HFM03,2002-12-06 07:00,6,104.78,104.78,104.78,104.78,200
HFM03,2002-12-10 05:00,10,105.01,105.01,105.01,105.01,1
HFM03,2002-12-18 06:00,18,105.22,105.22,105.22,105.22,1
HFM03,2002-12-19 06:00,19,105.31,105.31,105.31,105.31,1
HFM03,2002-12-27 07:30,27,105.58,105.58,105.58,105.58,1
HFM03,2003-01-02 09:00,2,105.41,105.41,105.4,105.4,2
HFM03,2003-01-03 03:30,3,105.26,105.26,105.26,105.26,1
HFM03,2003-01-03 04:30,3,105.29,105.29,105.29,105.29,45
HFM03,2003-01-07 02:00,7,105.39,105.39,105.39,105.39,1
HFM03,2003-01-07 09:30,7,105.48,105.48,105.47,105.47,125
HFM03,2003-01-08 05:30,8,105.55,105.55,105.55,105.55,1
HFM03,2003-01-08 08:30,8,105.55,105.57,105.55,105.57,26
HFM03,2003-01-09 02:30,9,105.64,105.64,105.64,105.64,1
HFM03,2003-01-09 08:00,9,105.6,105.6,105.6,105.6,1
HFM03,2003-01-10 05:30,10,105.54,105.54,105.54,105.54,1
HFM03,2003-01-14 04:30,14,105.54,105.54,105.54,105.54,1
HFM03,2003-01-16 03:00,16,105.58,105.58,105.58,105.58,1
HFM03,2003-01-20 05:30,20,105.71,105.71,105.71,105.71,1
HFM03,2003-01-20 06:00,20,105.7,105.7,105.7,105.7,1
HFM03,2003-01-20 07:30,20,105.75,105.75,105.75,105.75,1
HFM03,2003-01-22 01:30,22,105.78,105.78,105.78,105.78,1
HFM03,2003-01-22 03:00,22,105.8,105.8,105.8,105.8,2
HFM03,2003-01-22 04:30,22,105.79,105.79,105.79,105.79,490
HFM03,2003-01-22 05:00,22,105.77,105.77,105.77,105.77,300
HFM03,2003-01-22 06:00,22,105.8,105.8,105.8,105.8,18
HFM03,2003-01-22 06:30,22,105.8,105.8,105.8,105.8,420
HFM03,2003-01-22 07:30,22,105.82,105.82,105.82,105.82,28
HFM03,2003-01-22 09:00,22,105.8,105.8,105.8,105.8,70
HFM03,2003-01-23 04:00,23,105.76,105.76,105.75,105.75,2
HFM03,2003-01-23 08:30,23,105.78,105.78,105.78,105.78,300
HFM03,2003-01-24 03:30,24,105.81,105.81,105.81,105.81,1
HFM03,2003-01-24 09:00,24,105.89,105.89,105.89,105.89,1
HFM03,2003-01-27 02:00,27,105.86,105.86,105.86,105.86,1
HFM03,2003-01-27 05:00,27,105.85,105.85,105.85,105.85,150
HFM03,2003-01-27 07:30,27,105.85,105.85,105.85,105.85,150
HFM03,2003-01-28 01:30,28,105.75,105.75,105.75,105.75,1
HFM03,2003-01-28 03:30,28,105.74,105.74,105.74,105.74,1
HFM03,2003-01-28 04:30,28,105.75,105.75,105.75,105.75,100
HFM03,2003-01-29 01:00,29,105.83,105.83,105.83,105.83,420
HFM03,2003-01-29 02:00,29,105.84,105.84,105.84,105.84,420
HFM03,2003-01-29 03:00,29,105.87,105.87,105.87,105.87,10
HFM03,2003-01-29 06:30,29,105.84,105.84,105.84,105.84,500
HFM03,2003-01-29 08:30,29,105.82,105.82,105.82,105.82,200
HFM03,2003-01-29 09:00,29,105.83,105.83,105.83,105.83,600
HFM03,2003-01-29 09:30,29,105.83,105.83,105.83,105.83,50
HFM03,2003-01-29 10:00,29,105.82,105.82,105.82,105.82,30
HFM03,2003-01-29 10:30,29,105.81,105.82,105.81,105.82,270
HFM03,2003-01-29 11:30,29,105.8,105.8,105.79,105.79,550
HFM03,2003-01-30 06:00,30,105.75,105.75,105.75,105.75,500
HFM03,2003-01-30 06:30,30,105.75,105.75,105.75,105.75,500
HFM03,2003-01-30 11:30,30,105.76,105.76,105.76,105.76,11
HFM03,2003-01-31 03:30,31,105.84,105.84,105.84,105.84,1
HFM03,2003-01-31 05:30,31,105.85,105.85,105.85,105.85,50
HFM03,2003-02-03 01:30,3,105.8,105.8,105.8,105.8,1
HFM03,2003-02-03 10:00,3,105.78,105.79,105.78,105.79,91
