,105.29,105.29,105.29,150
HFH04,2003-11-14 06:00,14,105.3,105.3,105.3,105.3,160
HFH04,2003-11-14 07:00,14,105.28,105.28,105.28,105.28,240
HFH04,2003-11-14 09:30,14,105.33,105.33,105.33,105.33,50
HFH04,2003-11-17 01:00,17,105.39,105.39,105.39,105.39,250
HFH04,2003-11-17 02:00,17,105.41,105.43,105.41,105.43,601
HFH04,2003-11-17 03:00,17,105.42,105.42,105.41,105.41,89
HFH04,2003-11-17 04:00,17,105.43,105.44,105.43,105.43,415
HFH04,2003-11-17 05:30,17,105.42,105.42,105.42,105.42,600
HFH04,2003-11-17 06:00,17,105.43,105.43,105.43,105.43,1015
HFH04,2003-11-17 06:30,17,105.44,105.44,105.43,105.43,270
HFH04,2003-11-17 07:00,17,105.41,105.41,105.41,105.41,1
HFH04,2003-11-17 07:30,17,105.39,105.41,105.37,105.41,447
HFH04,2003-11-17 08:00,17,105.41,105.41,105.41,105.41,1
HFH04,2003-11-17 09:00,17,105.45,105.45,105.44,105.44,26
HFH04,2003-11-17 09:30,17,105.44,105.44,105.44,105.44,1
HFH04,2003-11-17 10:30,17,105.41,105.41,105.41,105.41,440
HFH04,2003-11-18 01:00,18,105.35,105.35,105.34,105.34,870
HFH04,2003-11-18 02:00,18,105.38,105.38,105.38,105.38,310
HFH04,2003-11-18 02:30,18,105.37,105.37,105.35,105.35,470
HFH04,2003-11-18 03:00,18,105.35,105.35,105.35,105.35,1
HFH04,2003-11-18 04:00,18,105.36,105.36,105.36,105.36,130
HFH04,2003-11-18 06:00,18,105.38,105.38,105.38,105.38,33
HFH04,2003-11-18 07:00,18,105.36,105.36,105.36,105.36,300
HFH04,2003-11-18 07:30,18,105.37,105.37,105.35,105.35,2460
HFH04,2003-11-18 08:00,18,105.35,105.35,105.35,105.35,141
HFH04,2003-11-18 09:00,18,105.43,105.43,105.43,105.43,75
HFH04,2003-11-18 09:30,18,105.43,105.48,105.43,105.47,300
HFH04,2003-11-18 10:30,18,105.44,105.46,105.44,105.46,106
HFH04,2003-11-19 01:00,19,105.58,105.58,105.58,105.58,1
HFH04,2003-11-19 01:30,19,105.57,105.57,105.57,105.57,350
HFH04,2003-11-19 02:30,19,105.56,105.56,105.56,105.56,1000
HFH04,2003-11-19 03:00,19,105.55,105.55,105.53,105.54,1891
HFH04,2003-11-19 03:30,19,105.53,105.53,105.53,105.53,200
HFH04,2003-11-19 04:00,19,105.53,105.53,105.52,105.52,1255
HFH04,2003-11-19 07:00,19,105.51,105.51,105.51,105.51,1
HFH04,2003-11-19 07:30,19,105.49,105.51,105.49,105.51,2
HFH04,2003-11-19 08:30,19,105.51,105.51,105.51,105.51,195
HFH04,2003-11-19 09:00,19,105.48,105.48,105.47,105.47,60
HFH04,2003-11-19 09:30,19,105.4,105.4,105.4,105.4,360
HFH04,2003-11-19 10:00,19,105.39,105.39,105.39,105.39,1
HFH04,2003-11-19 11:00,19,105.39,105.39,105.39,105.39,1
HFH04,2003-11-20 03:00,20,105.4,105.55,105.4,105.52,682
HFH04,2003-11-20 03:30,20,105.53,105.53,105.52,105.52,225
HFH04,2003-11-20 04:00,20,105.49,105.49,105.49,105.49,126
HFH04,2003-11-20 05:30,20,105.49,105.49,105.49,105.49,1
HFH04,2003-11-20 06:00,20,105.49,105.5,105.49,105.5,1050
HFH04,2003-11-20 06:30,20,105.49,105.49,105.49,105.49,300
HFH04,2003-11-20 07:30,20,105.49,105.49,105.49,105.49,200
HFH04,2003-11-20 08:00,20,105.48,105.53,105.48,105.53,481
HFH04,2003-11-20 09:00,20,105.47,105.47,105.43,105.43,26
HFH04,2003-11-20 09:30,20,105.4,105.42,105.4,105.42,350
HFH04,2003-11-20 10:00,20,105.43,105.44,105.43,105.44,350
HFH04,2003-11-20 11:30,20,105.44,105.44,105.44,105.44,19
HFH04,2003-11-21 02:00,21,105.47,105.47,105.47,105.47,2057
HFH04,2003-11-21 05:30,21,105.48,105.48,105.45,105.46,27
HFH04,2003-11-21 06:00,21,105.46,105.46,105.46,105.46,10
HFH04,2003-11-21 07:00,21,105.47,105.48,105.47,105.48,200
HFH04,2003-11-21 07:30,21,105.48,105.48,105.48,105.48,100
HFH04,2003-11-21 08:30,21,105.49,105.49,105.49,105.49,250
HFH04,2003-11-21 09:00,21,105.49,105.51,105.49,105.51,25
HFH04,2003-11-21 11:00,21,105.51,105.51,105.51,105.51,350
HFH04,2003-11-24 02:30,24,105.42,105.42,105.42,105.42,1
HFH04,2003-11-24 03:00,24,105.41,105.41,105.41,105.41,46
HFH04,2003-11-24 03:30,24,105.39,105.39,105.39,105.39,251
HFH04,2003-11-24 05:00,24,105.38,105.38,105.38,105.38,221
HFH04,2003-11-24 05:30,24,105.38,105.38,105.38,105.38,84
HFH04,2003-11-24 06:00,24,105.37,105.37,105.37,105.37,25
HFH04,2003-11-24 07:00,24,105.35,105.35,105.35,105.35,25
HFH04,2003-11-24 09:00,24,105.35,105.35,105.35,105.35,250
HFH04,2003-11-24 10:30,24,105.31,105.31,105.31,105.31,610
HFH04,2003-11-24 11:00,24,105.31,105.31,105.29,105.29,45
HFH04,2003-11-25 01:00,25,105.29,105.29,105.29,105.29,1002
HFH04,2003-11-25 02:00,25,105.28,105.28,105.28,105.28,100
HFH04,2003-11-25 02:30,25,105.27,105.27,105.26,105.26,1480
HFH04,2003-11-25 03:00,25,105.28,105.29,105.28,105.28,531
HFH04,2003-11-25 03:30,25,105.29,105.29,105.29,105.29,200
HFH04,2003-11-25 04:30,25,105.24,105.24,105.22,105.22,205
HFH04,2003-11-25 05:00,25,105.22,105.24,105.22,105.24,50
HFH04,2003-11-25 07:00,25,105.23,105.23,105.23,105.23,20
HFH04,2003-11-25 08:00,25,105.22,105.23,105.22,105.23,300
HFH04,2003-11-25 09:00,25,105.25,105.26,105.24,105.26,562
HFH04,2003-11-25 10:00,25,105.24,105.24,105.24,105.24,1937
HFH04,2003-11-25 10:30,25,105.25,105.25,105.24,105.24,1558
HFH04,2003-11-25 11:30,25,105.26,105.26,105.26,105.26,1
HFH04,2003-11-26 01:00,26,105.27,105.27,105.24,105.25,102
HFH04,2003-11-26 01:30,26,105.27,105.27,105.26,105.26,175
HFH04,2003-11-26 02:30,26,105.26,105.26,105.26,105.26,151
HFH04,2003-11-26 03:00,26,105.27,105.27,105.27,105.27,40
HFH04,2003-11-26 03:30,26,105.28,105.28,105.28,105.28,87
HFH04,2003-11-26 04:00,26,105.28,105.28,105.28,105.28,10
HFH04,2003-11-26 04:30,26,105.29,105.29,105.29,105.29,115
HFH04,2003-11-26 07:30,26,105.26,105.26,105.2,105.21,853
HFH04,2003-11-26 08:00,26,105.2,105.21,105.2,105.21,27
HFH04,2003-11-26 08:30,26,105.22,105.22,105.2,105.2,230
HFH04,2003-11-26 09:00,26,105.22,105.23,105.22,105.23,3378
HFH04,2003-11-26 09:30,26,105.24,105.26,105.24,105.25,182
HFH04,2003-11-26 10:00,26,105.25,105.25,105.23,105.23,12
HFH04,2003-11-26 10:30,26,105.25,105.28,105.23,105.23,73
HFH04,2003-11-26 11:30,26,105.21,105.21,105.17,105.17,362
HFH04,2003-11-27 01:00,27,105.17,105.17,105.15,105.15,65
HFH04,2003-11-27 01:30,27,105.13,105.13,105.08,105.09,681
HFH04,2003-11-27 02:00,27,105.09,105.11,105.09,105.1,264
HFH04,2003-11-27 02:30,27,105.12,105.12,105.12,105.12,750
HFH04,2003-11-27 03:00,27,105.11,105.11,105.1,105.1,178
HFH04,2003-11-27 03:30,27,105.1,105.12,105.1,105.12,703
HFH04,2003-11-27 04:00,27,105.11,105.11,105.11,105.11,297
HFH04,2003-11-27 04:30,27,105.11,105.11,105.1,105.1,888
HFH04,2003-11-27 05:00,27,105.09,105.09,105.09,105.09,497
HFH04,2003-11-27 05:30,27,105.09,105.1,105.09,105.1,282
HFH04,2003-11-27 06:00,27,105.08,105.09,105.08,105.08,423
HFH04,2003-11-27 06:30,27,105.07,105.09,105.07,105.08,52
HFH04,2003-11-27 07:00,27,105.08,105.09,105.08,105.09,4
HFH04,2003-11-27 07:30,27,105.09,105.11,105.09,105.09,152
HFH04,2003-11-27 08:00,27,105.09,105.09,105.09,105.09,447
HFH04,2003-11-27 08:30,27,105.09,105.1,105.09,105.1,827
HFH04,2003-11-27 09:00,27,105.1,105.1,105.1,105.1,13
HFH04,2003-11-27 09:30,27,105.1,105.1,105.1,105.1,523
HFH04,2003-11-27 10:00,27,105.08,105.1,105.08,105.1,14
HFH04,2003-11-27 10:30,27,105.08,105.08,105.07,105.07,901
HFH04,2003-11-27 11:00,27,105.06,105.07,105.06,105.06,314
HFH04,2003-11-27 11:30,27,105.04,105.04,105.04,105.04,250
HFH04,2003-11-28 01:30,28,105.06,105.07,105.03,105.03,901
HFH04,2003-11-28 02:00,28,105.03,105.05,105.03,105.03,1872
HFH04,2003-11-28 02:30,28,105.03,105.05,105.02,105.05,1210
HFH04,2003-11-28 03:00,28,105.05,105.09,105.05,105.09,6802
HFH04,2003-11-28 03:30,28,105.09,105.11,105.09,105.11,1649
HFH04,2003-11-28 04:00,28,105.12,105.12,105.12,105.12,1105
HFH04,2003-11-28 04:30,28,105.13,105.13,105.13,105.13,2
HFH04,2003-11-28 05:00,28,105.1,105.1,105.1,105.1,392
HFH04,2003-11-28 05:30,28,105.13,105.13,105.13,105.13,30
HFH04,2003-11-28 06:00,28,105.11,105.14,105.11,105.14,2111
HFH04,2003-11-28 06:30,28,105.14,105.16,105.14,105.14,1006
HFH04,2003-11-28 07:00,28,105.14,105.14,105.14,105.14,10
HFH04,2003-11-28 07:30,28,105.14,105.15,105.13,105.13,3782
HFH04,2003-11-28 08:00,28,105.12,105.12,105.12,105.12,525
HFH04,2003-11-28 08:30,28,105.11,105.11,105.11,105.11,551
HFH04,2003-11-28 09:00,28,105.09,105.09,105.09,105.09,50
HFH04,2003-11-28 09:30,28,105.09,105.1,105.06,105.07,1387
HFH04,2003-11-28 10:00,28,105.04,105.08,105.04,105.05,385
HFH04,2003-11-28 11:00,28,105.05,105.05,105.05,105.05,50
HFH04,2003-11-28 11:30,28,105.05,105.05,105.04,105.04,360
HFH04,2003-12-01 01:00,1,104.99,105,104.97,104.97,456
HFH04,2003-12-01 01:30,1,104.98,104.99,104.98,104.99,265
HFH04,2003-12-01 02:00,1,105,105,104.97,104.97,7462
HFH04,2003-12-01 02:30,1,104.98,104.99,104.98,104.99,7564
HFH04,2003-12-01 03:00,1,104.99,105.01,104.98,105,2701
HFH04,2003-12-01 03:30,1,105,105.01,105,105.01,3345
HFH04,2003-12-01 04:00,1,105.01,105.03,105.01,105.03,9120
HFH04,2003-12-01 04:30,1,105.04,105.04,105.02,105.03,1424
HFH04,2003-12-01 05:00,1,105.02,105.04,105.02,105.04,1962
HFH04,2003-12-01 05:30,1,105.04,105.04,105.03,105.04,3528
HFH04,2003-12-01 06:00,1,105.04,105.04,105.03,105.03,165
HFH04,2003-12-01 06:30,1,105.04,105.04,105.03,105.04,248
HFH04,2003-12-01 07:00,1,105.04,105.04,105.02,105.02,658
HFH04,2003-12-01 07:30,1,105.02,105.03,105.02,105.03,774
HFH04,2003-12-01 08:00,1,105.02,105.03,105.01,105.01,1424
HFH04,2003-12-01 08:30,1,105.01,105.02,105.01,105.02,2014
HFH04,2003-12-01 09:00,1,105.01,105.01,104.96,104.98,5323
HFH04,2003-12-01 09:30,1,104.98,104.99,104.98,104.98,2580
HFH04,2003-12-01 10:00,1,104.98,104.98,104.97,104.98,4365
HFH04,2003-12-01 10:30,1,104.98,104.99,104.97,104.99,592
HFH04,2003-12-01 11:00,1,104.98,104.99,104.97,104.99,1970
HFH04,2003-12-01 11:30,1,104.99,105,104.99,105,259
HFH04,2003-12-02 01:00,2,105.02,105.02,105,105.02,3599
HFH04,2003-12-02 01:30,2,105.03,105.03,105.01,105.02,2644
HFH04,2003-12-02 02:00,2,105.03,105.03,105.02,105.03,2229
HFH04,2003-12-02 02:30,2,105.03,105.03,105.02,105.02,4773
HFH04,2003-12-02 03:00,2,105.01,105.02,105.01,105.02,3188
HFH04,2003-12-02 03:30,2,105.01,105.02,105.01,105.01,4090
HFH04,2003-12-02 04:00,2,105.01,105.02,105,105,5710
HFH04,2003-12-02 04:30,2,105,105.01,104.99,104.99,6893
HFH04,2003-12-02 05:00,2,104.99,104.99,104.96,104.97,7406
HFH04,2003-12-02 05:30,2,104.97,104.98,104.95,104.98,4092
HFH04,2003-12-02 06:00,2,104.98,105,104.98,104.99,739
HFH04,2003-12-02 06:30,2,104.99,105,104.99,104.99,15188
HFH04,2003-12-02 07:00,2,104.99,105,104.99,105,4889
HFH04,2003-12-02 07:30,2,105,105,104.99,105,1274
HFH04,2003-12-02 08:00,2,104.99,104.99,104.96,104.96,1846
HFH04,2003-12-02 08:30,2,104.97,105,104.96,104.98,6348
HFH04,2003-12-02 09:00,2,104.98,104.99,104.97,104.99,20891
HFH04,2003-12-02 09:30,2,105,105.06,104.99,105.05,8673
HFH04,2003-12-02 10:00,2,105.05,105.05,105.03,105.03,2725
HFH04,2003-12-02 10:30,2,105.04,105.09,105.04,105.07,4097
HFH04,2003-12-02 11:00,2,105.06,105.08,105.05,105.08,1077
HFH04,2003-12-02 11:30,2,105.1,105.1,105.08,105.08,1130
HFH04,2003-12-03 01:00,3,105.11,105.11,105.08,105.09,3897
HFH04,2003-12-03 01:30,3,105.09,105.09,105.07,105.07,4666
HFH04,2003-12-03 02:00,3,105.07,105.08,105.06,105.06,1892
HFH04,2003-12-03 02:30,3,105.05,105.07,105.05,105.07,1952
HFH04,2003-12-03 03:00,3,105.07,105.09,105.06,105.09,3824
HFH04,2003-12-03 03:30,3,105.09,105.11,105.09,105.11,10296
HFH04,2003-12-03 04:00,3,105.1,105.11,105.1,105.1,6920
HFH04,2003-12-03 04:30,3,105.1,105.1,105.09,105.1,4053
HFH04,2003-12-03 05:00,3,105.1,105.11,105.1,105.11,3123
HFH04,2003-12-03 05:30,3,105.11,105.12,105.11,105.12,3873
HFH04,2003-12-03 06:00,3,105.12,105.12,105.11,105.12,5799
HFH04,2003-12-03 06:30,3,105.11,105.12,105.11,105.11,1506
HFH04,2003-12-03 07:00,3,105.11,105.12,105.1,105.1,3586
HFH04,2003-12-03 07:30,3,105.1,105.12,105.1,105.1,2350
HFH04,2003-12-03 08:00,3,105.1,105.11,105.1,105.11,894
HFH04,2003-12-03 08:30,3,105.11,105.11,105.09,105.09,3505
HFH04,2003-12-03 09:00,3,105.09,105.16,105.08,105.14,14133
HFH04,2003-12-03 09:30,3,105.14,105.15,105.13,105.15,2734
HFH04,2003-12-03 10:00,3,105.14,105.15,105.13,105.13,1770
HFH04,2003-12-03 10:30,3,105.13,105.13,105.09,105.1,1873
HFH04,2003-12-03 11:00,3,105.1,105.1,105.08,105.08,3034
HFH04,2003-12-03 11:30,3,105.07,105.08,105.06,105.08,4086
HFH04,2003-12-04 01:00,4,105.04,105.07,105.04,105.07,6976
HFH04,2003-12-04 01:30,4,105.07,105.09,105.06,105.08,8049
HFH04,2003-12-04 02:00,4,105.08,105.08,105.06,105.07,4945
HFH04,2003-12-04 02:30,4,105.06,105.06,105.06,105.06,6194
HFH04,2003-12-04 03:00,4,105.06,105.07,105.06,105.07,7034
HFH04,2003-12-04 03:30,4,105.07,105.08,105.06,105.07,8998
HFH04,2003-12-04 04:00,4,105.08,105.08,105.06,105.07,19644
HFH04,2003-12-04 04:30,4,105.06,105.08,105.06,105.07,6908
HFH04,2003-12-04 05:00,4,105.07,105.09,105.07,105.08,7669
HFH04,2003-12-04 05:30,4,105.07,105.09,105.07,105.08,14783
HFH04,2003-12-04 06:00,4,105.08,105.08,105.07,105.07,3601
HFH04,2003-12-04 06:30,4,105.08,105.09,105.07,105.08,2433
HFH04,2003-12-04 07:00,4,105.07,105.09,105.07,105.09,3160
HFH04,2003-12-04 07:30,4,105.09,105.15,105.09,105.13,39457
HFH04,2003-12-04 08:00,4,105.13,105.15,105.13,105.15,22558
HFH04,2003-12-04 08:30,4,105.15,105.19,105.15,105.18,22168
HFH04,2003-12-04 09:00,4,105.19,105.19,105.17,105.17,22351
HFH04,2003-12-04 09:30,4,105.17,105.17,105.12,105.14,18317
HFH04,2003-12-04 10:00,4,105.14,105.16,105.14,105.16,7380
HFH04,2003-12-04 10:30,4,105.16,105.18,105.15,105.15,7121
HFH04,2003-12-04 11:00,4,105.16,105.18,105.15,105.17,2558
HFH04,2003-12-04 11:30,4,105.19,105.21,105.18,105.21,3381
HFH04,2003-12-05 01:00,5,105.27,105.27,105.22,105.22,12783
HFH04,2003-12-05 01:30,5,105.22,105.22,105.21,105.22,11989
HFH04,2003-12-05 02:00,5,105.22,105.23,105.22,105.22,16926
HFH04,2003-12-05 02:30,5,105.22,105.23,105.2,105.2,13345
HFH04,2003-12-05 03:00,5,105.2,105.21,105.19,105.2,15735
HFH04,2003-12-05 03:30,5,105.2,105.21,105.18,105.19,10261
HFH04,2003-12-05 04:00,5,105.18,105.18,105.16,105.17,28456
HFH04,2003-12-05 04:30,5,105.17,105.19,105.16,105.18,23363
HFH04,2003-12-05 05:00,5,105.18,105.2,105.17,105.19,9665
HFH04,2003-12-05 05:30,5,105.19,105.2,105.18,105.2,5680
HFH04,2003-12-05 06:00,5,105.19,105.2,105.18,105.19,3985
HFH04,2003-12-05 06:30,5,105.2,105.2,105.18,105.2,4997
HFH04,2003-12-05 07:00,5,105.19,105.28,105.19,105.27,26485
HFH04,2003-12-05 07:30,5,105.27,105.32,105.26,105.31,63088
HFH04,2003-12-05 08:00,5,105.3,105.32,105.29,105.29,25870
HFH04,2003-12-05 08:30,5,105.29,105.32,105.29,105.3,24889
HFH04,2003-12-05 09:00,5,105.3,105.31,105.29,105.3,15746
HFH04,2003-12-05 09:30,5,105.3,105.39,105.3,105.38,42100
HFH04,2003-12-05 10:00,5,105.37,105.4,105.37,105.37,36588
HFH04,2003-12-05 10:30,5,105.38,105.4,105.36,105.39,14832
HFH04,2003-12-05 11:00,5,105.39,105.42,105.39,105.41,13365
HFH04,2003-12-05 11:30,5,105.42,105.43,105.38,105.38,13630
HFH04,2003-12-08 01:00,8,105.42,105.42,105.38,105.4,9857
HFH04,2003-12-08 01:30,8,105.39,105.4,105.38,105.39,26595
HFH04,2003-12-08 02:00,8,105.39,105.4,105.38,105.39,25133
HFH04,2003-12-08 02:30,8,105.4,105.41,105.39,105.4,21348
HFH04,2003-12-08 03:00,8,105.4,105.43,105.38,105.41,19507
HFH04,2003-12-08 03:30,8,105.42,105.43,105.41,105.42,14612
HFH04,2003-12-08 04:00,8,105.42,105.42,105.41,105.42,7763
HFH04,2003-12-08 04:30,8,105.41,105.43,105.41,105.42,17500
HFH04,2003-12-08 05:00,8,105.43,105.43,105.41,105.41,15296
HFH04,2003-12-08 05:30,8,105.42,105.44,105.41,105.43,3582
HFH04,2003-12-08 06:00,8,105.43,105.45,105.43,105.44,3703
HFH04,2003-12-08 06:30,8,105.44,105.44,105.43,105.43,4815
HFH04,2003-12-08 07:00,8,105.43,105.46,105.42,105.45,9838
HFH04,2003-12-08 07:30,8,105.45,105.47,105.44,105.46,16202
HFH04,2003-12-08 08:00,8,105.46,105.48,105.44,105.44,16331
HFH04,2003-12-08 08:30,8,105.45,105.45,105.42,105.43,27107
HFH04,2003-12-08 09:00,8,105.42,105.46,105.42,105.44,22101
HFH04,2003-12-08 09:30,8,105.43,105.43,105.4,105.41,23105
HFH04,2003-12-08 10:00,8,105.41,105.41,105.38,105.39,14996
HFH04,2003-12-08 10:30,8,105.4,105.41,105.39,105.4,5283
HFH04,2003-12-08 11:00,8,105.41,105.42,105.39,105.39,3481
HFH04,2003-12-08 11:30,8,105.39,105.41,105.38,105.38,2882
HFH04,2003-12-09 01:00,9,105.39,105.43,105.39,105.42,12444
HFH04,2003-12-09 01:30,9,105.42,105.44,105.41,105.42,9253
HFH04,2003-12-09 02:00,9,105.43,105.45,105.42,105.43,16223
HFH04,2003-12-09 02:30,9,105.43,105.46,105.42,105.45,13310
HFH04,2003-12-09 03:00,9,105.45,105.46,105.43,105.44,19682
HFH04,2003-12-09 03:30,9,105.44,105.45,105.42,105.43,10583
HFH04,2003-12-09 04:00,9,105.44,105.44,105.42,105.43,16362
HFH04,2003-12-09 04:30,9,105.43,105.43,105.42,105.43,5533
HFH04,2003-12-09 05:00,9,105.42,105.43,105.4,105.4,9419
HFH04,2003-12-09 05:30,9,105.4,105.41,105.38,105.39,23829
HFH04,2003-12-09 06:00,9,105.39,105.41,105.37,105.4,18990
HFH04,2003-12-09 06:30,9,105.4,105.41,105.36,105.37,24173
HFH04,2003-12-09 07:00,9,105.37,105.37,105.34,105.35,30792
HFH04,2003-12-09 07:30,9,105.35,105.36,105.33,105.36,19959
HFH04,2003-12-09 08:00,9,105.36,105.37,105.35,105.37,10618
HFH04,2003-12-09 08:30,9,105.37,105.38,105.35,105.37,19435
HFH04,2003-12-09 09:00,9,105.37,105.38,105.35,105.35,33755
HFH04,2003-12-09 09:30,9,105.36,105.38,105.34,105.37,25911
HFH04,2003-12-09 10:00,9,105.37,105.4,105.36,105.39,14373
HFH04,2003-12-09 10:30,9,105.39,105.41,105.38,105.39,8086
HFH04,2003-12-09 11:00,9,105.4,105.41,105.39,105.41,5461
HFH04,2003-12-09 11:30,9,105.41,105.44,105.41,105.43,14771
HFH04,2003-12-10 01:00,10,105.32,105.34,105.28,105.29,31222
HFH04,2003-12-10 01:30,10,105.29,105.35,105.29,105.33,28029
HFH04,2003-12-10 02:00,10,105.34,105.34,105.32,105.32,10831
HFH04,2003-12-10 02:30,10,105.33,105.34,105.32,105.33,14776
HFH04,2003-12-10 03:00,10,105.33,105.36,105.33,105.35,15759
HFH04,2003-12-10 03:30,10,105.35,105.36,105.34,105.36,26404
HFH04,2003-12-10 04:00,10,105.35,105.37,105.35,105.36,31804
HFH04,2003-12-10 04:30,10,105.36,105.37,105.35,105.36,5550
HFH04,2003-12-10 05:00,10,105.35,105.36,105.35,105.35,10787
HFH04,2003-12-10 05:30,10,105.35,105.36,105.34,105.36,8446
HFH04,2003-12-10 06:00,10,105.35,105.36,105.34,105.35,10049
HFH04,2003-12-10 06:30,10,105.35,105.38,105.34,105.37,18298
HFH04,2003-12-10 07:00,10,105.36,105.38,105.36,105.37,14909
HFH04,2003-12-10 07:30,10,105.38,105.39,105.36,105.37,20936
HFH04,2003-12-10 08:00,10,105.38,105.45,105.37,105.43,61487
HFH04,2003-12-10 08:30,10,105.43,105.44,105.4,105.41,45320
HFH04,2003-12-10 09:00,10,105.41,105.44,105.4,105.42,36612
HFH04,2003-12-10 09:30,10,105.42,105.44,105.41,105.43,25008
HFH04,2003-12-10 10:00,10,105.44,105.44,105.41,105.41,19317
HFH04,2003-12-10 10:30,10,105.4,105.42,105.37,105.38,18369
HFH04,2003-12-10 11:00,10,105.38,105.4,105.37,105.4,3466
HFH04,2003-12-10 11:30,10,105.39,105.4,105.38,105.4,3394
HFH04,2003-12-11 01:00,11,105.4,105.4,105.37,105.38,8543
HFH04,2003-12-11 01:30,11,105.38,105.39,105.37,105.38,6491
HFH04,2003-12-11 02:00,11,105.38,105.39,105.36,105.37,10249
HFH04,2003-12-11 02:30,11,105.37,105.38,105.33,105.35,32417
HFH04,2003-12-11 03:00,11,105.35,105.36,105.34,105.35,13366
HFH04,2003-12-11 03:30,11,105.36,105.38,105.35,105.36,17455
HFH04,2003-12-11 04:00,11,105.36,105.37,105.35,105.36,10575
HFH04,2003-12-11 04:30,11,105.37,105.38,105.36,105.36,10791
HFH04,2003-12-11 05:00,11,105.37,105.37,105.35,105.36,10446
HFH04,2003-12-11 05:30,11,105.37,105.37,105.36,105.37,11578
HFH04,2003-12-11 06:00,11,105.37,105.38,105.36,105.37,8290
HFH04,2003-12-11 06:30,11,105.37,105.37,105.35,105.37,5112
HFH04,2003-12-11 07:00,11,105.37,105.37,105.34,105.36,22708
HFH04,2003-12-11 07:30,11,105.37,105.39,105.34,105.38,41844
HFH04,2003-12-11 08:00,11,105.38,105.38,105.36,105.37,16798
HFH04,2003-12-11 08:30,11,105.38,105.38,105.35,105.36,18739
HFH04,2003-12-11 09:00,11,105.37,105.39,105.36,105.38,10473
HFH04,2003-12-11 09:30,11,105.37,105.39,105.37,105.38,21370
HFH04,2003-12-11 10:00,11,105.38,105.4,105.38,105.39,9096
HFH04,2003-12-11 10:30,11,105.39,105.4,105.38,105.4,2524
HFH04,2003-12-11 11:00,11,105.4,105.42,105.39,105.42,7701
HFH04,2003-12-11 11:30,11,105.41,105.43,105.4,105.41,9414
HFH04,2003-12-12 01:00,12,105.51,105.59,105.5,105.52,42669
HFH04,2003-12-12 01:30,12,105.52,105.54,105.49,105.5,29304
HFH04,2003-12-12 02:00,12,105.5,105.51,105.49,105.49,21827
HFH04,2003-12-12 02:30,12,105.49,105.5,105.48,105.49,7421
HFH04,2003-12-12 03:00,12,105.49,105.51,105.49,105.5,11065
HFH04,2003-12-12 03:30,12,105.5,105.51,105.49,105.5,13927
HFH04,2003-12-12 04:00,12,105.5,105.5,105.49,105.49,6716
HFH04,2003-12-12 04:30,12,105.5,105.5,105.49,105.49,6251
HFH04,2003-12-12 05:00,12,105.49,105.5,105.49,105.49,3917
HFH04,2003-12-12 05:30,12,105.5,105.5,105.48,105.49,4443
HFH04,2003-12-12 06:00,12,105.49,105.5,105.49,105.49,5046
HFH04,2003-12-12 06:30,12,105.5,105.5,105.49,105.49,3777
HFH04,2003-12-12 07:00,12,105.49,105.51,105.48,105.51,8898
HFH04,2003-12-12 07:30,12,105.5,105.53,105.49,105.52,37359
HFH04,2003-12-12 08:00,12,105.52,105.54,105.51,105.53,33979
HFH04,2003-12-12 08:30,12,105.54,105.59,105.52,105.58,53703
HFH04,2003-12-12 09:00,12,105.58,105.61,105.57,105.6,36758
HFH04,2003-12-12 09:30,12,105.6,105.6,105.57,105.59,14170
HFH04,2003-12-12 10:00,12,105.58,105.59,105.56,105.58,9542
HFH04,2003-12-12 10:30,12,105.58,105.59,105.57,105.59,4122
HFH04,2003-12-12 11:00,12,105.59,105.6,105.58,105.58,9666
HFH04,2003-12-12 11:30,12,105.59,105.59,105.58,105.59,3345
HFH04,2003-12-15 01:00,15,105.48,105.5,105.46,105.47,24090
HFH04,2003-12-15 01:30,15,105.47,105.49,105.46,105.49,11220
HFH04,2003-12-15 02:00,15,105.49,105.51,105.49,105.5,13917
HFH04,2003-12-15 02:30,15,105.5,105.54,105.49,105.52,18941
HFH04,2003-12-15 03:00,15,105.53,105.54,105.52,105.54,5769
HFH04,2003-12-15 03:30,15,105.54,105.54,105.52,105.53,9571
HFH04,2003-12-15 04:00,15,105.53,105.53,105.52,105.53,6150
HFH04,2003-12-15 04:30,15,105.52,105.54,105.52,105.53,9122
HFH04,2003-12-15 05:00,15,105.54,105.55,105.53,105.55,2897
HFH04,2003-12-15 05:30,15,105.54,105.55,105.54,105.55,2822
HFH04,2003-12-15 06:00,15,105.54,105.55,105.53,105.54,8359
HFH04,2003-12-15 06:30,15,105.54,105.55,105.53,105.54,4577
HFH04,2003-12-15 07:00,15,105.54,105.55,105.53,105.54,3650
HFH04,2003-12-15 07:30,15,105.54,105.57,105.54,105.57,14167
HFH04,2003-12-15 08:00,15,105.57,105.58,105.56,105.58,9848
HFH04,2003-12-15 08:30,15,105.57,105.58,105.56,105.58,10262
HFH04,2003-12-15 09:00,15,105.58,105.59,105.57,105.58,9262
HFH04,2003-12-15 09:30,15,105.57,105.59,105.56,105.58,9437
HFH04,2003-12-15 10:00,15,105.58,105.59,105.57,105.58,6924
HFH04,2003-12-15 10:30,15,105.59,105.61,105.59,105.59,21975
HFH04,2003-12-15 11:00,15,105.6,105.64,105.6,105.64,10872
HFH04,2003-12-15 11:30,15,105.64,105.69,105.63,105.67,14224
HFH04,2003-12-16 01:00,16,105.69,105.69,105.66,105.67,11639
HFH04,2003-12-16 01:30,16,105.66,105.67,105.64,105.64,12022
HFH04,2003-12-16 02:00,16,105.64,105.66,105.63,105.65,14936
HFH04,2003-12-16 02:30,16,105.64,105.65,105.62,105.64,13757
HFH04,2003-12-16 03:00,16,105.63,105.64,105.63,105.64,2549
HFH04,2003-12-16 03:30,16,105.64,105.65,105.63,105.64,12476
HFH04,2003-12-16 04:00,16,105.64,105.65,105.63,105.64,14134
HFH04,2003-12-16 04:30,16,105.64,105.64,105.63,105.63,7105