HFM03,2003-02-04 02:30,4,105.82,105.82,105.82,105.82,1
HFM03,2003-02-04 08:30,4,105.87,105.88,105.87,105.88,240
HFM03,2003-02-04 09:30,4,105.88,105.88,105.88,105.88,101
HFM03,2003-02-04 10:00,4,105.89,105.89,105.89,105.89,1
HFM03,2003-02-05 01:00,5,105.92,105.92,105.92,105.92,1
HFM03,2003-02-05 03:30,5,105.92,105.92,105.92,105.92,50
HFM03,2003-02-05 05:30,5,105.91,105.91,105.91,105.91,1000
HFM03,2003-02-05 07:00,5,105.91,105.91,105.9,105.9,853
HFM03,2003-02-05 07:30,5,105.9,105.9,105.9,105.9,360
HFM03,2003-02-06 04:00,6,105.84,105.84,105.84,105.84,1
HFM03,2003-02-06 04:30,6,105.84,105.84,105.84,105.84,102
HFM03,2003-02-06 08:00,6,105.96,105.96,105.93,105.93,450
HFM03,2003-02-06 08:30,6,105.93,105.94,105.93,105.94,222
HFM03,2003-02-06 09:30,6,105.94,105.94,105.94,105.94,48
HFM03,2003-02-06 10:00,6,105.95,105.95,105.95,105.95,1
HFM03,2003-02-06 11:00,6,105.94,105.94,105.94,105.94,752
HFM03,2003-02-06 11:30,6,105.96,105.96,105.96,105.96,1
HFM03,2003-02-07 03:00,7,106,106,106,106,1
HFM03,2003-02-07 03:30,7,105.98,105.98,105.98,105.98,1
HFM03,2003-02-07 04:00,7,105.96,105.96,105.96,105.96,200
HFM03,2003-02-07 05:00,7,105.98,105.98,105.98,105.98,200
HFM03,2003-02-07 07:30,7,105.95,105.95,105.95,105.95,100
HFM03,2003-02-10 01:00,10,106.03,106.03,106.03,106.03,1
HFM03,2003-02-10 08:30,10,106.05,106.05,106.05,106.05,1
HFM03,2003-02-10 09:30,10,106.06,106.06,106.06,106.06,1
HFM03,2003-02-10 11:00,10,106.01,106.01,106,106,900
HFM03,2003-02-11 01:00,11,106,106,106,106,1
HFM03,2003-02-11 02:00,11,106.02,106.02,106.02,106.02,90
HFM03,2003-02-11 07:00,11,106,106,106,106,79
HFM03,2003-02-11 08:00,11,106.01,106.01,106.01,106.01,179
HFM03,2003-02-11 09:30,11,106.02,106.02,106.02,106.02,10
HFM03,2003-02-11 10:00,11,106.02,106.02,106.02,106.02,5
HFM03,2003-02-12 02:00,12,106.09,106.09,106.09,106.09,1
HFM03,2003-02-12 02:30,12,106.11,106.12,106.11,106.12,13
HFM03,2003-02-12 03:00,12,106.13,106.14,106.13,106.14,600
HFM03,2003-02-12 03:30,12,106.15,106.15,106.15,106.15,288
HFM03,2003-02-12 05:30,12,106.15,106.15,106.15,106.15,200
HFM03,2003-02-12 07:30,12,106.14,106.14,106.14,106.14,250
HFM03,2003-02-12 08:30,12,106.13,106.13,106.13,106.13,811
HFM03,2003-02-12 09:30,12,106.17,106.17,106.17,106.17,250
HFM03,2003-02-12 10:00,12,106.18,106.18,106.18,106.18,222
HFM03,2003-02-12 10:30,12,106.18,106.18,106.18,106.18,250
HFM03,2003-02-13 01:00,13,106.21,106.21,106.21,106.21,1
HFM03,2003-02-13 02:30,13,106.21,106.21,106.21,106.21,100
HFM03,2003-02-13 03:00,13,106.2,106.2,106.2,106.2,100
HFM03,2003-02-13 04:30,13,106.22,106.22,106.22,106.22,1
HFM03,2003-02-13 08:30,13,106.22,106.22,106.22,106.22,250
HFM03,2003-02-13 09:00,13,106.23,106.23,106.23,106.23,250
HFM03,2003-02-13 10:00,13,106.21,106.21,106.21,106.21,400
HFM03,2003-02-13 11:30,13,106.26,106.26,106.24,106.25,598
HFM03,2003-02-14 01:00,14,106.24,106.24,106.22,106.22,201
HFM03,2003-02-14 01:30,14,106.21,106.21,106.21,106.21,314
HFM03,2003-02-14 02:30,14,106.2,106.2,106.2,106.2,525
HFM03,2003-02-14 03:00,14,106.17,106.17,106.17,106.17,100
HFM03,2003-02-14 05:30,14,106.18,106.19,106.18,106.19,175