HFH04,2003-12-16 05:00,16,105.63,105.63,105.61,105.62,8439
HFH04,2003-12-16 05:30,16,105.62,105.63,105.61,105.61,12965
HFH04,2003-12-16 06:00,16,105.61,105.63,105.61,105.62,9804
HFH04,2003-12-16 06:30,16,105.62,105.63,105.62,105.62,6014
HFH04,2003-12-16 07:00,16,105.62,105.64,105.62,105.64,20616
HFH04,2003-12-16 07:30,16,105.65,105.66,105.64,105.66,39401
HFH04,2003-12-16 08:00,16,105.65,105.65,105.61,105.61,22800
HFH04,2003-12-16 08:30,16,105.61,105.62,105.59,105.61,30628
HFH04,2003-12-16 09:00,16,105.6,105.6,105.58,105.59,15484
HFH04,2003-12-16 09:30,16,105.59,105.6,105.57,105.6,22926
HFH04,2003-12-16 10:00,16,105.6,105.6,105.59,105.59,8638
HFH04,2003-12-16 10:30,16,105.59,105.62,105.59,105.61,7224
HFH04,2003-12-16 11:00,16,105.62,105.64,105.61,105.62,7109
HFH04,2003-12-16 11:30,16,105.61,105.63,105.6,105.61,3280
HFH04,2003-12-17 00:30,17,105.64,105.64,105.64,105.64,2828
HFH04,2003-12-17 01:00,17,105.64,105.67,105.64,105.66,6324
HFH04,2003-12-17 01:30,17,105.66,105.69,105.65,105.66,17527
HFH04,2003-12-17 02:00,17,105.66,105.66,105.64,105.65,9484
HFH04,2003-12-17 02:30,17,105.65,105.66,105.63,105.64,10202
HFH04,2003-12-17 03:00,17,105.64,105.65,105.64,105.64,3945
HFH04,2003-12-17 03:30,17,105.64,105.64,105.61,105.63,22729
HFH04,2003-12-17 04:00,17,105.62,105.64,105.62,105.64,4427
HFH04,2003-12-17 04:30,17,105.63,105.64,105.63,105.64,11126
HFH04,2003-12-17 05:00,17,105.64,105.64,105.62,105.64,13634
HFH04,2003-12-17 05:30,17,105.64,105.65,105.63,105.64,5591
HFH04,2003-12-17 06:00,17,105.64,105.65,105.63,105.64,3326
HFH04,2003-12-17 06:30,17,105.63,105.65,105.63,105.65,4261
HFH04,2003-12-17 07:00,17,105.65,105.68,105.64,105.67,16729
HFH04,2003-12-17 07:30,17,105.67,105.7,105.65,105.69,24888
HFH04,2003-12-17 08:00,17,105.68,105.72,105.68,105.7,25513
HFH04,2003-12-17 08:30,17,105.7,105.72,105.69,105.7,14026
HFH04,2003-12-17 09:00,17,105.7,105.71,105.68,105.7,15802
HFH04,2003-12-17 09:30,17,105.7,105.73,105.69,105.7,10406
HFH04,2003-12-17 10:00,17,105.7,105.71,105.68,105.69,10732
HFH04,2003-12-17 10:30,17,105.69,105.71,105.69,105.7,4197
HFH04,2003-12-17 11:00,17,105.7,105.71,105.69,105.7,3406
HFH04,2003-12-17 11:30,17,105.7,105.73,105.7,105.72,3819
HFH04,2003-12-18 01:00,18,105.7,105.71,105.69,105.7,7473
HFH04,2003-12-18 01:30,18,105.7,105.71,105.69,105.7,6090
HFH04,2003-12-18 02:00,18,105.71,105.74,105.7,105.73,10985
HFH04,2003-12-18 02:30,18,105.74,105.76,105.73,105.74,32734
HFH04,2003-12-18 03:00,18,105.74,105.77,105.74,105.76,25131
HFH04,2003-12-18 03:30,18,105.76,105.8,105.75,105.78,27362
HFH04,2003-12-18 04:00,18,105.78,105.78,105.76,105.77,20233
HFH04,2003-12-18 04:30,18,105.77,105.77,105.76,105.77,13656
HFH04,2003-12-18 05:00,18,105.77,105.77,105.76,105.76,7559
HFH04,2003-12-18 05:30,18,105.75,105.77,105.75,105.75,15844
HFH04,2003-12-18 06:00,18,105.75,105.75,105.72,105.74,13399
HFH04,2003-12-18 06:30,18,105.75,105.75,105.73,105.74,9292
HFH04,2003-12-18 07:00,18,105.74,105.75,105.73,105.73,13956
HFH04,2003-12-18 07:30,18,105.73,105.74,105.69,105.7,38793
HFH04,2003-12-18 08:00,18,105.7,105.73,105.7,105.71,28810
HFH04,2003-12-18 08:30,18,105.72,105.73,105.71,105.71,13823
HFH04,2003-12-18 09:00,18,105.72,105.74,105.71,105.72,14417
HFH04,2003-12-18 09:30,18,105.73,105.73,105.71,105.71,9434
HFH04,2003-12-18 10:00,18,105.71,105.73,105.7,105.71,7156
HFH04,2003-12-18 10:30,18,105.72,105.74,105.69,105.7,21474
HFH04,2003-12-18 11:00,18,105.7,105.71,105.67,105.7,9820
HFH04,2003-12-18 11:30,18,105.7,105.72,105.69,105.72,8100
HFH04,2003-12-19 01:00,19,105.75,105.76,105.72,105.73,5130
HFH04,2003-12-19 01:30,19,105.73,105.73,105.71,105.71,4715
HFH04,2003-12-19 02:00,19,105.72,105.73,105.7,105.72,14333
HFH04,2003-12-19 02:30,19,105.72,105.74,105.72,105.73,12278
HFH04,2003-12-19 03:00,19,105.73,105.74,105.72,105.73,8753
HFH04,2003-12-19 03:30,19,105.74,105.74,105.73,105.73,1575
HFH04,2003-12-19 04:00,19,105.73,105.74,105.71,105.72,8637
HFH04,2003-12-19 04:30,19,105.73,105.73,105.72,105.73,7342
HFH04,2003-12-19 05:00,19,105.73,105.73,105.72,105.73,4044
HFH04,2003-12-19 05:30,19,105.73,105.74,105.72,105.73,6579
HFH04,2003-12-19 06:00,19,105.73,105.74,105.72,105.73,3403
HFH04,2003-12-19 06:30,19,105.73,105.73,105.73,105.73,1073
HFH04,2003-12-19 07:00,19,105.73,105.73,105.72,105.72,2139
HFH04,2003-12-19 07:30,19,105.73,105.73,105.69,105.71,15425
HFH04,2003-12-19 08:00,19,105.71,105.71,105.68,105.69,11160
HFH04,2003-12-19 08:30,19,105.69,105.7,105.68,105.7,5993
HFH04,2003-12-19 09:00,19,105.69,105.7,105.68,105.7,7902
HFH04,2003-12-19 09:30,19,105.7,105.7,105.62,105.64,19541
HFH04,2003-12-19 10:00,19,105.64,105.64,105.62,105.62,8911
HFH04,2003-12-19 10:30,19,105.62,105.67,105.61,105.65,9301
HFH04,2003-12-19 11:00,19,105.64,105.67,105.64,105.67,2720
HFH04,2003-12-19 11:30,19,105.67,105.69,105.66,105.69,8319
HFH04,2003-12-22 01:00,22,105.72,105.74,105.71,105.72,7364
HFH04,2003-12-22 01:30,22,105.72,105.72,105.69,105.7,4249
HFH04,2003-12-22 02:00,22,105.71,105.71,105.7,105.71,1827
HFH04,2003-12-22 02:30,22,105.71,105.71,105.7,105.71,359
HFH04,2003-12-22 03:00,22,105.7,105.73,105.7,105.73,6994
HFH04,2003-12-22 03:30,22,105.73,105.74,105.73,105.74,6909
HFH04,2003-12-22 04:00,22,105.74,105.76,105.74,105.75,13332
HFH04,2003-12-22 04:30,22,105.75,105.75,105.74,105.75,409
HFH04,2003-12-22 05:00,22,105.75,105.76,105.74,105.74,4626
HFH04,2003-12-22 05:30,22,105.75,105.75,105.73,105.74,2576
HFH04,2003-12-22 06:00,22,105.74,105.75,105.73,105.74,1971
HFH04,2003-12-22 06:30,22,105.74,105.75,105.74,105.74,2406
HFH04,2003-12-22 07:00,22,105.74,105.75,105.73,105.74,1342
HFH04,2003-12-22 07:30,22,105.74,105.75,105.73,105.74,1749
HFH04,2003-12-22 08:00,22,105.73,105.74,105.71,105.71,7284
HFH04,2003-12-22 08:30,22,105.71,105.72,105.7,105.71,5532
HFH04,2003-12-22 09:00,22,105.72,105.72,105.7,105.71,4244
HFH04,2003-12-22 09:30,22,105.71,105.72,105.69,105.7,3581
HFH04,2003-12-22 10:00,22,105.69,105.71,105.69,105.69,2915
HFH04,2003-12-22 10:30,22,105.7,105.71,105.69,105.69,3161
HFH04,2003-12-22 11:00,22,105.7,105.7,105.68,105.69,572
HFH04,2003-12-22 11:30,22,105.7,105.7,105.69,105.69,1008
HFH04,2003-12-23 01:00,23,105.72,105.73,105.71,105.72,2076
HFH04,2003-12-23 01:30,23,105.73,105.73,105.72,105.72,1075
HFH04,2003-12-23 02:00,23,105.71,105.73,105.71,105.73,1594
HFH04,2003-12-23 02:30,23,105.73,105.74,105.72,105.73,3097
HFH04,2003-12-23 03:00,23,105.73,105.73,105.72,105.72,1342
HFH04,2003-12-23 03:30,23,105.72,105.73,105.72,105.72,2402
HFH04,2003-12-23 04:00,23,105.73,105.73,105.7,105.71,7436
HFH04,2003-12-23 04:30,23,105.71,105.71,105.71,105.71,1958
HFH04,2003-12-23 05:00,23,105.71,105.71,105.7,105.71,611
HFH04,2003-12-23 05:30,23,105.71,105.71,105.69,105.7,3467
HFH04,2003-12-23 06:00,23,105.71,105.71,105.7,105.71,3423
HFH04,2003-12-23 06:30,23,105.71,105.72,105.71,105.71,2027
HFH04,2003-12-23 07:00,23,105.71,105.73,105.71,105.72,4999
HFH04,2003-12-23 07:30,23,105.72,105.73,105.72,105.73,5039
HFH04,2003-12-23 08:00,23,105.73,105.73,105.71,105.72,4527
HFH04,2003-12-23 08:30,23,105.72,105.73,105.71,105.73,10797
HFH04,2003-12-23 09:00,23,105.73,105.75,105.72,105.74,9311
HFH04,2003-12-23 09:30,23,105.75,105.76,105.74,105.74,6918
HFH04,2003-12-23 10:00,23,105.75,105.76,105.74,105.75,2814
HFH04,2003-12-23 10:30,23,105.75,105.75,105.73,105.74,3368
HFH04,2003-12-23 11:00,23,105.74,105.75,105.74,105.74,1057
HFH04,2003-12-23 11:30,23,105.74,105.74,105.72,105.74,2245
HFH04,2003-12-29 01:00,29,105.81,105.85,105.81,105.83,9505
HFH04,2003-12-29 01:30,29,105.83,105.84,105.81,105.81,5014
HFH04,2003-12-29 02:00,29,105.82,105.82,105.81,105.82,4644
HFH04,2003-12-29 02:30,29,105.82,105.82,105.81,105.81,6520
HFH04,2003-12-29 03:00,29,105.81,105.83,105.81,105.83,8052
HFH04,2003-12-29 03:30,29,105.83,105.83,105.81,105.82,3473
HFH04,2003-12-29 04:00,29,105.81,105.82,105.81,105.81,2463
HFH04,2003-12-29 04:30,29,105.82,105.82,105.81,105.82,1622
HFH04,2003-12-29 05:00,29,105.82,105.83,105.82,105.83,3594
HFH04,2003-12-29 05:30,29,105.83,105.84,105.82,105.84,4492
HFH04,2003-12-29 06:00,29,105.84,105.84,105.83,105.84,3780
HFH04,2003-12-29 06:30,29,105.84,105.84,105.82,105.82,3411
HFH04,2003-12-29 07:00,29,105.82,105.83,105.81,105.82,2233
HFH04,2003-12-29 07:30,29,105.82,105.83,105.75,105.77,11614
HFH04,2003-12-29 08:00,29,105.77,105.78,105.75,105.77,7049
HFH04,2003-12-29 08:30,29,105.77,105.79,105.76,105.76,3163
HFH04,2003-12-29 09:00,29,105.77,105.77,105.76,105.77,2679
HFH04,2003-12-29 09:30,29,105.77,105.78,105.76,105.77,10041
HFH04,2003-12-29 10:00,29,105.77,105.78,105.75,105.77,5035
HFH04,2003-12-29 10:30,29,105.77,105.78,105.76,105.76,686
HFH04,2003-12-29 11:00,29,105.76,105.77,105.76,105.77,295
HFH04,2003-12-29 11:30,29,105.77,105.77,105.76,105.76,1599
HFH04,2003-12-30 01:00,30,105.74,105.74,105.72,105.73,6492
HFH04,2003-12-30 01:30,30,105.73,105.75,105.73,105.74,4365
HFH04,2003-12-30 02:00,30,105.74,105.76,105.74,105.74,3966
HFH04,2003-12-30 02:30,30,105.74,105.74,105.72,105.73,6530
HFH04,2003-12-30 03:00,30,105.73,105.73,105.71,105.71,10372
HFH04,2003-12-30 03:30,30,105.72,105.72,105.7,105.7,12123
HFH04,2003-12-30 04:00,30,105.7,105.72,105.69,105.71,6697
HFH04,2003-12-30 04:30,30,105.71,105.72,105.7,105.71,6084
HFH04,2003-12-30 05:00,30,105.7,105.71,105.69,105.7,2541
HFH04,2003-12-30 05:30,30,105.7,105.7,105.69,105.7,4485
HFH04,2003-12-30 06:00,30,105.69,105.71,105.69,105.71,2562
HFH04,2003-12-30 06:30,30,105.71,105.71,105.69,105.7,1651
HFH04,2003-12-30 07:00,30,105.7,105.71,105.7,105.71,743
HFH04,2003-12-30 07:30,30,105.7,105.71,105.69,105.7,1309
HFH04,2003-12-30 08:00,30,105.71,105.71,105.66,105.67,12257
HFH04,2003-12-30 08:30,30,105.68,105.71,105.67,105.71,7754
HFH04,2003-12-30 09:00,30,105.71,105.76,105.71,105.75,14947
HFH04,2003-12-30 09:30,30,105.74,105.76,105.74,105.74,9803
HFH04,2004-01-02 01:00,2,105.73,105.76,105.72,105.76,7832
HFH04,2004-01-02 01:30,2,105.76,105.84,105.76,105.84,21372
HFH04,2004-01-02 02:00,2,105.83,105.88,105.81,105.85,13543
HFH04,2004-01-02 02:30,2,105.85,105.85,105.83,105.84,7812
HFH04,2004-01-02 03:00,2,105.84,105.84,105.83,105.84,2397
HFH04,2004-01-02 03:30,2,105.84,105.84,105.82,105.84,4026
HFH04,2004-01-02 04:00,2,105.84,105.84,105.83,105.83,1985
HFH04,2004-01-02 04:30,2,105.83,105.84,105.83,105.84,2597
HFH04,2004-01-02 05:00,2,105.84,105.85,105.84,105.84,2506
HFH04,2004-01-02 05:30,2,105.84,105.84,105.82,105.83,3420
HFH04,2004-01-02 06:00,2,105.83,105.84,105.82,105.83,1666
HFH04,2004-01-02 06:30,2,105.82,105.83,105.82,105.83,1794
HFH04,2004-01-02 07:00,2,105.82,105.83,105.82,105.83,1075
HFH04,2004-01-02 07:30,2,105.83,105.83,105.82,105.83,4200
HFH04,2004-01-02 08:00,2,105.83,105.83,105.82,105.83,824
HFH04,2004-01-02 08:30,2,105.82,105.84,105.82,105.84,2493
HFH04,2004-01-02 09:00,2,105.83,105.83,105.72,105.72,21559
HFH04,2004-01-02 09:30,2,105.73,105.74,105.7,105.71,8910
HFH04,2004-01-02 10:00,2,105.71,105.72,105.64,105.66,12407
HFH04,2004-01-02 10:30,2,105.66,105.69,105.65,105.69,5850
HFH04,2004-01-02 11:00,2,105.69,105.7,105.68,105.69,2971
HFH04,2004-01-02 11:30,2,105.69,105.7,105.68,105.69,1657
HFH04,2004-01-05 01:00,5,105.72,105.76,105.71,105.74,29483
HFH04,2004-01-05 01:30,5,105.75,105.77,105.74,105.75,20849
HFH04,2004-01-05 02:00,5,105.75,105.75,105.71,105.72,16531
HFH04,2004-01-05 02:30,5,105.72,105.73,105.68,105.69,34909
HFH04,2004-01-05 03:00,5,105.69,105.72,105.69,105.7,21025