HFM03,2003-02-14 07:30,14,106.19,106.19,106.19,106.19,2
HFM03,2003-02-14 09:30,14,106.17,106.17,106.14,106.14,2938
HFM03,2003-02-17 06:30,17,106.15,106.15,106.15,106.15,125
HFM03,2003-02-17 11:00,17,106.13,106.13,106.13,106.13,1
HFM03,2003-02-18 02:30,18,106.15,106.15,106.15,106.15,27
HFM03,2003-02-18 03:00,18,106.15,106.15,106.15,106.15,263
HFM03,2003-02-18 03:30,18,106.16,106.16,106.16,106.16,200
HFM03,2003-02-18 04:30,18,106.16,106.16,106.16,106.16,2149
HFM03,2003-02-18 05:00,18,106.15,106.15,106.15,106.15,40
HFM03,2003-02-18 06:00,18,106.13,106.13,106.13,106.13,150
HFM03,2003-02-18 07:30,18,106.13,106.13,106.13,106.13,100
HFM03,2003-02-18 11:30,18,106.12,106.12,106.12,106.12,175
HFM03,2003-02-19 01:30,19,106.17,106.17,106.17,106.17,150
HFM03,2003-02-19 10:00,19,106.25,106.25,106.25,106.25,173
HFM03,2003-02-20 01:00,20,106.23,106.23,106.23,106.23,1
HFM03,2003-02-20 02:30,20,106.25,106.25,106.24,106.24,750
HFM03,2003-02-20 03:00,20,106.26,106.26,106.26,106.26,154
HFM03,2003-02-20 05:30,20,106.23,106.23,106.23,106.23,11
HFM03,2003-02-20 07:00,20,106.23,106.23,106.23,106.23,389
HFM03,2003-02-20 08:30,20,106.23,106.23,106.23,106.23,160
HFM03,2003-02-20 09:30,20,106.24,106.24,106.24,106.24,250
HFM03,2003-02-20 11:00,20,106.24,106.24,106.24,106.24,50
HFM03,2003-02-21 01:00,21,106.22,106.22,106.22,106.22,100
HFM03,2003-02-21 05:30,21,106.25,106.25,106.25,106.25,20
HFM03,2003-02-21 07:30,21,106.26,106.26,106.26,106.26,200
HFM03,2003-02-21 08:30,21,106.24,106.24,106.2,106.2,778
HFM03,2003-02-21 09:00,21,106.21,106.21,106.19,106.19,440
HFM03,2003-02-21 10:00,21,106.19,106.19,106.19,106.19,435
HFM03,2003-02-24 01:00,24,106.26,106.35,106.26,106.35,1100
HFM03,2003-02-24 01:30,24,106.35,106.35,106.35,106.35,220
HFM03,2003-02-24 02:00,24,106.36,106.36,106.35,106.35,2101
HFM03,2003-02-24 02:30,24,106.36,106.36,106.36,106.36,100
HFM03,2003-02-24 03:00,24,106.35,106.36,106.35,106.36,905
HFM03,2003-02-24 03:30,24,106.36,106.36,106.36,106.36,5096
HFM03,2003-02-24 04:30,24,106.35,106.36,106.35,106.36,1250
HFM03,2003-02-24 05:00,24,106.36,106.36,106.36,106.36,250
HFM03,2003-02-24 06:00,24,106.35,106.35,106.35,106.35,174
HFM03,2003-02-24 06:30,24,106.35,106.36,106.35,106.36,1000
HFM03,2003-02-24 07:30,24,106.35,106.35,106.35,106.35,102
HFM03,2003-02-24 08:30,24,106.35,106.35,106.35,106.35,530
HFM03,2003-02-24 09:00,24,106.35,106.36,106.35,106.36,750
HFM03,2003-02-24 09:30,24,106.35,106.35,106.35,106.35,2090
HFM03,2003-02-24 10:00,24,106.36,106.36,106.36,106.36,91
HFM03,2003-02-24 10:30,24,106.36,106.36,106.36,106.36,1018
HFM03,2003-02-24 11:30,24,106.36,106.36,106.35,106.35,110
HFM03,2003-02-25 01:00,25,106.38,106.4,106.38,106.39,1306
HFM03,2003-02-25 01:30,25,106.39,106.39,106.39,106.39,295
HFM03,2003-02-25 02:00,25,106.39,106.4,106.39,106.39,211
HFM03,2003-02-25 02:30,25,106.39,106.41,106.39,106.39,1261
HFM03,2003-02-25 03:30,25,106.4,106.41,106.4,106.4,279
HFM03,2003-02-25 04:00,25,106.42,106.43,106.42,106.43,500
HFM03,2003-02-25 04:30,25,106.43,106.44,106.43,106.44,1602
HFM03,2003-02-25 05:00,25,106.43,106.43,106.42,106.42,1350
HFM03,2003-02-25 05:30,25,106.43,106.43,106.43,106.43,510
HFM03,2003-02-25 06:00,25,106.43,106.43,106.43,106.43,19
HFM03,2003-02-25 06:30,25,106.42,106.43,106.42,106.43,156
HFM03,2003-02-25 07:00,25,106.42,106.42,106.42,106.42,310
HFM03,2003-02-25 07:30,25,106.42,106.43,106.42,106.43,654
HFM03,2003-02-25 08:00,25,106.43,106.43,106.43,106.43,525
HFM03,2003-02-25 08:30,25,106.42,106.42,106.42,106.42,1
HFM03,2003-02-25 09:00,25,106.45,106.45,106.41,106.41,1749
HFM03,2003-02-25 09:30,25,106.42,106.42,106.4,106.4,3554
HFM03,2003-02-25 11:00,25,106.41,106.41,106.41,106.41,100
HFM03,2003-02-25 11:30,25,106.42,106.42,106.42,106.42,1
HFM03,2003-02-26 01:00,26,106.38,106.39,106.37,106.39,2786
HFM03,2003-02-26 01:30,26,106.38,106.38,106.38,106.38,200
HFM03,2003-02-26 02:00,26,106.38,106.38,106.38,106.38,175
HFM03,2003-02-26 03:30,26,106.4,106.4,106.4,106.4,28
HFM03,2003-02-26 04:00,26,106.41,106.41,106.41,106.41,100
HFM03,2003-02-26 04:30,26,106.39,106.39,106.39,106.39,1000
HFM03,2003-02-26 05:00,26,106.37,106.38,106.37,106.38,190
HFM03,2003-02-26 05:30,26,106.38,106.38,106.38,106.38,250
HFM03,2003-02-26 06:00,26,106.38,106.38,106.37,106.37,325
HFM03,2003-02-26 06:30,26,106.38,106.38,106.38,106.38,5000
HFM03,2003-02-26 07:30,26,106.38,106.38,106.38,106.38,200
HFM03,2003-02-26 08:00,26,106.38,106.38,106.38,106.38,250
HFM03,2003-02-26 09:30,26,106.36,106.36,106.36,106.36,129
HFM03,2003-02-26 10:00,26,106.39,106.4,106.39,106.4,60
HFM03,2003-02-26 10:30,26,106.4,106.4,106.4,106.4,47
HFM03,2003-02-26 11:00,26,106.39,106.39,106.39,106.39,1000
HFM03,2003-02-26 11:30,26,106.4,106.41,106.4,106.41,383
HFM03,2003-02-27 01:00,27,106.43,106.43,106.43,106.43,50
HFM03,2003-02-27 01:30,27,106.42,106.42,106.42,106.42,200
HFM03,2003-02-27 02:00,27,106.41,106.42,106.41,106.41,2950
HFM03,2003-02-27 02:30,27,106.41,106.41,106.41,106.41,10
HFM03,2003-02-27 03:00,27,106.42,106.42,106.42,106.42,5300
HFM03,2003-02-27 03:30,27,106.42,106.42,106.42,106.42,313
HFM03,2003-02-27 04:00,27,106.42,106.42,106.41,106.41,3400
HFM03,2003-02-27 04:30,27,106.41,106.41,106.41,106.41,470
HFM03,2003-02-27 05:30,27,106.42,106.42,106.42,106.42,1000
HFM03,2003-02-27 06:00,27,106.41,106.41,106.41,106.41,1420
HFM03,2003-02-27 06:30,27,106.41,106.41,106.41,106.41,230
HFM03,2003-02-27 07:00,27,106.41,106.41,106.39,106.39,1802
HFM03,2003-02-27 07:30,27,106.39,106.39,106.33,106.33,2731
HFM03,2003-02-27 08:00,27,106.32,106.36,106.3,106.33,6141
HFM03,2003-02-27 08:30,27,106.32,106.35,106.32,106.35,3092
HFM03,2003-02-27 09:00,27,106.34,106.34,106.31,106.31,1021
HFM03,2003-02-27 09:30,27,106.3,106.3,106.25,106.26,5870
HFM03,2003-02-27 10:00,27,106.23,106.24,106.23,106.24,4553
HFM03,2003-02-27 10:30,27,106.26,106.26,106.25,106.25,1507
HFM03,2003-02-27 11:00,27,106.25,106.27,106.25,106.27,358
HFM03,2003-02-27 11:30,27,106.26,106.26,106.26,106.26,100
HFM03,2003-02-28 01:00,28,106.28,106.3,106.28,106.29,568
HFM03,2003-02-28 01:30,28,106.29,106.29,106.28,106.28,663
HFM03,2003-02-28 02:00,28,106.26,106.27,106.25,106.26,501
HFM03,2003-02-28 02:30,28,106.27,106.28,106.27,106.28,7288
HFM03,2003-02-28 03:00,28,106.29,106.29,106.28,106.29,986