HFH04,2004-01-05 03:30,5,105.7,105.72,105.69,105.72,14044
HFH04,2004-01-05 04:00,5,105.71,105.74,105.71,105.74,14001
HFH04,2004-01-05 04:30,5,105.74,105.74,105.72,105.73,11900
HFH04,2004-01-05 05:00,5,105.73,105.74,105.71,105.72,10750
HFH04,2004-01-05 05:30,5,105.73,105.76,105.72,105.74,17794
HFH04,2004-01-05 06:00,5,105.74,105.74,105.73,105.74,5576
HFH04,2004-01-05 06:30,5,105.74,105.75,105.74,105.75,1402
HFH04,2004-01-05 07:00,5,105.74,105.75,105.71,105.72,14727
HFH04,2004-01-05 07:30,5,105.72,105.73,105.7,105.71,11239
HFH04,2004-01-05 08:00,5,105.71,105.74,105.71,105.74,14654
HFH04,2004-01-05 08:30,5,105.74,105.74,105.72,105.72,11428
HFH04,2004-01-05 09:00,5,105.73,105.74,105.71,105.74,10174
HFH04,2004-01-05 09:30,5,105.74,105.75,105.72,105.74,8547
HFH04,2004-01-05 10:00,5,105.74,105.76,105.73,105.74,11046
HFH04,2004-01-05 10:30,5,105.74,105.75,105.73,105.74,1381
HFH04,2004-01-05 11:00,5,105.74,105.75,105.73,105.75,3746
HFH04,2004-01-05 11:30,5,105.76,105.77,105.74,105.77,13200
HFH04,2004-01-06 01:00,6,105.8,105.81,105.78,105.8,22858
HFH04,2004-01-06 01:30,6,105.8,105.82,105.79,105.79,18953
HFH04,2004-01-06 02:00,6,105.8,105.82,105.8,105.82,15677
HFH04,2004-01-06 02:30,6,105.81,105.81,105.79,105.8,22178
HFH04,2004-01-06 03:00,6,105.8,105.82,105.79,105.79,20012
HFH04,2004-01-06 03:30,6,105.8,105.8,105.78,105.79,24976
HFH04,2004-01-06 04:00,6,105.79,105.82,105.79,105.81,37444
HFH04,2004-01-06 04:30,6,105.81,105.86,105.81,105.85,43337
HFH04,2004-01-06 05:00,6,105.85,105.87,105.85,105.85,18701
HFH04,2004-01-06 05:30,6,105.85,105.87,105.84,105.86,15169
HFH04,2004-01-06 06:00,6,105.86,105.88,105.86,105.86,26618
HFH04,2004-01-06 06:30,6,105.87,105.88,105.87,105.88,4115
HFH04,2004-01-06 07:00,6,105.87,105.88,105.86,105.87,10047
HFH04,2004-01-06 07:30,6,105.88,105.89,105.87,105.89,13419
HFH04,2004-01-06 08:00,6,105.89,105.89,105.86,105.88,26534
HFH04,2004-01-06 08:30,6,105.88,105.88,105.85,105.87,19960
HFH04,2004-01-06 09:00,6,105.86,105.91,105.86,105.9,77614
HFH04,2004-01-06 09:30,6,105.89,105.91,105.88,105.88,24652
HFH04,2004-01-06 10:00,6,105.89,105.92,105.88,105.9,19361
HFH04,2004-01-06 10:30,6,105.9,105.91,105.9,105.91,7777
HFH04,2004-01-06 11:00,6,105.9,105.92,105.9,105.91,7215
HFH04,2004-01-06 11:30,6,105.92,105.93,105.91,105.92,10168
HFH04,2004-01-07 01:00,7,105.89,105.89,105.86,105.87,34843
HFH04,2004-01-07 01:30,7,105.87,105.89,105.85,105.85,24170
HFH04,2004-01-07 02:00,7,105.85,105.86,105.83,105.83,33894
HFH04,2004-01-07 02:30,7,105.83,105.84,105.81,105.83,44363
HFH04,2004-01-07 03:00,7,105.82,105.85,105.82,105.84,35430
HFH04,2004-01-07 03:30,7,105.84,105.84,105.82,105.82,22151
HFH04,2004-01-07 04:00,7,105.82,105.84,105.82,105.83,26684
HFH04,2004-01-07 04:30,7,105.84,105.85,105.83,105.85,18111
HFH04,2004-01-07 05:00,7,105.84,105.88,105.84,105.86,29516
HFH04,2004-01-07 05:30,7,105.87,105.88,105.86,105.87,15821
HFH04,2004-01-07 06:00,7,105.88,105.89,105.87,105.87,12926
HFH04,2004-01-07 06:30,7,105.87,105.89,105.87,105.88,6642
HFH04,2004-01-07 07:00,7,105.88,105.88,105.86,105.88,17176
HFH04,2004-01-07 07:30,7,105.88,105.88,105.85,105.87,19713
HFH04,2004-01-07 08:00,7,105.87,105.92,105.87,105.91,40219
HFH04,2004-01-07 08:30,7,105.91,105.93,105.9,105.92,25450
HFH04,2004-01-07 09:00,7,105.92,105.94,105.91,105.94,31249
HFH04,2004-01-07 09:30,7,105.94,105.96,105.93,105.96,35656
HFH04,2004-01-07 10:00,7,105.95,105.98,105.94,105.97,20747
HFH04,2004-01-07 10:30,7,105.97,105.98,105.93,105.95,20028
HFH04,2004-01-07 11:00,7,105.94,105.95,105.93,105.94,11053
HFH04,2004-01-07 11:30,7,105.95,105.96,105.94,105.96,11530
HFH04,2004-01-08 01:00,8,105.94,105.94,105.9,105.91,19095
HFH04,2004-01-08 01:30,8,105.9,105.92,105.9,105.91,14057
HFH04,2004-01-08 02:00,8,105.92,105.92,105.91,105.92,18777
HFH04,2004-01-08 02:30,8,105.91,105.92,105.9,105.91,7756
HFH04,2004-01-08 03:00,8,105.9,105.91,105.88,105.9,25743
HFH04,2004-01-08 03:30,8,105.9,105.9,105.87,105.89,27502
HFH04,2004-01-08 04:00,8,105.89,105.91,105.88,105.9,16307
HFH04,2004-01-08 04:30,8,105.91,105.91,105.9,105.9,15089
HFH04,2004-01-08 05:00,8,105.9,105.91,105.89,105.9,24173
HFH04,2004-01-08 05:30,8,105.9,105.9,105.89,105.9,10444
HFH04,2004-01-08 06:00,8,105.91,105.93,105.9,105.92,14462
HFH04,2004-01-08 06:30,8,105.92,105.93,105.91,105.91,11972
HFH04,2004-01-08 07:00,8,105.92,105.94,105.91,105.92,24642
HFH04,2004-01-08 07:30,8,105.92,105.93,105.89,105.93,59181
HFH04,2004-01-08 08:00,8,105.93,105.95,105.92,105.95,37367
HFH04,2004-01-08 08:30,8,105.94,105.99,105.94,105.98,51691
HFH04,2004-01-08 09:00,8,105.99,106,105.97,105.98,52165
HFH04,2004-01-08 09:30,8,105.99,105.99,105.96,105.97,26590
HFH04,2004-01-08 10:00,8,105.98,105.98,105.96,105.98,7877
HFH04,2004-01-08 10:30,8,105.98,106,105.97,105.99,6998
HFH04,2004-01-08 11:00,8,105.99,106.02,105.99,105.99,13495
HFH04,2004-01-08 11:30,8,105.99,106,105.98,105.98,4084
HFH04,2004-01-09 01:00,9,105.96,105.98,105.96,105.98,7150
HFH04,2004-01-09 01:30,9,105.97,105.98,105.94,105.94,18956
HFH04,2004-01-09 02:00,9,105.95,105.96,105.94,105.96,15573
HFH04,2004-01-09 02:30,9,105.97,105.99,105.96,105.99,19009
HFH04,2004-01-09 03:00,9,105.98,105.99,105.97,105.99,16603
HFH04,2004-01-09 03:30,9,105.99,106,105.98,105.99,20341
HFH04,2004-01-09 04:00,9,105.99,106.01,105.99,105.99,13307
HFH04,2004-01-09 04:30,9,105.99,106.02,105.99,106,13570
HFH04,2004-01-09 05:00,9,106,106.02,106,106.02,13361
HFH04,2004-01-09 05:30,9,106.02,106.02,105.99,105.99,17909
HFH04,2004-01-09 06:00,9,105.99,106,105.98,105.99,14711
HFH04,2004-01-09 06:30,9,105.99,105.99,105.97,105.98,12249
HFH04,2004-01-09 07:00,9,105.98,106.08,105.96,106.07,30851
HFH04,2004-01-09 07:30,9,106.07,106.15,106.07,106.11,147560
HFH04,2004-01-09 08:00,9,106.11,106.18,106.11,106.17,92036
HFH04,2004-01-09 08:30,9,106.17,106.18,106.15,106.16,58460
HFH04,2004-01-09 09:00,9,106.16,106.2,106.15,106.18,43225
HFH04,2004-01-09 09:30,9,106.18,106.2,106.17,106.19,25810
HFH04,2004-01-09 10:00,9,106.19,106.2,106.17,106.19,15526
HFH04,2004-01-09 10:30,9,106.18,106.2,106.18,106.19,9462
HFH04,2004-01-09 11:00,9,106.18,106.2,106.18,106.18,5711
HFH04,2004-01-09 11:30,9,106.18,106.19,106.17,106.19,8591
HFH04,2004-01-12 01:00,12,106.21,106.22,106.18,106.18,15993
HFH04,2004-01-12 01:30,12,106.19,106.19,106.17,106.18,7662
HFH04,2004-01-12 02:00,12,106.19,106.19,106.18,106.18,9
HFH04,2004-01-13 02:00,13,106.13,106.15,106.13,106.13,25688
HFH04,2004-01-13 02:30,13,106.14,106.17,106.13,106.17,49177
HFH04,2004-01-13 03:00,13,106.16,106.17,106.15,106.16,59751
HFH04,2004-01-13 03:30,13,106.17,106.17,106.15,106.15,38559
HFH04,2004-01-13 04:00,13,106.16,106.16,106.14,106.16,23186
HFH04,2004-01-14 01:00,14,106.2,106.2,106.17,106.19,27145
HFH04,2004-01-14 01:30,14,106.19,106.19,106.16,106.16,27069
HFH04,2004-01-14 02:00,14,106.16,106.17,106.13,106.13,53541
HFH04,2004-01-14 02:30,14,106.13,106.15,106.13,106.14,26334
HFH04,2004-01-14 03:00,14,106.13,106.15,106.13,106.14,35886
HFH04,2004-01-14 03:30,14,106.14,106.14,106.11,106.12,56159
HFH04,2004-01-14 04:00,14,106.13,106.14,106.11,106.14,44523
HFH04,2004-01-14 04:30,14,106.13,106.14,106.11,106.11,28827
HFH04,2004-01-14 05:00,14,106.12,106.13,106.11,106.12,23552
HFH04,2004-01-14 05:30,14,106.12,106.13,106.11,106.12,17534
HFH04,2004-01-14 06:00,14,106.13,106.14,106.12,106.13,8088
HFH04,2004-01-14 06:30,14,106.14,106.14,106.12,106.13,12273
HFH04,2004-01-14 07:00,14,106.13,106.15,106.13,106.13,34436
HFH04,2004-01-14 07:30,14,106.13,106.15,106.1,106.1,62900
HFH04,2004-01-14 08:00,14,106.1,106.11,106.04,106.07,103480
HFH04,2004-01-14 08:30,14,106.07,106.1,106.07,106.07,61519
HFH04,2004-01-14 09:00,14,106.08,106.08,106.05,106.07,40780
HFH04,2004-01-14 09:30,14,106.07,106.09,106.06,106.08,33432
HFH04,2004-01-14 10:00,14,106.08,106.11,106.08,106.11,26022
HFH04,2004-01-14 10:30,14,106.11,106.14,106.1,106.14,23615
HFH04,2004-01-14 11:00,14,106.13,106.17,106.12,106.15,18232
HFH04,2004-01-14 11:30,14,106.16,106.16,106.13,106.13,12441
HFH04,2004-01-15 01:00,15,106.11,106.13,106.1,106.12,19668
HFH04,2004-01-15 01:30,15,106.13,106.16,106.13,106.14,19437
HFH04,2004-01-15 02:00,15,106.13,106.16,106.12,106.12,24462
HFH04,2004-01-15 02:30,15,106.11,106.14,106.11,106.13,21304
HFH04,2004-01-15 03:00,15,106.12,106.13,106.09,106.13,45835
HFH04,2004-01-15 03:30,15,106.13,106.14,106.11,106.12,26501
HFH04,2004-01-15 04:00,15,106.12,106.12,106.1,106.11,8560
HFH04,2004-01-15 04:30,15,106.11,106.12,106.1,106.12,11318
HFH04,2004-01-15 05:00,15,106.11,106.12,106.11,106.12,2078
HFH04,2004-01-15 05:30,15,106.12,106.13,106.11,106.12,12574
HFH04,2004-01-15 06:00,15,106.12,106.14,106.12,106.13,7195
HFH04,2004-01-15 06:30,15,106.13,106.14,106.12,106.13,10101
HFH04,2004-01-15 07:00,15,106.13,106.16,106.13,106.13,20493
HFH04,2004-01-15 07:30,15,106.13,106.13,106.1,106.12,79530
HFH04,2004-01-15 08:00,15,106.12,106.13,106.07,106.09,55786
HFH04,2004-01-15 08:30,15,106.09,106.1,106.06,106.09,67267
HFH04,2004-01-15 09:00,15,106.09,106.11,106.08,106.09,32809
HFH04,2004-01-15 09:30,15,106.08,106.11,106.08,106.1,29859
HFH04,2004-01-15 10:00,15,106.11,106.13,106.1,106.11,20696
HFH04,2004-01-15 10:30,15,106.11,106.12,106.07,106.08,15476
HFH04,2004-01-15 11:00,15,106.08,106.11,106.08,106.09,16945
HFH04,2004-01-15 11:30,15,106.09,106.09,106.06,106.09,12638
HFH04,2004-01-16 01:00,16,106.1,106.13,106.1,106.1,30055
HFH04,2004-01-16 01:30,16,106.1,106.11,106.08,106.11,50024
HFH04,2004-01-16 02:00,16,106.12,106.13,106.09,106.11,33769
HFH04,2004-01-16 02:30,16,106.1,106.17,106.1,106.13,116769
HFH04,2004-01-16 03:00,16,106.14,106.16,106.13,106.15,19596
HFH04,2004-01-16 03:30,16,106.14,106.16,106.14,106.16,33796
HFH04,2004-01-16 04:00,16,106.16,106.25,106.15,106.25,126318
HFH04,2004-01-16 04:30,16,106.25,106.27,106.23,106.24,99037
HFH04,2004-01-16 05:00,16,106.25,106.27,106.24,106.26,55235
HFH04,2004-01-16 05:30,16,106.26,106.3,106.25,106.27,55148
HFH04,2004-01-16 06:00,16,106.27,106.28,106.24,106.25,41782
HFH04,2004-01-16 06:30,16,106.26,106.26,106.24,106.26,16467
HFH04,2004-01-16 07:00,16,106.25,106.26,106.24,106.25,35713
HFH04,2004-01-16 07:30,16,106.25,106.28,106.24,106.24,41265
HFH04,2004-01-16 08:00,16,106.25,106.27,106.22,106.23,46967
HFH04,2004-01-16 08:30,16,106.23,106.24,106.17,106.22,81785
HFH04,2004-01-16 09:00,16,106.22,106.22,106.18,106.19,31870
HFH04,2004-01-16 09:30,16,106.18,106.18,106.13,106.15,70602
HFH04,2004-01-16 10:00,16,106.16,106.16,106.08,106.1,85838
HFH04,2004-01-16 10:30,16,106.11,106.12,106.08,106.09,22350
HFH04,2004-01-16 11:00,16,106.09,106.1,106.07,106.08,22812
HFH04,2004-01-16 11:30,16,106.08,106.11,106.07,106.11,9988
HFH04,2004-01-19 01:00,19,106.07,106.12,106.07,106.11,11423
HFH04,2004-01-19 01:30,19,106.11,106.12,106.08,106.1,14812
HFH04,2004-01-19 02:00,19,106.1,106.11,106.05,106.07,31871
HFH04,2004-01-19 02:30,19,106.07,106.08,106.06,106.08,10557
HFH04,2004-01-19 03:00,19,106.08,106.09,106.06,106.06,21214
HFH04,2004-01-19 03:30,19,106.07,106.09,106.06,106.08,15943
HFH04,2004-01-19 04:00,19,106.08,106.1,106.08,106.08,11001
HFH04,2004-01-19 04:30,19,106.08,106.09,106.07,106.09,8894
HFH04,2004-01-19 05:00,19,106.08,106.09,106.07,106.08,6133
HFH04,2004-01-19 05:30,19,106.08,106.09,106.07,106.08,6898
HFH04,2004-01-19 06:00,19,106.08,106.09,106.08,106.08,227
HFH04,2004-01-19 06:30,19,106.08,106.1,106.08,106.1,4246
HFH04,2004-01-19 07:00,19,106.1,106.1,106.09,106.09,16831
HFH04,2004-01-19 07:30,19,106.1,106.11,106.09,106.1,6801