HFM03,2003-02-28 03:30,28,106.29,106.3,106.28,106.28,710
HFM03,2003-02-28 04:00,28,106.28,106.28,106.28,106.28,81
HFM03,2003-02-28 04:30,28,106.28,106.28,106.28,106.28,202
HFM03,2003-02-28 05:00,28,106.29,106.29,106.29,106.29,734
HFM03,2003-02-28 05:30,28,106.31,106.31,106.3,106.3,144
HFM03,2003-02-28 06:00,28,106.3,106.31,106.3,106.31,818
HFM03,2003-02-28 06:30,28,106.31,106.32,106.3,106.31,878
HFM03,2003-02-28 07:00,28,106.32,106.34,106.31,106.32,2469
HFM03,2003-02-28 07:30,28,106.33,106.33,106.31,106.31,1271
HFM03,2003-02-28 08:00,28,106.32,106.32,106.31,106.31,6534
HFM03,2003-02-28 08:30,28,106.31,106.32,106.31,106.31,800
HFM03,2003-02-28 09:00,28,106.32,106.35,106.32,106.35,2350
HFM03,2003-02-28 09:30,28,106.36,106.37,106.36,106.36,233
HFM03,2003-02-28 10:00,28,106.37,106.39,106.36,106.39,1687
HFM03,2003-02-28 10:30,28,106.39,106.39,106.38,106.38,503
HFM03,2003-02-28 11:00,28,106.39,106.43,106.39,106.42,3860
HFM03,2003-02-28 11:30,28,106.43,106.44,106.42,106.44,1336
HFM03,2003-03-03 01:00,3,106.43,106.43,106.39,106.4,1365
HFM03,2003-03-03 01:30,3,106.4,106.41,106.4,106.41,5323
HFM03,2003-03-03 02:00,3,106.4,106.41,106.4,106.41,2253
HFM03,2003-03-03 02:30,3,106.42,106.42,106.41,106.41,551
HFM03,2003-03-03 03:00,3,106.41,106.42,106.41,106.41,1359
HFM03,2003-03-03 03:30,3,106.41,106.42,106.41,106.41,827
HFM03,2003-03-03 04:00,3,106.41,106.41,106.41,106.41,5814
HFM03,2003-03-03 04:30,3,106.4,106.41,106.4,106.41,579
HFM03,2003-03-03 05:00,3,106.4,106.41,106.4,106.41,178
HFM03,2003-03-03 05:30,3,106.4,106.41,106.4,106.4,1934
HFM03,2003-03-03 06:00,3,106.39,106.39,106.38,106.39,691
HFM03,2003-03-03 06:30,3,106.39,106.4,106.39,106.4,808
HFM03,2003-03-03 07:00,3,106.4,106.41,106.39,106.4,3446
HFM03,2003-03-03 07:30,3,106.4,106.41,106.4,106.41,421
HFM03,2003-03-03 08:00,3,106.4,106.4,106.4,106.4,1443
HFM03,2003-03-03 08:30,3,106.39,106.4,106.39,106.4,2213
HFM03,2003-03-03 09:00,3,106.41,106.43,106.41,106.43,8430
HFM03,2003-03-03 09:30,3,106.42,106.44,106.42,106.44,155
HFM03,2003-03-03 10:00,3,106.44,106.44,106.43,106.44,690
HFM03,2003-03-03 10:30,3,106.43,106.43,106.43,106.43,814
HFM03,2003-03-03 11:00,3,106.43,106.43,106.42,106.42,1101
HFM03,2003-03-03 11:30,3,106.42,106.43,106.42,106.42,2165
HFM03,2003-03-04 01:00,4,106.43,106.47,106.43,106.46,3906
HFM03,2003-03-04 01:30,4,106.45,106.47,106.45,106.47,8044
HFM03,2003-03-04 02:00,4,106.47,106.48,106.46,106.46,17449
HFM03,2003-03-04 02:30,4,106.46,106.47,106.45,106.46,14378
HFM03,2003-03-04 03:00,4,106.47,106.47,106.45,106.45,8354
HFM03,2003-03-04 03:30,4,106.45,106.46,106.45,106.46,6818
HFM03,2003-03-04 04:00,4,106.46,106.47,106.45,106.46,8657
HFM03,2003-03-04 04:30,4,106.46,106.46,106.45,106.45,10016
HFM03,2003-03-04 05:00,4,106.45,106.46,106.44,106.45,3889
HFM03,2003-03-04 05:30,4,106.45,106.46,106.44,106.46,3753
HFM03,2003-03-04 06:00,4,106.46,106.46,106.46,106.46,4342
HFM03,2003-03-04 06:30,4,106.47,106.47,106.46,106.47,5379
HFM03,2003-03-04 07:00,4,106.47,106.47,106.46,106.46,2167
HFM03,2003-03-04 07:30,4,106.47,106.47,106.45,106.45,13969