HFH04,2004-01-19 08:00,19,106.11,106.14,106.11,106.12,22900
HFH04,2004-01-19 08:30,19,106.12,106.13,106.11,106.11,2360
HFH04,2004-01-19 09:00,19,106.11,106.12,106.1,106.12,7954
HFH04,2004-01-19 09:30,19,106.12,106.12,106.09,106.1,17231
HFH04,2004-01-19 10:00,19,106.1,106.11,106.09,106.1,3670
HFH04,2004-01-19 10:30,19,106.1,106.1,106.09,106.09,2007
HFH04,2004-01-19 11:00,19,106.1,106.1,106.09,106.09,705
HFH04,2004-01-19 11:30,19,106.09,106.1,106.08,106.09,2284
HFH04,2004-01-20 01:00,20,106.06,106.1,106.06,106.09,22579
HFH04,2004-01-20 01:30,20,106.09,106.13,106.09,106.12,29531
HFH04,2004-01-20 02:00,20,106.13,106.16,106.13,106.14,41295
HFH04,2004-01-20 02:30,20,106.14,106.15,106.13,106.14,22255
HFH04,2004-01-20 03:00,20,106.14,106.15,106.12,106.12,22025
HFH04,2004-01-20 03:30,20,106.13,106.13,106.11,106.13,21881
HFH04,2004-01-20 04:00,20,106.13,106.15,106.13,106.14,32047
HFH04,2004-01-20 04:30,20,106.14,106.15,106.12,106.13,30603
HFH04,2004-01-20 05:00,20,106.13,106.16,106.12,106.16,14624
HFH04,2004-01-20 05:30,20,106.15,106.17,106.14,106.16,18994
HFH04,2004-01-20 06:00,20,106.16,106.17,106.15,106.16,12151
HFH04,2004-01-20 06:30,20,106.16,106.18,106.16,106.18,9748
HFH04,2004-01-20 07:00,20,106.18,106.18,106.15,106.17,16497
HFH04,2004-01-20 07:30,20,106.16,106.17,106.13,106.15,25700
HFH04,2004-01-20 08:00,20,106.15,106.16,106.13,106.13,25253
HFH04,2004-01-20 08:30,20,106.13,106.16,106.13,106.15,19124
HFH04,2004-01-20 09:00,20,106.15,106.19,106.14,106.18,33247
HFH04,2004-01-20 09:30,20,106.18,106.2,106.18,106.19,30094
HFH04,2004-01-20 10:00,20,106.19,106.23,106.19,106.22,26833
HFH04,2004-01-20 10:30,20,106.21,106.23,106.21,106.22,9927
HFH04,2004-01-20 11:00,20,106.22,106.23,106.21,106.21,5899
HFH04,2004-01-20 11:30,20,106.21,106.23,106.21,106.21,9646
HFH04,2004-01-21 01:00,21,106.21,106.25,106.2,106.23,19648
HFH04,2004-01-21 01:30,21,106.23,106.26,106.23,106.24,43053
HFH04,2004-01-21 02:00,21,106.24,106.24,106.22,106.23,34117
HFH04,2004-01-21 02:30,21,106.24,106.27,106.23,106.25,40688
HFH04,2004-01-21 03:00,21,106.25,106.26,106.23,106.24,17812
HFH04,2004-01-21 03:30,21,106.23,106.25,106.22,106.23,49478
HFH04,2004-01-21 04:00,21,106.23,106.24,106.2,106.2,39478
HFH04,2004-01-21 04:30,21,106.2,106.21,106.18,106.18,36699
HFH04,2004-01-21 05:00,21,106.19,106.21,106.17,106.2,36841
HFH04,2004-01-21 05:30,21,106.2,106.21,106.17,106.18,20877
HFH04,2004-01-21 06:00,21,106.19,106.2,106.19,106.19,7132
HFH04,2004-01-21 06:30,21,106.19,106.19,106.17,106.18,10791
HFH04,2004-01-21 07:00,21,106.18,106.18,106.16,106.17,14382
HFH04,2004-01-21 07:30,21,106.16,106.2,106.15,106.19,35775
HFH04,2004-01-21 08:00,21,106.19,106.21,106.18,106.19,31295
HFH04,2004-01-21 08:30,21,106.19,106.21,106.18,106.19,21742
HFH04,2004-01-21 09:00,21,106.18,106.21,106.16,106.18,44711
HFH04,2004-01-21 09:30,21,106.18,106.2,106.17,106.18,21929
HFH04,2004-01-21 10:00,21,106.18,106.19,106.17,106.18,13982
HFH04,2004-01-21 10:30,21,106.18,106.19,106.17,106.17,1657
HFH04,2004-01-21 11:00,21,106.17,106.2,106.17,106.2,6811
HFH04,2004-01-21 11:30,21,106.19,106.2,106.18,106.19,5312
HFH04,2004-01-22 01:00,22,106.23,106.24,106.21,106.22,27719
HFH04,2004-01-22 01:30,22,106.22,106.23,106.2,106.21,20490
HFH04,2004-01-22 02:00,22,106.21,106.22,106.2,106.21,6651
HFH04,2004-01-22 02:30,22,106.2,106.21,106.19,106.2,14624
HFH04,2004-01-22 03:00,22,106.2,106.21,106.19,106.21,23084
HFH04,2004-01-22 03:30,22,106.2,106.24,106.2,106.24,32686
HFH04,2004-01-22 04:00,22,106.23,106.25,106.22,106.24,30537
HFH04,2004-01-22 04:30,22,106.24,106.26,106.23,106.24,18718
HFH04,2004-01-22 05:00,22,106.24,106.25,106.23,106.24,13147
HFH04,2004-01-22 05:30,22,106.24,106.25,106.23,106.23,10677
HFH04,2004-01-22 06:00,22,106.23,106.24,106.22,106.23,6977
HFH04,2004-01-22 06:30,22,106.23,106.24,106.23,106.23,4020
HFH04,2004-01-22 07:00,22,106.23,106.24,106.22,106.22,14784
HFH04,2004-01-22 07:30,22,106.22,106.25,106.22,106.22,26491
HFH04,2004-01-22 08:00,22,106.22,106.23,106.21,106.23,22639
HFH04,2004-01-22 08:30,22,106.23,106.23,106.19,106.2,39712
HFH04,2004-01-22 09:00,22,106.21,106.23,106.17,106.21,56465
HFH04,2004-01-22 09:30,22,106.21,106.21,106.19,106.21,20534
HFH04,2004-01-22 10:00,22,106.21,106.24,106.21,106.23,18217
HFH04,2004-01-22 10:30,22,106.24,106.25,106.23,106.24,10349
HFH04,2004-01-22 11:00,22,106.24,106.26,106.24,106.26,11985
HFH04,2004-01-22 11:30,22,106.25,106.25,106.24,106.24,4562
HFH04,2004-01-23 01:00,23,106.26,106.27,106.25,106.27,11577
HFH04,2004-01-23 01:30,23,106.27,106.29,106.27,106.28,22761
HFH04,2004-01-23 02:00,23,106.28,106.29,106.26,106.28,26044
HFH04,2004-01-23 02:30,23,106.28,106.3,106.28,106.29,26469
HFH04,2004-01-23 03:00,23,106.29,106.29,106.27,106.27,22906
HFH04,2004-01-23 03:30,23,106.27,106.28,106.26,106.27,17038
HFH04,2004-01-23 04:00,23,106.27,106.29,106.27,106.28,19528
HFH04,2004-01-23 04:30,23,106.27,106.29,106.26,106.28,16775
HFH04,2004-01-23 05:00,23,106.28,106.29,106.27,106.27,11928
HFH04,2004-01-23 05:30,23,106.27,106.28,106.26,106.28,5025
HFH04,2004-01-23 06:00,23,106.27,106.29,106.27,106.28,7860
HFH04,2004-01-23 06:30,23,106.28,106.28,106.27,106.27,2643
HFH04,2004-01-23 07:00,23,106.27,106.27,106.26,106.27,10292
HFH04,2004-01-23 07:30,23,106.28,106.28,106.24,106.25,23799
HFH04,2004-01-23 08:00,23,106.25,106.27,106.23,106.26,28919
HFH04,2004-01-23 08:30,23,106.26,106.28,106.25,106.27,23011
HFH04,2004-01-23 09:00,23,106.27,106.3,106.27,106.28,22805
HFH04,2004-01-23 09:30,23,106.28,106.31,106.28,106.3,20363
HFH04,2004-01-23 10:00,23,106.3,106.35,106.3,106.31,59988
HFH04,2004-01-23 10:30,23,106.31,106.32,106.28,106.28,16376
HFH04,2004-01-23 11:00,23,106.28,106.29,106.24,106.25,31894
HFH04,2004-01-23 11:30,23,106.25,106.26,106.24,106.24,8776
HFH04,2004-01-26 01:00,26,106.22,106.24,106.22,106.22,19358
HFH04,2004-01-26 01:30,26,106.22,106.24,106.21,106.23,33423
HFH04,2004-01-26 02:00,26,106.23,106.25,106.21,106.24,26703
HFH04,2004-01-26 02:30,26,106.24,106.26,106.22,106.24,17807
HFH04,2004-01-26 03:00,26,106.24,106.25,106.22,106.22,13888
HFH04,2004-01-26 03:30,26,106.23,106.24,106.23,106.23,3315
HFH04,2004-01-26 04:00,26,106.23,106.25,106.21,106.23,25545
HFH04,2004-01-26 04:30,26,106.23,106.23,106.21,106.23,18137
HFH04,2004-01-26 05:00,26,106.23,106.23,106.19,106.19,29819
HFH04,2004-01-26 05:30,26,106.2,106.21,106.19,106.2,17291
HFH04,2004-01-26 06:00,26,106.2,106.21,106.19,106.2,13939
HFH04,2004-01-26 06:30,26,106.21,106.21,106.19,106.19,9621
HFH04,2004-01-26 07:00,26,106.19,106.22,106.18,106.21,16467
HFH04,2004-01-26 07:30,26,106.21,106.23,106.2,106.22,18637
HFH04,2004-01-26 08:00,26,106.22,106.23,106.21,106.22,13300
HFH04,2004-01-26 08:30,26,106.21,106.22,106.2,106.21,10444
HFH04,2004-01-26 09:00,26,106.2,106.22,106.2,106.2,18641
HFH04,2004-01-26 09:30,26,106.2,106.21,106.18,106.19,22558
HFH04,2004-01-26 10:00,26,106.18,106.19,106.15,106.18,65894
HFH04,2004-01-26 10:30,26,106.17,106.19,106.16,106.18,15004
HFH04,2004-01-26 11:00,26,106.19,106.19,106.16,106.17,12931
HFH04,2004-01-26 11:30,26,106.18,106.19,106.18,106.19,7370
HFH04,2004-01-27 01:00,27,106.15,106.16,106.12,106.12,39382
HFH04,2004-01-27 01:30,27,106.12,106.14,106.11,106.13,23440
HFH04,2004-01-27 02:00,27,106.13,106.15,106.12,106.13,21485
HFH04,2004-01-27 02:30,27,106.13,106.14,106.12,106.13,26222
HFH04,2004-01-27 03:00,27,106.13,106.14,106.12,106.13,15798
HFH04,2004-01-27 03:30,27,106.13,106.14,106.11,106.12,33045
HFH04,2004-01-27 04:00,27,106.12,106.14,106.12,106.14,23433
HFH04,2004-01-27 04:30,27,106.13,106.14,106.12,106.14,11568
HFH04,2004-01-27 05:00,27,106.14,106.15,106.12,106.14,18823
HFH04,2004-01-27 05:30,27,106.14,106.14,106.13,106.14,1897
HFH04,2004-01-27 06:00,27,106.14,106.16,106.14,106.16,13211
HFH04,2004-01-27 06:30,27,106.16,106.17,106.15,106.15,21345
HFH04,2004-01-27 07:00,27,106.15,106.17,106.15,106.16,14719
HFH04,2004-01-27 07:30,27,106.16,106.17,106.16,106.16,15527
HFH04,2004-01-27 08:00,27,106.16,106.17,106.14,106.14,15466
HFH04,2004-01-27 08:30,27,106.15,106.17,106.14,106.17,33347
HFH04,2004-01-27 09:00,27,106.17,106.21,106.16,106.2,52313
HFH04,2004-01-27 09:30,27,106.19,106.22,106.19,106.22,38041
HFH04,2004-01-27 10:00,27,106.22,106.23,106.2,106.22,24966
HFH04,2004-01-27 10:30,27,106.22,106.22,106.2,106.21,12825
HFH04,2004-01-27 11:00,27,106.21,106.24,106.21,106.21,13073
HFH04,2004-01-27 11:30,27,106.21,106.22,106.2,106.22,5686
HFH04,2004-01-28 01:00,28,106.21,106.23,106.2,106.22,13814
HFH04,2004-01-28 01:30,28,106.22,106.23,106.21,106.22,14541
HFH04,2004-01-28 02:00,28,106.22,106.22,106.19,106.2,25994
HFH04,2004-01-28 02:30,28,106.2,106.21,106.19,106.2,13029
HFH04,2004-01-28 03:00,28,106.2,106.2,106.19,106.19,11808
HFH04,2004-01-28 03:30,28,106.2,106.21,106.19,106.2,37680
HFH04,2004-01-28 04:00,28,106.2,106.21,106.19,106.2,40600
HFH04,2004-01-28 04:30,28,106.21,106.21,106.19,106.2,17501
HFH04,2004-01-28 05:00,28,106.19,106.21,106.19,106.2,10854
HFH04,2004-01-28 05:30,28,106.2,106.21,106.19,106.2,10049
HFH04,2004-01-28 06:00,28,106.2,106.2,106.19,106.19,7481
HFH04,2004-01-28 06:30,28,106.19,106.19,106.17,106.18,30631
HFH04,2004-01-28 07:00,28,106.18,106.2,106.17,106.2,19292
HFH04,2004-01-28 07:30,28,106.21,106.22,106.19,106.19,46093
HFH04,2004-01-28 08:00,28,106.19,106.2,106.17,106.19,34005
HFH04,2004-01-28 08:30,28,106.19,106.22,106.19,106.22,23157
HFH04,2004-01-28 09:00,28,106.21,106.22,106.19,106.2,25580
HFH04,2004-01-28 09:30,28,106.21,106.22,106.21,106.22,25011
HFH04,2004-01-28 10:00,28,106.23,106.24,106.22,106.22,14819
HFH04,2004-01-28 10:30,28,106.23,106.25,106.22,106.25,10469
HFH04,2004-01-28 11:00,28,106.25,106.26,106.24,106.24,13697
HFH04,2004-01-28 11:30,28,106.24,106.27,106.24,106.26,10603
HFH04,2004-01-29 01:00,29,106.05,106.07,106.01,106.03,112799
HFH04,2004-01-29 01:30,29,106.04,106.07,106.02,106.06,58808
HFH04,2004-01-29 02:00,29,106.06,106.06,106.01,106.03,93078
HFH04,2004-01-29 02:30,29,106.03,106.05,106.02,106.04,44632
HFH04,2004-01-29 03:00,29,106.04,106.05,106.03,106.03,30770
HFH04,2004-01-29 03:30,29,106.03,106.05,106.01,106.04,73791
HFH04,2004-01-29 04:00,29,106.03,106.05,106.02,106.03,36325
HFH04,2004-01-29 04:30,29,106.03,106.04,106.02,106.03,29453
HFH04,2004-01-29 05:00,29,106.03,106.04,106.03,106.03,5949
HFH04,2004-01-29 05:30,29,106.03,106.04,106.02,106.03,24631
HFH04,2004-01-29 06:00,29,106.03,106.04,106.02,106.03,15542
HFH04,2004-01-29 06:30,29,106.03,106.03,106.01,106.02,8625
HFH04,2004-01-29 07:00,29,106.03,106.03,106,106.01,28035
HFH04,2004-01-29 07:30,29,106.01,106.02,105.96,106,81530
HFH04,2004-01-29 08:00,29,106,106.01,105.98,105.99,65470
HFH04,2004-01-29 08:30,29,105.99,106,105.97,105.98,35155
HFH04,2004-01-29 09:00,29,105.99,106,105.97,105.97,41626
HFH04,2004-01-29 09:30,29,105.98,105.98,105.94,105.95,78220
HFH04,2004-01-29 10:00,29,105.95,105.96,105.93,105.94,37184
HFH04,2004-01-29 10:30,29,105.95,105.97,105.95,105.96,27034
HFH04,2004-01-29 11:00,29,105.97,105.97,105.93,105.93,10120
HFH04,2004-01-29 11:30,29,105.94,105.94,105.9,105.93,18623
HFH04,2004-01-30 01:00,30,105.98,105.98,105.96,105.96,13334
HFH04,2004-01-30 01:30,30,105.97,105.97,105.93,105.97,23041
HFH04,2004-01-30 02:00,30,105.96,105.96,105.94,105.95,13093
HFH04,2004-01-30 02:30,30,105.96,105.96,105.94,105.95,9233
HFH04,2004-01-30 03:00,30,105.95,105.96,105.94,105.95,21816
HFH04,2004-01-30 03:30,30,105.96,105.97,105.95,105.96,20703
HFH04,2004-01-30 04:00,30,105.96,105.97,105.95,105.97,10719
HFH04,2004-01-30 04:30,30,105.97,105.97,105.95,105.96,16687
HFH04,2004-01-30 05:00,30,105.96,105.97,105.95,105.95,5022
HFH04,2004-01-30 05:30,30,105.95,105.96,105.95,105.95,5940
HFH04,2004-01-30 06:00,30,105.95,105.96,105.94,105.95,5741
HFH04,2004-01-30 06:30,30,105.94,105.95,105.94,105.95,9190
HFH04,2004-01-30 07:00,30,105.95,106.02,105.94,106.01,43587
HFH04,2004-01-30 07:30,30,106.01,106.01,105.98,105.98,62821
HFH04,2004-01-30 08:00,30,105.98,106,105.97,105.98,31317
HFH04,2004-01-30 08:30,30,105.98,106,105.93,105.93,33705
HFH04,2004-01-30 09:00,30,105.93,105.97,105.93,105.96,62880
HFH04,2004-01-30 09:30,30,105.96,105.98,105.95,105.96,32173
HFH04,2004-01-30 10:00,30,105.96,105.99,105.95,105.98,35314
HFH04,2004-01-30 10:30,30,105.97,105.98,105.97,105.98,10294
HFH04,2004-01-30 11:00,30,105.97,105.98,105.97,105.97,4461
HFH04,2004-01-30 11:30,30,105.98,105.99,105.97,105.99,7103
HFH04,2004-02-02 01:00,2,106,106.01,105.98,106,7958
HFH04,2004-02-02 01:30,2,106.01,106.02,106,106.01,10172
HFH04,2004-02-02 02:00,2,106.01,106.02,105.99,106,11055
HFH04,2004-02-02 02:30,2,106,106.02,106,106,15883
HFH04,2004-02-02 03:00,2,106.01,106.01,106,106.01,2263
HFH04,2004-02-02 03:30,2,106,106.02,106,106,9690
HFH04,2004-02-02 04:00,2,106.01,106.02,106,106.01,15753
HFH04,2004-02-02 04:30,2,106.01,106.01,106,106,3534
HFH04,2004-02-02 05:00,2,106,106.01,106,106.01,4219
HFH04,2004-02-02 05:30,2,106,106.01,106,106.01,1076
HFH04,2004-02-02 06:00,2,106.01,106.01,106,106.01,1296
HFH04,2004-02-02 06:30,2,106,106.01,106,106.01,3946
HFH04,2004-02-02 07:00,2,106,106.01,105.98,105.98,18554
HFH04,2004-02-02 07:30,2,105.99,106.01,105.98,106,22337
HFH04,2004-02-02 08:00,2,106.01,106.01,106,106,11339
HFH04,2004-02-02 08:30,2,106,106.02,105.99,106,17015
HFH04,2004-02-02 09:00,2,105.99,106.01,105.98,106.01,28947
HFH04,2004-02-02 09:30,2,106.02,106.05,106.01,106.04,41506
HFH04,2004-02-02 10:00,2,106.04,106.05,106.03,106.04,26483
HFH04,2004-02-02 10:30,2,106.03,106.04,106.01,106.02,29303
HFH04,2004-02-02 11:00,2,106.03,106.03,106.01,106.03,2627
HFH04,2004-02-02 11:30,2,106.02,106.04,106.01,106.03,5328
HFH04,2004-02-03 01:00,3,106.07,106.1,106.05,106.08,60260
HFH04,2004-02-03 01:30,3,106.09,106.1,106.07,106.09,32323
HFH04,2004-02-03 02:00,3,106.09,106.12,106.09,106.11,41277
HFH04,2004-02-03 02:30,3,106.11,106.13,106.11,106.12,58719
HFH04,2004-02-03 03:00,3,106.12,106.15,106.12,106.12,38950
HFH04,2004-02-03 03:30,3,106.12,106.14,106.12,106.12,9100
HFH04,2004-02-03 04:00,3,106.12,106.14,106.12,106.14,23325
HFH04,2004-02-03 04:30,3,106.14,106.15,106.13,106.15,14377
HFH04,2004-02-03 05:00,3,106.14,106.15,106.13,106.13,17392
HFH04,2004-02-03 05:30,3,106.14,106.14,106.13,106.14,10070
HFH04,2004-02-03 06:00,3,106.13,106.14,106.13,106.13,6210
HFH04,2004-02-03 06:30,3,106.14,106.14,106.13,106.13,3002
HFH04,2004-02-03 07:00,3,106.13,106.15,106.13,106.14,7593
HFH04,2004-02-03 07:30,3,106.13,106.15,106.12,106.13,18763
HFH04,2004-02-03 08:00,3,106.14,106.14,106.11,106.12,21201
HFH04,2004-02-03 08:30,3,106.12,106.14,106.11,106.12,24244
HFH04,2004-02-03 09:00,3,106.13,106.13,106.1,106.12,38442
HFH04,2004-02-03 09:30,3,106.12,106.13,106.1,106.1,21991
HFH04,2004-02-03 10:00,3,106.11,106.13,106.1,106.12,20044
HFH04,2004-02-03 10:30,3,106.13,106.16,106.12,106.15,26434
HFH04,2004-02-03 11:00,3,106.15,106.16,106.13,106.15,15654
HFH04,2004-02-03 11:30,3,106.14,106.17,106.14,106.16,12521
HFH04,2004-02-04 01:00,4,106.18,106.19,106.16,106.18,36785
HFH04,2004-02-04 01:30,4,106.18,106.18,106.16,106.16,13088
HFH04,2004-02-04 02:00,4,106.17,106.18,106.16,106.16,10487
HFH04,2004-02-04 02:30,4,106.17,106.18,106.16,106.17,32902
HFH04,2004-02-04 03:00,4,106.17,106.18,106.16,106.16,15751
HFH04,2004-02-04 03:30,4,106.16,106.17,106.16,106.16,14619
HFH04,2004-02-04 04:00,4,106.16,106.17,106.16,106.17,5088
HFH04,2004-02-04 04:30,4,106.17,106.18,106.16,106.18,32965
HFH04,2004-02-04 05:00,4,106.18,106.2,106.17,106.18,34424
HFH04,2004-02-04 05:30,4,106.18,106.19,106.18,106.18,4485
HFH04,2004-02-04 06:00,4,106.19,106.19,106.18,106.19,4384
HFH04,2004-02-04 06:30,4,106.18,106.19,106.17,106.18,13260
HFH04,2004-02-04 07:00,4,106.19,106.19,106.17,106.18,2918
HFH04,2004-02-04 07:30,4,106.19,106.19,106.18,106.19,7626
HFH04,2004-02-04 08:00,4,106.19,106.19,106.15,106.15,40436
HFH04,2004-02-04 08:30,4,106.16,106.17,106.14,106.15,32137
HFH04,2004-02-04 09:00,4,106.15,106.17,106.13,106.14,64365
HFH04,2004-02-04 09:30,4,106.14,106.16,106.14,106.15,18742
HFH04,2004-02-04 10:00,4,106.15,106.17,106.15,106.17,23383
HFH04,2004-02-04 10:30,4,106.17,106.18,106.16,106.17,12484
HFH04,2004-02-04 11:00,4,106.17,106.17,106.16,106.17,3891
HFH04,2004-02-04 11:30,4,106.17,106.18,106.16,106.17,6590
HFH04,2004-02-05 01:00,5,106.16,106.17,106.15,106.16,6839
HFH04,2004-02-05 01:30,5,106.16,106.17,106.16,106.17,3129
HFH04,2004-02-05 02:00,5,106.17,106.17,106.13,106.14,41533
HFH04,2004-02-05 02:30,5,106.14,106.15,106.13,106.15,16701
HFH04,2004-02-05 03:00,5,106.15,106.15,106.13,106.14,26430
HFH04,2004-02-05 03:30,5,106.14,106.16,106.14,106.15,21986
HFH04,2004-02-05 04:00,5,106.16,106.17,106.15,106.16,18868
HFH04,2004-02-05 04:30,5,106.16,106.16,106.15,106.16,2051
HFH04,2004-02-05 05:00,5,106.16,106.16,106.15,106.16,13961
HFH04,2004-02-05 05:30,5,106.16,106.16,106.15,106.16,19450
HFH04,2004-02-05 06:00,5,106.16,106.16,106.13,106.14,36844
HFH04,2004-02-05 06:30,5,106.13,106.15,106.12,106.13,32089
HFH04,2004-02-05 07:00,5,106.13,106.15,106.12,106.15,18703
HFH04,2004-02-05 07:30,5,106.15,106.17,106.13,106.16,52189
HFH04,2004-02-05 08:00,5,106.16,106.19,106.15,106.17,41432
HFH04,2004-02-05 08:30,5,106.18,106.2,106.17,106.19,33414
HFH04,2004-02-05 09:00,5,106.18,106.2,106.18,106.19,17118
HFH04,2004-02-05 09:30,5,106.18,106.21,106.18,106.2,42936
HFH04,2004-02-05 10:00,5,106.2,106.22,106.19,106.21,17362
HFH04,2004-02-05 10:30,5,106.2,106.22,106.2,106.2,10485
HFH04,2004-02-05 11:00,5,106.21,106.22,106.2,106.21,2275
HFH04,2004-02-05 11:30,5,106.21,106.22,106.17,106.18,26407
HFH04,2004-02-06 01:00,6,106.14,106.16,106.13,106.14,32291
HFH04,2004-02-06 01:30,6,106.15,106.15,106.13,106.15,16935
HFH04,2004-02-06 02:00,6,106.15,106.16,106.14,106.15,13035
HFH04,2004-02-06 02:30,6,106.15,106.15,106.14,106.14,6166
HFH04,2004-02-06 03:00,6,106.15,106.15,106.12,106.12,33484
HFH04,2004-02-06 03:30,6,106.12,106.13,106.1,106.11,37007
HFH04,2004-02-06 04:00,6,106.11,106.11,106.1,106.11,9300
HFH04,2004-02-06 04:30,6,106.11,106.12,106.1,106.1,19615
HFH04,2004-02-06 05:00,6,106.11,106.12,106.1,106.11,13575
HFH04,2004-02-06 05:30,6,106.11,106.12,106.1,106.1,16767
HFH04,2004-02-06 06:00,6,106.1,106.12,106.1,106.1,16214
HFH04,2004-02-06 06:30,6,106.11,106.12,106.1,106.11,11796
HFH04,2004-02-06 07:00,6,106.11,106.2,106.09,106.2,37961
HFH04,2004-02-06 07:30,6,106.19,106.26,106.18,106.23,193937
HFH04,2004-02-06 08:00,6,106.23,106.25,106.23,106.25,49562
HFH04,2004-02-06 08:30,6,106.25,106.29,106.24,106.28,63184
HFH04,2004-02-06 09:00,6,106.28,106.29,106.27,106.27,26866
HFH04,2004-02-06 09:30,6,106.28,106.31,106.27,106.28,66291
HFH04,2004-02-06 10:00,6,106.29,106.3,106.28,106.28,25903
HFH04,2004-02-06 10:30,6,106.28,106.3,106.28,106.3,8762
HFH04,2004-02-06 11:00,6,106.3,106.3,106.29,106.3,7957
HFH04,2004-02-06 11:30,6,106.3,106.31,106.29,106.31,16368
HFH04,2004-02-09 01:00,9,106.32,106.33,106.26,106.26,65281
HFH04,2004-02-09 01:30,9,106.27,106.29,106.25,106.28,26455
HFH04,2004-02-09 02:00,9,106.28,106.29,106.26,106.27,19004
HFH04,2004-02-09 02:30,9,106.27,106.29,106.27,106.28,15872
HFH04,2004-02-09 03:00,9,106.27,106.31,106.27,106.3,32309
HFH04,2004-02-09 03:30,9,106.3,106.32,106.29,106.3,21215
HFH04,2004-02-09 04:00,9,106.31,106.31,106.29,106.3,23150
HFH04,2004-02-09 04:30,9,106.3,106.3,106.29,106.29,3022
HFH04,2004-02-09 05:00,9,106.3,106.3,106.28,106.29,21635
HFH04,2004-02-09 05:30,9,106.3,106.3,106.29,106.3,6620
HFH04,2004-02-09 06:00,9,106.3,106.3,106.29,106.3,2616
HFH04,2004-02-09 06:30,9,106.3,106.3,106.28,106.28,8468
HFH04,2004-02-09 07:00,9,106.28,106.29,106.28,106.28,11692
HFH04,2004-02-09 07:30,9,106.29,106.3,106.28,106.29,7234
HFH04,2004-02-09 08:00,9,106.29,106.3,106.28,106.3,13093
HFH04,2004-02-09 08:30,9,106.3,106.31,106.29,106.31,13877
HFH04,2004-02-09 09:00,9,106.3,106.31,106.29,106.29,19904
HFH04,2004-02-09 09:30,9,106.29,106.29,106.27,106.28,27963
HFH04,2004-02-09 10:00,9,106.28,106.3,106.28,106.29,20749
HFH04,2004-02-09 10:30,9,106.29,106.31,106.29,106.3,14645
HFH04,2004-02-09 11:00,9,106.3,106.31,106.29,106.3,5449
HFH04,2004-02-09 11:30,9,106.3,106.31,106.28,106.28,4442
HFH04,2004-02-10 01:00,10,106.31,106.34,106.3,106.33,28702
HFH04,2004-02-10 01:30,10,106.34,106.35,106.33,106.34,32464
HFH04,2004-02-10 02:00,10,106.34,106.35,106.33,106.34,11348
HFH04,2004-02-10 02:30,10,106.34,106.35,106.33,106.33,8012
HFH04,2004-02-10 03:00,10,106.33,106.35,106.33,106.34,20645
HFH04,2004-02-10 03:30,10,106.33,106.34,106.33,106.34,10759
HFH04,2004-02-10 04:00,10,106.34,106.34,106.33,106.33,12312
HFH04,2004-02-10 04:30,10,106.33,106.33,106.32,106.33,3245
HFH04,2004-02-10 05:00,10,106.32,106.33,106.31,106.33,18633
HFH04,2004-02-10 05:30,10,106.33,106.33,106.32,106.32,6914
HFH04,2004-02-10 06:00,10,106.33,106.33,106.32,106.33,2043
HFH04,2004-02-10 06:30,10,106.33,106.33,106.31,106.31,11703
HFH04,2004-02-10 07:00,10,106.32,106.32,106.31,106.31,2382
HFH04,2004-02-10 07:30,10,106.31,106.31,106.28,106.29,47837
HFH04,2004-02-10 08:00,10,106.29,106.3,106.28,106.3,17036
HFH04,2004-02-10 08:30,10,106.29,106.3,106.27,106.28,26114
HFH04,2004-02-10 09:00,10,106.28,106.29,106.26,106.26,37242
HFH04,2004-02-10 09:30,10,106.27,106.28,106.25,106.26,21984
HFH04,2004-02-10 10:00,10,106.27,106.28,106.26,106.27,15705
HFH04,2004-02-10 10:30,10,106.26,106.28,106.26,106.28,8594
HFH04,2004-02-10 11:00,10,106.27,106.28,106.25,106.25,8367
HFH04,2004-02-10 11:30,10,106.25,106.27,106.25,106.25,7375
HFH04,2004-02-11 01:00,11,106.24,106.25,106.22,106.24,30428
HFH04,2004-02-11 01:30,11,106.24,106.24,106.23,106.24,22080
HFH04,2004-02-11 02:00,11,106.24,106.24,106.22,106.22,11959
HFH04,2004-02-11 02:30,11,106.22,106.23,106.2,106.21,25406
HFH04,2004-02-11 03:00,11,106.22,106.22,106.2,106.22,10219
HFH04,2004-02-11 03:30,11,106.22,106.23,106.21,106.22,25481
HFH04,2004-02-11 04:00,11,106.22,106.23,106.2,106.21,27022
HFH04,2004-02-11 04:30,11,106.21,106.23,106.2,106.21,23170
HFH04,2004-02-11 05:00,11,106.22,106.23,106.21,106.21,10562
HFH04,2004-02-11 05:30,11,106.22,106.22,106.21,106.22,1018
HFH04,2004-02-11 06:00,11,106.21,106.23,106.21,106.21,9581
HFH04,2004-02-11 06:30,11,106.22,106.22,106.21,106.21,2218
HFH04,2004-02-11 07:00,11,106.21,106.22,106.2,106.21,9739
HFH04,2004-02-11 07:30,11,106.22,106.22,106.2,106.21,14010
HFH04,2004-02-11 08:00,11,106.21,106.22,106.2,106.22,5585
HFH04,2004-02-11 08:30,11,106.21,106.22,106.21,106.21,12874
HFH04,2004-02-11 09:00,11,106.21,106.22,106.21,106.22,7122
HFH04,2004-02-11 09:30,11,106.21,106.23,106.18,106.22,25879
HFH04,2004-02-11 10:00,11,106.22,106.36,106.22,106.36,166210
HFH04,2004-02-11 10:30,11,106.35,106.39,106.33,106.38,81847
HFH04,2004-02-11 11:00,11,106.38,106.4,106.37,106.37,35470
HFH04,2004-02-11 11:30,11,106.37,106.39,106.36,106.39,18897
HFH04,2004-02-12 01:00,12,106.38,106.38,106.36,106.37,18098
HFH04,2004-02-12 01:30,12,106.37,106.38,106.36,106.36,30162
HFH04,2004-02-12 02:00,12,106.36,106.37,106.35,106.35,26450