HFM03,2003-03-04 08:00,4,106.45,106.45,106.43,106.44,18447
HFM03,2003-03-04 08:30,4,106.44,106.47,106.44,106.46,4686
HFM03,2003-03-04 09:00,4,106.45,106.46,106.45,106.46,7660
HFM03,2003-03-04 09:30,4,106.45,106.45,106.43,106.45,6274
HFM03,2003-03-04 10:00,4,106.45,106.45,106.42,106.42,9433
HFM03,2003-03-04 10:30,4,106.43,106.44,106.41,106.41,25836
HFM03,2003-03-04 11:00,4,106.4,106.43,106.4,106.42,28146
HFM03,2003-03-04 11:30,4,106.43,106.44,106.43,106.44,4953
HFM03,2003-03-05 01:00,5,106.52,106.52,106.48,106.48,26582
HFM03,2003-03-05 01:30,5,106.49,106.49,106.47,106.48,9335
HFM03,2003-03-05 02:00,5,106.48,106.49,106.47,106.48,12052
HFM03,2003-03-05 02:30,5,106.48,106.49,106.46,106.48,14812
HFM03,2003-03-05 03:00,5,106.48,106.48,106.45,106.46,6604
HFM03,2003-03-05 03:30,5,106.46,106.48,106.45,106.47,19187
HFM03,2003-03-05 04:00,5,106.47,106.47,106.45,106.46,14426
HFM03,2003-03-05 04:30,5,106.45,106.47,106.45,106.46,59732
HFM03,2003-03-05 05:00,5,106.47,106.47,106.45,106.46,10616
HFM03,2003-03-05 05:30,5,106.46,106.46,106.45,106.46,7443
HFM03,2003-03-05 06:00,5,106.46,106.46,106.44,106.45,7745
HFM03,2003-03-05 06:30,5,106.45,106.46,106.44,106.45,23288
HFM03,2003-03-05 07:00,5,106.45,106.47,106.45,106.46,7011
HFM03,2003-03-05 07:30,5,106.46,106.46,106.44,106.45,15193
HFM03,2003-03-05 08:00,5,106.44,106.45,106.43,106.44,22903
HFM03,2003-03-05 08:30,5,106.45,106.45,106.42,106.42,9903
HFM03,2003-03-05 09:00,5,106.42,106.45,106.42,106.43,10260
HFM03,2003-03-05 09:30,5,106.43,106.44,106.43,106.43,25461
HFM03,2003-03-05 10:00,5,106.43,106.44,106.41,106.41,32845
HFM03,2003-03-05 10:30,5,106.42,106.42,106.37,106.37,22768
HFM03,2003-03-05 11:00,5,106.37,106.41,106.37,106.4,7110
HFM03,2003-03-05 11:30,5,106.39,106.39,106.37,106.39,8617
HFM03,2003-03-06 01:00,6,106.4,106.41,106.39,106.41,22919
HFM03,2003-03-06 01:30,6,106.4,106.42,106.39,106.41,18570
HFM03,2003-03-06 02:00,6,106.41,106.42,106.4,106.41,33703
HFM03,2003-03-06 02:30,6,106.41,106.42,106.4,106.4,23946
HFM03,2003-03-06 03:00,6,106.41,106.42,106.4,106.41,24658
HFM03,2003-03-06 03:30,6,106.41,106.41,106.33,106.34,45771
HFM03,2003-03-06 04:00,6,106.35,106.35,106.33,106.35,33775
HFM03,2003-03-06 04:30,6,106.35,106.35,106.32,106.34,31071
HFM03,2003-03-06 05:00,6,106.34,106.35,106.33,106.35,16942
HFM03,2003-03-06 05:30,6,106.34,106.35,106.34,106.34,9786
HFM03,2003-03-06 06:00,6,106.35,106.35,106.33,106.34,12318
HFM03,2003-03-06 06:30,6,106.34,106.37,106.25,106.37,92511
HFM03,2003-03-06 07:00,6,106.38,106.39,106.35,106.39,48794
HFM03,2003-03-06 07:30,6,106.39,106.44,106.39,106.43,70120
HFM03,2003-03-06 08:00,6,106.43,106.47,106.42,106.46,48950
HFM03,2003-03-06 08:30,6,106.46,106.47,106.44,106.45,36252
HFM03,2003-03-06 09:00,6,106.45,106.46,106.41,106.42,30621
HFM03,2003-03-06 09:30,6,106.42,106.44,106.4,106.43,29666
HFM03,2003-03-06 10:00,6,106.43,106.46,106.43,106.45,13346
HFM03,2003-03-06 10:30,6,106.45,106.46,106.45,106.46,3365
HFM03,2003-03-06 11:00,6,106.45,106.48,106.45,106.46,13405
HFM03,2003-03-06 11:30,6,106.47,106.48,106.46,106.48,10648
HFM03,2003-03-07 01:00,7,106.45,106.48,106.45,106.47,23547