HFH04,2004-02-12 02:30,12,106.35,106.37,106.34,106.35,22181
HFH04,2004-02-12 03:00,12,106.36,106.36,106.34,106.35,29923
HFH04,2004-02-12 03:30,12,106.35,106.35,106.34,106.34,10502
HFH04,2004-02-12 04:00,12,106.35,106.36,106.34,106.36,19511
HFH04,2004-02-12 04:30,12,106.35,106.36,106.34,106.34,38770
HFH04,2004-02-12 05:00,12,106.35,106.37,106.34,106.37,21060
HFH04,2004-02-12 05:30,12,106.36,106.38,106.36,106.36,23537
HFH04,2004-02-12 06:00,12,106.36,106.37,106.35,106.37,12226
HFH04,2004-02-12 06:30,12,106.36,106.38,106.36,106.37,16488
HFH04,2004-02-12 07:00,12,106.37,106.38,106.35,106.37,30939
HFH04,2004-02-12 07:30,12,106.37,106.37,106.34,106.37,47765
HFH04,2004-02-12 08:00,12,106.37,106.38,106.35,106.36,22153
HFH04,2004-02-12 08:30,12,106.36,106.37,106.35,106.36,24819
HFH04,2004-02-12 09:00,12,106.36,106.36,106.35,106.36,12864
HFH04,2004-02-12 09:30,12,106.36,106.38,106.35,106.36,12591
HFH04,2004-02-12 10:00,12,106.36,106.38,106.36,106.37,8960
HFH04,2004-02-12 10:30,12,106.38,106.38,106.36,106.37,6034
HFH04,2004-02-12 11:00,12,106.37,106.37,106.35,106.36,3708
HFH04,2004-02-12 11:30,12,106.36,106.37,106.36,106.37,5809
HFH04,2004-02-13 01:00,13,106.35,106.36,106.34,106.36,11756
HFH04,2004-02-13 01:30,13,106.36,106.36,106.35,106.36,1711
HFH04,2004-02-13 02:00,13,106.36,106.36,106.34,106.35,14249
HFH04,2004-02-13 02:30,13,106.35,106.36,106.35,106.36,2601
HFH04,2004-02-13 03:00,13,106.36,106.39,106.35,106.39,41164
HFH04,2004-02-13 03:30,13,106.39,106.39,106.37,106.38,25670
HFH04,2004-02-13 04:00,13,106.39,106.4,106.37,106.39,12404
HFH04,2004-02-13 04:30,13,106.39,106.42,106.39,106.41,33594
HFH04,2004-02-13 05:00,13,106.41,106.43,106.4,106.42,11472
HFH04,2004-02-13 05:30,13,106.42,106.42,106.41,106.42,9541
HFH04,2004-02-13 06:00,13,106.41,106.42,106.41,106.41,4215
HFH04,2004-02-13 06:30,13,106.41,106.42,106.4,106.41,9379
HFH04,2004-02-13 07:00,13,106.41,106.43,106.41,106.43,18739
HFH04,2004-02-13 07:30,13,106.43,106.44,106.41,106.43,42297
HFH04,2004-02-13 08:00,13,106.43,106.46,106.42,106.44,24135
HFH04,2004-02-13 08:30,13,106.44,106.48,106.42,106.45,71441
HFH04,2004-02-13 09:00,13,106.45,106.45,106.38,106.41,101999
HFH04,2004-02-13 09:30,13,106.41,106.42,106.37,106.38,76998
HFH04,2004-02-13 10:00,13,106.38,106.4,106.37,106.37,26803
HFH04,2004-02-13 10:30,13,106.37,106.39,106.36,106.38,24273
HFH04,2004-02-13 11:00,13,106.39,106.4,106.38,106.4,18591
HFH04,2004-02-13 11:30,13,106.4,106.41,106.38,106.38,12357
HFH04,2004-02-16 01:00,16,106.39,106.4,106.35,106.35,23659
HFH04,2004-02-16 01:30,16,106.35,106.37,106.34,106.36,21325
HFH04,2004-02-16 02:00,16,106.36,106.38,106.36,106.37,12973
HFH04,2004-02-16 02:30,16,106.37,106.38,106.36,106.38,6073
HFH04,2004-02-16 03:00,16,106.38,106.39,106.37,106.38,6937
HFH04,2004-02-16 03:30,16,106.38,106.38,106.37,106.38,4453
HFH04,2004-02-16 04:00,16,106.38,106.38,106.37,106.38,6272
HFH04,2004-02-16 04:30,16,106.37,106.38,106.36,106.37,9682
HFH04,2004-02-16 05:00,16,106.36,106.37,106.36,106.36,7303
HFH04,2004-02-16 05:30,16,106.36,106.38,106.36,106.36,8066
HFH04,2004-02-16 06:00,16,106.37,106.38,106.36,106.37,5053
HFH04,2004-02-16 06:30,16,106.37,106.37,106.36,106.37,2497
HFH04,2004-02-16 07:00,16,106.36,106.37,106.36,106.37,1308
HFH04,2004-02-16 07:30,16,106.36,106.38,106.36,106.37,3951
HFH04,2004-02-16 08:00,16,106.37,106.38,106.37,106.37,4934
HFH04,2004-02-16 08:30,16,106.37,106.38,106.36,106.38,7970
HFH04,2004-02-16 09:00,16,106.38,106.39,106.37,106.38,6043
HFH04,2004-02-16 09:30,16,106.38,106.38,106.37,106.38,5691
HFH04,2004-02-16 10:00,16,106.38,106.39,106.37,106.37,3420
HFH04,2004-02-16 10:30,16,106.38,106.38,106.37,106.37,2723
HFH04,2004-02-16 11:00,16,106.38,106.38,106.36,106.36,1485
HFH04,2004-02-16 11:30,16,106.37,106.38,106.37,106.38,887
HFH04,2004-02-17 01:00,17,106.36,106.41,106.35,106.41,24307
HFH04,2004-02-17 01:30,17,106.41,106.42,106.4,106.4,22207
HFH04,2004-02-17 02:00,17,106.4,106.42,106.4,106.41,21738
HFH04,2004-02-17 02:30,17,106.42,106.45,106.41,106.45,48205
HFH04,2004-02-17 03:00,17,106.44,106.45,106.43,106.43,23811
HFH04,2004-02-17 03:30,17,106.43,106.45,106.43,106.44,16750
HFH04,2004-02-17 04:00,17,106.44,106.45,106.43,106.44,17423
HFH04,2004-02-17 04:30,17,106.45,106.46,106.43,106.45,20351
HFH04,2004-02-17 05:00,17,106.45,106.46,106.44,106.46,20809
HFH04,2004-02-17 05:30,17,106.45,106.47,106.45,106.46,11663
HFH04,2004-02-17 06:00,17,106.46,106.46,106.45,106.46,9401
HFH04,2004-02-17 06:30,17,106.46,106.47,106.44,106.45,11021
HFH04,2004-02-17 07:00,17,106.44,106.45,106.43,106.44,12846
HFH04,2004-02-17 07:30,17,106.45,106.46,106.43,106.43,24247
HFH04,2004-02-17 08:00,17,106.43,106.46,106.43,106.44,21251
HFH04,2004-02-17 08:30,17,106.44,106.45,106.41,106.41,40463
HFH04,2004-02-17 09:00,17,106.42,106.44,106.42,106.42,16031
HFH04,2004-02-17 09:30,17,106.42,106.44,106.42,106.42,10497
HFH04,2004-02-17 10:00,17,106.42,106.46,106.41,106.44,25259
HFH04,2004-02-17 10:30,17,106.44,106.47,106.44,106.46,7367
HFH04,2004-02-17 11:00,17,106.46,106.47,106.45,106.45,4388
HFH04,2004-02-17 11:30,17,106.46,106.46,106.45,106.45,5064
HFH04,2004-02-18 01:00,18,106.48,106.52,106.48,106.49,34826
HFH04,2004-02-18 01:30,18,106.49,106.5,106.48,106.48,17647
HFH04,2004-02-18 02:00,18,106.48,106.51,106.47,106.49,24864
HFH04,2004-02-18 02:30,18,106.49,106.5,106.49,106.49,5344
HFH04,2004-02-18 03:00,18,106.49,106.5,106.48,106.49,18451
HFH04,2004-02-18 03:30,18,106.49,106.5,106.48,106.49,12791
HFH04,2004-02-18 04:00,18,106.49,106.5,106.49,106.5,3831
HFH04,2004-02-18 04:30,18,106.49,106.5,106.48,106.49,14846
HFH04,2004-02-18 05:00,18,106.5,106.5,106.48,106.49,16126
HFH04,2004-02-18 05:30,18,106.49,106.5,106.47,106.49,25094
HFH04,2004-02-18 06:00,18,106.48,106.49,106.46,106.46,13594
HFH04,2004-02-18 06:30,18,106.47,106.48,106.46,106.48,9019
HFH04,2004-02-18 07:00,18,106.48,106.48,106.45,106.47,20974
HFH04,2004-02-18 07:30,18,106.47,106.5,106.47,106.49,31645
HFH04,2004-02-18 08:00,18,106.49,106.5,106.48,106.49,14851
HFH04,2004-02-18 08:30,18,106.49,106.49,106.47,106.48,14059
HFH04,2004-02-18 09:00,18,106.49,106.5,106.47,106.48,22423
HFH04,2004-02-18 09:30,18,106.48,106.5,106.47,106.48,13711
HFH04,2004-02-18 10:00,18,106.48,106.48,106.44,106.45,38365
HFH04,2004-02-18 10:30,18,106.45,106.46,106.43,106.46,25443
HFH04,2004-02-18 11:00,18,106.46,106.46,106.45,106.45,3506
HFH04,2004-02-18 11:30,18,106.45,106.45,106.42,106.43,13821
HFH04,2004-02-19 01:00,19,106.39,106.41,106.38,106.39,33247
HFH04,2004-02-19 01:30,19,106.38,106.41,106.36,106.4,42581
HFH04,2004-02-19 02:00,19,106.4,106.41,106.38,106.38,25643
HFH04,2004-02-19 02:30,19,106.39,106.4,106.38,106.39,11822
HFH04,2004-02-19 03:00,19,106.38,106.39,106.37,106.37,9679
HFH04,2004-02-19 03:30,19,106.37,106.39,106.37,106.37,22063
HFH04,2004-02-19 04:00,19,106.37,106.39,106.37,106.39,13949
HFH04,2004-02-19 04:30,19,106.39,106.4,106.38,106.4,8209
HFH04,2004-02-19 05:00,19,106.4,106.4,106.38,106.39,19089
HFH04,2004-02-19 05:30,19,106.39,106.4,106.38,106.4,12567
HFH04,2004-02-19 06:00,19,106.39,106.4,106.38,106.39,6570
HFH04,2004-02-19 06:30,19,106.39,106.4,106.38,106.39,2783
HFH04,2004-02-19 07:00,19,106.4,106.41,106.39,106.39,23246
HFH04,2004-02-19 07:30,19,106.39,106.4,106.35,106.35,50703
HFH04,2004-02-19 08:00,19,106.35,106.38,106.35,106.38,30595
HFH04,2004-02-19 08:30,19,106.37,106.38,106.36,106.36,19108
HFH04,2004-02-19 09:00,19,106.37,106.38,106.35,106.38,42977
HFH04,2004-02-19 09:30,19,106.37,106.38,106.35,106.37,30261
HFH04,2004-02-19 10:00,19,106.37,106.38,106.36,106.38,13944
HFH04,2004-02-19 10:30,19,106.38,106.42,106.37,106.42,14024
HFH04,2004-02-19 11:00,19,106.42,106.42,106.38,106.41,34880
HFH04,2004-02-19 11:30,19,106.42,106.43,106.41,106.43,11651
HFH04,2004-02-20 01:00,20,106.42,106.42,106.38,106.4,21734
HFH04,2004-02-20 01:30,20,106.4,106.4,106.37,106.37,11731
HFH04,2004-02-20 02:00,20,106.37,106.37,106.35,106.37,28020
HFH04,2004-02-20 02:30,20,106.36,106.38,106.36,106.37,11822
HFH04,2004-02-20 03:00,20,106.38,106.38,106.36,106.37,11809
HFH04,2004-02-20 03:30,20,106.37,106.38,106.36,106.36,12061
HFH04,2004-02-20 04:00,20,106.36,106.38,106.36,106.38,5887
HFH04,2004-02-20 04:30,20,106.38,106.4,106.38,106.4,24811
HFH04,2004-02-20 05:00,20,106.4,106.4,106.38,106.39,18891
HFH04,2004-02-20 05:30,20,106.39,106.39,106.37,106.39,9923
HFH04,2004-02-20 06:00,20,106.39,106.39,106.38,106.39,10401
HFH04,2004-02-20 06:30,20,106.38,106.4,106.38,106.39,14964
HFH04,2004-02-20 07:00,20,106.39,106.4,106.36,106.37,23176
HFH04,2004-02-20 07:30,20,106.37,106.38,106.35,106.37,55090
HFH04,2004-02-20 08:00,20,106.37,106.38,106.36,106.38,22813
HFH04,2004-02-20 08:30,20,106.37,106.39,106.36,106.37,35901
HFH04,2004-02-20 09:00,20,106.37,106.37,106.29,106.3,92643
HFH04,2004-02-20 09:30,20,106.31,106.34,106.29,106.33,46506
HFH04,2004-02-20 10:00,20,106.34,106.35,106.32,106.33,33712
HFH04,2004-02-20 10:30,20,106.33,106.35,106.32,106.35,8005
HFH04,2004-02-20 11:00,20,106.35,106.35,106.33,106.33,5640
HFH04,2004-02-20 11:30,20,106.34,106.34,106.29,106.29,27127
HFH04,2004-02-23 01:00,23,106.25,106.27,106.24,106.26,43882
HFH04,2004-02-23 01:30,23,106.26,106.3,106.26,106.3,29682
HFH04,2004-02-23 02:00,23,106.29,106.31,106.28,106.29,28504
HFH04,2004-02-23 02:30,23,106.29,106.31,106.28,106.28,24120
HFH04,2004-02-23 03:00,23,106.28,106.31,106.28,106.31,27447
HFH04,2004-02-23 03:30,23,106.3,106.31,106.29,106.31,11746
HFH04,2004-02-23 04:00,23,106.3,106.31,106.29,106.3,22747
HFH04,2004-02-23 04:30,23,106.3,106.31,106.29,106.3,22351
HFH04,2004-02-23 05:00,23,106.3,106.31,106.3,106.31,877
HFH04,2004-02-23 05:30,23,106.31,106.32,106.31,106.31,12012
HFH04,2004-02-23 06:00,23,106.32,106.32,106.3,106.3,4959
HFH04,2004-02-23 06:30,23,106.31,106.33,106.31,106.33,11512
HFH04,2004-02-23 07:00,23,106.33,106.33,106.31,106.31,20473
HFH04,2004-02-23 07:30,23,106.32,106.33,106.31,106.33,4074
HFH04,2004-02-23 08:00,23,106.32,106.35,106.32,106.34,44968
HFH04,2004-02-23 08:30,23,106.34,106.36,106.33,106.36,40264
HFH04,2004-02-23 09:00,23,106.35,106.36,106.34,106.35,8445
HFH04,2004-02-23 09:30,23,106.34,106.35,106.34,106.35,19964
HFH04,2004-02-23 10:00,23,106.35,106.35,106.32,106.34,20871
HFH04,2004-02-23 10:30,23,106.34,106.36,106.33,106.35,12271
HFH04,2004-02-23 11:00,23,106.34,106.36,106.34,106.35,4491
HFH04,2004-02-23 11:30,23,106.35,106.38,106.35,106.38,14813
HFH04,2004-02-24 01:00,24,106.38,106.39,106.36,106.37,21472
HFH04,2004-02-24 01:30,24,106.37,106.4,106.36,106.39,17751
HFH04,2004-02-24 02:00,24,106.39,106.41,106.39,106.4,34738
HFH04,2004-02-24 02:30,24,106.4,106.41,106.38,106.39,34427
HFH04,2004-02-24 03:00,24,106.39,106.42,106.38,106.41,37517
HFH04,2004-02-24 03:30,24,106.4,106.41,106.4,106.41,10115
HFH04,2004-02-24 04:00,24,106.4,106.42,106.39,106.41,45261
HFH04,2004-02-24 04:30,24,106.41,106.42,106.4,106.41,15759
HFH04,2004-02-24 05:00,24,106.41,106.42,106.4,106.41,19997
HFH04,2004-02-24 05:30,24,106.41,106.41,106.4,106.41,7225
HFH04,2004-02-24 06:00,24,106.4,106.42,106.4,106.41,6677
HFH04,2004-02-24 06:30,24,106.42,106.42,106.4,106.41,8710
HFH04,2004-02-24 07:00,24,106.41,106.43,106.41,106.43,9797
HFH04,2004-02-24 07:30,24,106.43,106.44,106.42,106.42,32871
HFH04,2004-02-24 08:00,24,106.42,106.43,106.41,106.42,17245
HFH04,2004-02-24 08:30,24,106.43,106.48,106.43,106.48,47441
HFH04,2004-02-24 09:00,24,106.48,106.49,106.46,106.49,79569
HFH04,2004-02-24 09:30,24,106.49,106.49,106.47,106.48,26557