HFM03,2003-03-07 01:30,7,106.47,106.49,106.47,106.48,11747
HFM03,2003-03-07 02:00,7,106.49,106.5,106.48,106.49,18985
HFM03,2003-03-07 02:30,7,106.49,106.5,106.48,106.49,17622
HFM03,2003-03-07 03:00,7,106.5,106.5,106.48,106.48,21517
HFM03,2003-03-07 03:30,7,106.48,106.49,106.47,106.48,19923
HFM03,2003-03-07 04:00,7,106.49,106.5,106.48,106.5,16724
HFM03,2003-03-07 04:30,7,106.49,106.49,106.48,106.49,5555
HFM03,2003-03-07 05:00,7,106.49,106.5,106.48,106.49,8162
HFM03,2003-03-07 05:30,7,106.49,106.5,106.48,106.49,12500
HFM03,2003-03-07 06:00,7,106.49,106.5,106.48,106.5,9272
HFM03,2003-03-07 06:30,7,106.49,106.51,106.49,106.49,18915
HFM03,2003-03-07 07:00,7,106.5,106.54,106.49,106.53,29069
HFM03,2003-03-07 07:30,7,106.53,106.55,106.52,106.55,41616
HFM03,2003-03-07 08:00,7,106.55,106.55,106.53,106.54,12839
HFM03,2003-03-07 08:30,7,106.55,106.55,106.51,106.52,31461
HFM03,2003-03-07 09:00,7,106.52,106.53,106.49,106.52,42809
HFM03,2003-03-07 09:30,7,106.51,106.53,106.51,106.53,22643
HFM03,2003-03-07 10:00,7,106.53,106.54,106.52,106.53,10164
HFM03,2003-03-07 10:30,7,106.53,106.54,106.53,106.53,10606
HFM03,2003-03-07 11:00,7,106.53,106.54,106.52,106.52,6893
HFM03,2003-03-07 11:30,7,106.52,106.53,106.51,106.53,3710
HFM03,2003-03-10 01:00,10,106.55,106.56,106.54,106.54,11711
HFM03,2003-03-10 01:30,10,106.55,106.57,106.54,106.57,14328
HFM03,2003-03-10 02:00,10,106.57,106.58,106.56,106.57,11091
HFM03,2003-03-10 02:30,10,106.58,106.59,106.56,106.56,18049
HFM03,2003-03-10 03:00,10,106.57,106.58,106.55,106.56,19625
HFM03,2003-03-10 03:30,10,106.56,106.57,106.55,106.56,4986
HFM03,2003-03-10 04:00,10,106.56,106.57,106.54,106.56,22492
HFM03,2003-03-10 04:30,10,106.57,106.57,106.55,106.56,8866
HFM03,2003-03-10 05:00,10,106.55,106.57,106.55,106.56,7354
HFM03,2003-03-10 05:30,10,106.57,106.58,106.57,106.57,11971
HFM03,2003-03-10 06:00,10,106.58,106.58,106.56,106.57,4654
HFM03,2003-03-10 06:30,10,106.57,106.57,106.56,106.56,1872
HFM03,2003-03-10 07:00,10,106.57,106.57,106.56,106.57,1113
HFM03,2003-03-10 07:30,10,106.56,106.59,106.56,106.57,8987
HFM03,2003-03-10 08:00,10,106.58,106.6,106.58,106.58,14885
HFM03,2003-03-10 08:30,10,106.58,106.59,106.57,106.59,5629
HFM03,2003-03-10 09:00,10,106.58,106.6,106.58,106.59,7909
HFM03,2003-03-10 09:30,10,106.59,106.6,106.58,106.58,8482
HFM03,2003-03-10 10:00,10,106.59,106.6,106.58,106.58,10120
HFM03,2003-03-10 10:30,10,106.59,106.6,106.59,106.6,4953
HFM03,2003-03-10 11:00,10,106.59,106.61,106.59,106.59,6305
HFM03,2003-03-10 11:30,10,106.6,106.62,106.6,106.61,5769
HFM03,2003-03-11 01:00,11,106.62,106.62,106.58,106.59,14903
HFM03,2003-03-11 01:30,11,106.58,106.61,106.58,106.59,12361
HFM03,2003-03-11 02:00,11,106.59,106.59,106.55,106.56,29114
HFM03,2003-03-11 02:30,11,106.56,106.57,106.54,106.55,31734
HFM03,2003-03-11 03:00,11,106.55,106.56,106.54,106.55,18097
HFM03,2003-03-11 03:30,11,106.54,106.56,106.53,106.54,22570
HFM03,2003-03-11 04:00,11,106.55,106.57,106.55,106.55,17117
HFM03,2003-03-11 04:30,11,106.55,106.56,106.54,106.55,13247
HFM03,2003-03-11 05:00,11,106.55,106.55,106.53,106.55,10904
HFM03,2003-03-11 05:30,11,106.55,106.56,106.54,106.55,8677