HFH04,2004-02-24 10:00,24,106.48,106.49,106.47,106.47,15004
HFH04,2004-02-24 10:30,24,106.47,106.48,106.47,106.47,9421
HFH04,2004-02-24 11:00,24,106.47,106.48,106.47,106.47,3750
HFH04,2004-02-24 11:30,24,106.47,106.5,106.47,106.49,21336
HFH04,2004-02-25 01:00,25,106.47,106.49,106.46,106.48,13028
HFH04,2004-02-25 01:30,25,106.48,106.48,106.47,106.48,10587
HFH04,2004-02-25 02:00,25,106.48,106.48,106.46,106.47,18638
HFH04,2004-02-25 02:30,25,106.47,106.47,106.46,106.46,9322
HFH04,2004-02-25 03:00,25,106.47,106.47,106.46,106.46,9559
HFH04,2004-02-25 03:30,25,106.47,106.48,106.46,106.47,13228
HFH04,2004-02-25 04:00,25,106.47,106.49,106.46,106.48,36484
HFH04,2004-02-25 04:30,25,106.48,106.48,106.46,106.47,16069
HFH04,2004-02-25 05:00,25,106.47,106.48,106.46,106.47,5046
HFH04,2004-02-25 05:30,25,106.47,106.48,106.46,106.47,9085
HFH04,2004-02-25 06:00,25,106.47,106.48,106.46,106.47,4669
HFH04,2004-02-25 06:30,25,106.47,106.48,106.47,106.48,2456
HFH04,2004-02-25 07:00,25,106.47,106.47,106.46,106.47,12418
HFH04,2004-02-25 07:30,25,106.47,106.48,106.47,106.48,22293
HFH04,2004-02-25 08:00,25,106.48,106.49,106.47,106.48,14443
HFH04,2004-02-25 08:30,25,106.49,106.52,106.49,106.51,32140
HFH04,2004-02-25 09:00,25,106.51,106.57,106.47,106.51,164317
HFH04,2004-02-25 09:30,25,106.51,106.6,106.51,106.57,131827
HFH04,2004-02-25 10:00,25,106.57,106.58,106.55,106.56,32482
HFH04,2004-02-25 10:30,25,106.57,106.58,106.56,106.56,12946
HFH04,2004-02-25 11:00,25,106.57,106.57,106.56,106.56,10446
HFH04,2004-02-25 11:30,25,106.57,106.6,106.57,106.6,24520
HFH04,2004-02-26 01:00,26,106.59,106.59,106.55,106.57,22006
HFH04,2004-02-26 01:30,26,106.56,106.58,106.56,106.58,13453
HFH04,2004-02-26 02:00,26,106.57,106.58,106.55,106.56,26354
HFH04,2004-02-26 02:30,26,106.56,106.56,106.53,106.55,34109
HFH04,2004-02-26 03:00,26,106.55,106.55,106.53,106.55,40985
HFH04,2004-02-26 03:30,26,106.55,106.56,106.54,106.55,56834
HFH04,2004-02-26 04:00,26,106.55,106.57,106.55,106.56,22938
HFH04,2004-02-26 04:30,26,106.56,106.56,106.55,106.56,8724
HFH04,2004-02-26 05:00,26,106.56,106.56,106.54,106.54,19768
HFH04,2004-02-26 05:30,26,106.54,106.55,106.52,106.52,20990
HFH04,2004-02-26 06:00,26,106.53,106.53,106.52,106.52,3354
HFH04,2004-02-26 06:30,26,106.53,106.55,106.52,106.54,13413
HFH04,2004-02-26 07:00,26,106.55,106.58,106.54,106.55,24382
HFH04,2004-02-26 07:30,26,106.55,106.56,106.46,106.52,115950
HFH04,2004-02-26 08:00,26,106.51,106.53,106.5,106.52,34108
HFH04,2004-02-26 08:30,26,106.53,106.6,106.52,106.57,64350
HFH04,2004-02-26 09:00,26,106.57,106.59,106.55,106.55,40588
HFH04,2004-02-26 09:30,26,106.56,106.57,106.54,106.55,15714
HFH04,2004-02-26 10:00,26,106.55,106.55,106.53,106.55,15266
HFH04,2004-02-26 10:30,26,106.54,106.56,106.53,106.56,5424
HFH04,2004-02-26 11:00,26,106.56,106.56,106.54,106.56,2919
HFH04,2004-02-26 11:30,26,106.55,106.56,106.54,106.55,2483
HFH04,2004-02-27 01:00,27,106.55,106.57,106.55,106.55,20914
HFH04,2004-02-27 01:30,27,106.56,106.61,106.56,106.6,26730
HFH04,2004-02-27 02:00,27,106.6,106.63,106.58,106.61,58430
HFH04,2004-02-27 02:30,27,106.61,106.63,106.61,106.63,16307
HFH04,2004-02-27 03:00,27,106.62,106.64,106.61,106.63,38538
HFH04,2004-02-27 03:30,27,106.62,106.63,106.6,106.61,40266
HFH04,2004-02-27 04:00,27,106.61,106.62,106.6,106.62,17401
HFH04,2004-02-27 04:30,27,106.62,106.64,106.61,106.64,21416
HFH04,2004-02-27 05:00,27,106.64,106.64,106.62,106.62,17031
HFH04,2004-02-27 05:30,27,106.62,106.63,106.61,106.62,9472
HFH04,2004-02-27 06:00,27,106.63,106.63,106.62,106.63,11318
HFH04,2004-02-27 06:30,27,106.64,106.64,106.62,106.63,16371
HFH04,2004-02-27 07:00,27,106.63,106.63,106.58,106.6,26976
HFH04,2004-02-27 07:30,27,106.6,106.62,106.58,106.6,53065
HFH04,2004-02-27 08:00,27,106.6,106.6,106.57,106.59,17115
HFH04,2004-02-27 08:30,27,106.58,106.6,106.58,106.59,26673
HFH04,2004-02-27 09:00,27,106.58,106.58,106.54,106.57,67991
HFH04,2004-02-27 09:30,27,106.57,106.6,106.57,106.59,19805
HFH04,2004-02-27 10:00,27,106.59,106.61,106.59,106.6,20613
HFH04,2004-02-27 10:30,27,106.6,106.61,106.59,106.61,12005
HFH04,2004-02-27 11:00,27,106.61,106.62,106.59,106.62,16527
HFH04,2004-02-27 11:30,27,106.61,106.63,106.61,106.62,9282
HFH04,2004-03-01 01:00,1,106.64,106.64,106.62,106.63,12901
HFH04,2004-03-01 01:30,1,106.63,106.63,106.61,106.61,29243
HFH04,2004-03-01 02:00,1,106.61,106.61,106.59,106.61,13602
HFH04,2004-03-01 02:30,1,106.6,106.6,106.57,106.58,24602
HFH04,2004-03-01 03:00,1,106.58,106.6,106.58,106.6,22822
HFH04,2004-03-01 03:30,1,106.6,106.6,106.59,106.6,5365
HFH04,2004-03-01 04:00,1,106.59,106.6,106.58,106.59,14084
HFH04,2004-03-01 04:30,1,106.59,106.59,106.58,106.59,2284
HFH04,2004-03-01 05:00,1,106.58,106.59,106.58,106.59,2362
HFH04,2004-03-01 05:30,1,106.59,106.6,106.54,106.56,69034
HFH04,2004-03-01 06:00,1,106.55,106.57,106.54,106.57,30304
HFH04,2004-03-01 06:30,1,106.56,106.57,106.55,106.57,6751
HFH04,2004-03-01 07:00,1,106.56,106.57,106.56,106.57,7374
HFH04,2004-03-01 07:30,1,106.56,106.6,106.56,106.58,27900
HFH04,2004-03-01 08:00,1,106.57,106.59,106.57,106.59,18000
HFH04,2004-03-01 08:30,1,106.59,106.63,106.58,106.59,52094
HFH04,2004-03-01 09:00,1,106.59,106.6,106.54,106.55,84796
HFH04,2004-03-01 09:30,1,106.54,106.55,106.52,106.54,82149
HFH04,2004-03-01 10:00,1,106.54,106.56,106.53,106.54,16047
HFH04,2004-03-01 10:30,1,106.55,106.56,106.54,106.55,9724
HFH04,2004-03-01 11:00,1,106.56,106.56,106.55,106.56,9028
HFH04,2004-03-01 11:30,1,106.56,106.57,106.55,106.57,5056
HFH04,2004-03-01 12:00,1,106.57,106.57,106.57,106.57,124
HFH04,2004-03-02 01:00,2,106.55,106.56,106.51,106.52,23609
HFH04,2004-03-02 01:30,2,106.52,106.53,106.5,106.51,27457
HFH04,2004-03-02 02:00,2,106.5,106.53,106.5,106.51,23049
HFH04,2004-03-02 02:30,2,106.51,106.54,106.51,106.54,29700
HFH04,2004-03-02 03:00,2,106.54,106.55,106.53,106.53,20971
HFH04,2004-03-02 03:30,2,106.53,106.54,106.52,106.53,19599
HFH04,2004-03-02 04:00,2,106.53,106.54,106.52,106.53,25926
HFH04,2004-03-02 04:30,2,106.54,106.55,106.53,106.54,25822
HFH04,2004-03-02 05:00,2,106.55,106.55,106.54,106.55,13182
HFH04,2004-03-02 05:30,2,106.54,106.55,106.53,106.53,6416
HFH04,2004-03-02 06:00,2,106.54,106.54,106.52,106.53,9093
HFH04,2004-03-02 06:30,2,106.53,106.54,106.53,106.54,2585
HFH04,2004-03-02 07:00,2,106.54,106.55,106.53,106.54,10734
HFH04,2004-03-02 07:30,2,106.53,106.54,106.52,106.53,35192
HFH04,2004-03-02 08:00,2,106.53,106.54,106.52,106.54,69218
HFH04,2004-03-02 08:30,2,106.53,106.54,106.53,106.53,12558
HFH04,2004-03-02 09:00,2,106.54,106.56,106.53,106.54,35983
HFH04,2004-03-02 09:30,2,106.54,106.55,106.47,106.48,54289
HFH04,2004-03-02 10:00,2,106.48,106.49,106.45,106.48,57454
HFH04,2004-03-02 10:30,2,106.47,106.48,106.44,106.44,51060
HFH04,2004-03-02 11:00,2,106.43,106.44,106.42,106.44,28366
HFH04,2004-03-02 11:30,2,106.44,106.45,106.41,106.42,27899
HFH04,2004-03-02 12:00,2,106.42,106.42,106.42,106.42,126
HFH04,2004-03-03 01:00,3,106.4,106.41,106.38,106.41,63650
HFH04,2004-03-03 01:30,3,106.41,106.42,106.39,106.4,34849
HFH04,2004-03-03 02:00,3,106.39,106.43,106.39,106.42,44682
HFH04,2004-03-03 02:30,3,106.42,106.42,106.4,106.41,17362
HFH04,2004-03-03 03:00,3,106.41,106.42,106.4,106.4,41543
HFH04,2004-03-03 03:30,3,106.4,106.41,106.4,106.41,8735
HFH04,2004-03-03 04:00,3,106.4,106.41,106.36,106.37,58914
HFH04,2004-03-03 04:30,3,106.36,106.39,106.36,106.38,22115
HFH04,2004-03-03 05:00,3,106.38,106.4,106.38,106.38,16926
HFH04,2004-03-03 05:30,3,106.39,106.39,106.37,106.38,15917
HFH04,2004-03-03 06:00,3,106.37,106.38,106.35,106.37,35746
HFH04,2004-03-03 06:30,3,106.37,106.39,106.36,106.38,42735
HFH04,2004-03-03 07:00,3,106.38,106.39,106.33,106.35,81227
HFH04,2004-03-03 07:30,3,106.35,106.38,106.35,106.37,34141
HFH04,2004-03-03 08:00,3,106.38,106.39,106.38,106.38,25749
HFH04,2004-03-03 08:30,3,106.38,106.41,106.38,106.41,45243
HFH04,2004-03-03 09:00,3,106.41,106.42,106.36,106.38,65885
HFH04,2004-03-03 09:30,3,106.38,106.39,106.37,106.38,32120
HFH04,2004-03-03 10:00,3,106.38,106.38,106.34,106.35,52752
HFH04,2004-03-03 10:30,3,106.35,106.37,106.34,106.36,20256
HFH04,2004-03-03 11:00,3,106.36,106.36,106.35,106.36,11671
HFH04,2004-03-03 11:30,3,106.35,106.38,106.35,106.38,9138
HFH04,2004-03-03 12:00,3,106.38,106.38,106.38,106.38,150
HFH04,2004-03-04 01:00,4,106.4,106.41,106.39,106.4,18603
HFH04,2004-03-04 01:30,4,106.4,106.41,106.39,106.4,14026
HFH04,2004-03-04 02:00,4,106.4,106.43,106.4,106.43,31297
HFH04,2004-03-04 02:30,4,106.42,106.43,106.41,106.41,26727
HFH04,2004-03-04 03:00,4,106.41,106.42,106.41,106.42,20687
HFH04,2004-03-04 03:30,4,106.42,106.42,106.4,106.4,26615
HFH04,2004-03-04 04:00,4,106.4,106.41,106.38,106.41,24748
HFH04,2004-03-04 04:30,4,106.4,106.43,106.4,106.42,28687
HFH04,2004-03-04 05:00,4,106.42,106.43,106.41,106.43,12816
HFH04,2004-03-04 05:30,4,106.43,106.44,106.42,106.43,6023
HFH04,2004-03-04 06:00,4,106.43,106.45,106.42,106.42,15188
HFH04,2004-03-04 06:30,4,106.43,106.5,106.39,106.39,47729
HFH04,2004-03-04 07:00,4,106.4,106.41,106.38,106.38,33256
HFH04,2004-03-04 07:30,4,106.38,106.4,106.31,106.33,132303
HFH04,2004-03-04 08:00,4,106.33,106.36,106.33,106.35,38326
HFH04,2004-03-04 08:30,4,106.35,106.37,106.35,106.35,21627
HFH04,2004-03-04 09:00,4,106.36,106.41,106.36,106.41,39473
HFH04,2004-03-04 09:30,4,106.41,106.43,106.39,106.42,22029
HFH04,2004-03-04 10:00,4,106.42,106.46,106.42,106.44,64149
HFH04,2004-03-04 10:30,4,106.44,106.46,106.44,106.45,23157
HFH04,2004-03-04 11:00,4,106.46,106.48,106.45,106.46,23635
HFH04,2004-03-04 11:30,4,106.45,106.46,106.43,106.45,19514
HFH04,2004-03-05 01:00,5,106.43,106.45,106.43,106.43,21218
HFH04,2004-03-05 01:30,5,106.44,106.45,106.43,106.44,15283
HFH04,2004-03-05 02:00,5,106.44,106.44,106.43,106.44,8648
HFH04,2004-03-05 02:30,5,106.43,106.44,106.43,106.44,12118
HFH04,2004-03-05 03:00,5,106.43,106.46,106.43,106.45,12368
HFH04,2004-03-05 03:30,5,106.45,106.45,106.44,106.45,19530
HFH04,2004-03-05 04:00,5,106.44,106.46,106.44,106.45,57508
HFH04,2004-03-05 04:30,5,106.45,106.46,106.43,106.44,7815
HFH04,2004-03-05 05:00,5,106.44,106.45,106.43,106.45,30617
HFH04,2004-03-05 05:30,5,106.45,106.46,106.45,106.46,17078
HFH04,2004-03-05 06:00,5,106.46,106.47,106.46,106.47,16432
HFH04,2004-03-05 06:30,5,106.47,106.48,106.46,106.46,6699
HFH04,2004-03-05 07:00,5,106.47,106.75,106.46,106.75,66315
HFH04,2004-03-05 07:30,5,106.75,106.77,106.67,106.74,70467
HFH04,2004-03-05 08:00,5,106.74,106.81,106.74,106.74,35785
HFH04,2004-03-05 08:30,5,106.75,106.78,106.75,106.75,5026
HFH04,2004-03-05 09:00,5,106.77,106.79,106.75,106.76,11491
HFH04,2004-03-05 09:30,5,106.77,106.78,106.75,106.75,10649
HFH04,2004-03-05 10:00,5,106.75,106.75,106.73,106.73,10798
HFH04,2004-03-05 10:30,5,106.73,106.73,106.72,106.73,4698
HFH04,2004-03-05 11:00,5,106.73,106.77,106.73,106.77,2734
HFH04,2004-03-05 11:30,5,106.77,106.79,106.76,106.79,1450
HFH04,2004-03-08 01:00,8,106.76,106.77,106.75,106.76,9116
HFH04,2004-03-08 01:30,8,106.76,106.76,106.74,106.74,4533
HFH04,2004-03-08 02:00,8,106.76,106.78,106.74,106.77,11935
HFH04,2004-03-08 02:30,8,106.78,106.78,106.77,106.77,674
HFH04,2004-03-08 03:00,8,106.77,106.77,106.76,106.76,3977
HFH04,2004-03-08 03:30,8,106.78,106.78,106.77,106.78,2045
HFH04,2004-03-08 04:00,8,106.78,106.78,106.77,106.78,1137
HFH04,2004-03-08 04:30,8,106.77,106.78,106.77,106.78,467
HFH04,2004-03-08 05:00,8,106.79,106.81,106.77,106.77,8633