HFM03,2003-03-11 06:00,11,106.54,106.56,106.53,106.55,10184
HFM03,2003-03-11 06:30,11,106.55,106.55,106.54,106.54,817
HFM03,2003-03-11 07:00,11,106.55,106.55,106.54,106.55,3293
HFM03,2003-03-11 07:30,11,106.54,106.56,106.54,106.55,7774
HFM03,2003-03-11 08:00,11,106.55,106.56,106.54,106.55,11192
HFM03,2003-03-11 08:30,11,106.55,106.56,106.54,106.55,14712
HFM03,2003-03-11 09:00,11,106.55,106.55,106.51,106.54,29636
HFM03,2003-03-11 09:30,11,106.54,106.56,106.53,106.55,20741
HFM03,2003-03-11 10:00,11,106.56,106.56,106.53,106.54,15193
HFM03,2003-03-11 10:30,11,106.54,106.54,106.51,106.52,18525
HFM03,2003-03-11 11:00,11,106.52,106.53,106.51,106.53,2931
HFM03,2003-03-11 11:30,11,106.52,106.53,106.51,106.51,5031
HFM03,2003-03-12 01:00,12,106.49,106.51,106.49,106.49,15379
HFM03,2003-03-12 01:30,12,106.49,106.5,106.48,106.49,13082
HFM03,2003-03-12 02:00,12,106.49,106.5,106.47,106.48,22901
HFM03,2003-03-12 02:30,12,106.48,106.5,106.48,106.5,29657
HFM03,2003-03-12 03:00,12,106.49,106.51,106.49,106.5,14239
HFM03,2003-03-12 03:30,12,106.51,106.51,106.48,106.49,18852
HFM03,2003-03-12 04:00,12,106.49,106.49,106.47,106.48,16093
HFM03,2003-03-12 04:30,12,106.48,106.52,106.48,106.51,23615
HFM03,2003-03-12 05:00,12,106.52,106.52,106.5,106.52,13352
HFM03,2003-03-12 05:30,12,106.51,106.53,106.51,106.52,4740
HFM03,2003-03-12 06:00,12,106.52,106.53,106.52,106.52,6620
HFM03,2003-03-12 06:30,12,106.52,106.53,106.5,106.51,18274
HFM03,2003-03-12 07:00,12,106.5,106.52,106.47,106.5,34233
HFM03,2003-03-12 07:30,12,106.51,106.51,106.49,106.49,19804
HFM03,2003-03-12 08:00,12,106.5,106.51,106.49,106.5,7696
HFM03,2003-03-12 08:30,12,106.49,106.49,106.45,106.47,36530
HFM03,2003-03-12 09:00,12,106.47,106.5,106.47,106.48,22967
HFM03,2003-03-12 09:30,12,106.48,106.49,106.47,106.49,14507
HFM03,2003-03-12 10:00,12,106.48,106.49,106.46,106.48,15656
HFM03,2003-03-12 10:30,12,106.49,106.49,106.47,106.48,4164
HFM03,2003-03-12 11:00,12,106.48,106.49,106.46,106.46,6554
HFM03,2003-03-12 11:30,12,106.47,106.48,106.46,106.46,3039
HFM03,2003-03-13 01:00,13,106.39,106.39,106.32,106.34,62547
HFM03,2003-03-13 01:30,13,106.34,106.37,106.33,106.34,38516
HFM03,2003-03-13 02:00,13,106.34,106.36,106.34,106.36,32852
HFM03,2003-03-13 02:30,13,106.36,106.37,106.34,106.34,28094
HFM03,2003-03-13 03:00,13,106.34,106.35,106.34,106.35,15997
HFM03,2003-03-13 03:30,13,106.35,106.36,106.33,106.33,23488
HFM03,2003-03-13 04:00,13,106.32,106.32,106.3,106.31,53325
HFM03,2003-03-13 04:30,13,106.31,106.31,106.24,106.29,115403
HFM03,2003-03-13 05:00,13,106.28,106.28,106.18,106.2,108915
HFM03,2003-03-13 05:30,13,106.21,106.23,106.2,106.21,29217
HFM03,2003-03-13 06:00,13,106.21,106.23,106.2,106.21,14657
HFM03,2003-03-13 06:30,13,106.22,106.22,106.2,106.22,13545
HFM03,2003-03-13 07:00,13,106.21,106.24,106.2,106.22,25991
HFM03,2003-03-13 07:30,13,106.22,106.22,106.1,106.12,157887
HFM03,2003-03-13 08:00,13,106.12,106.14,106.1,106.13,68856
HFM03,2003-03-13 08:30,13,106.12,106.17,106.11,106.16,41019
HFM03,2003-03-13 09:00,13,106.16,106.19,106.14,106.18,43253
HFM03,2003-03-13 09:30,13,106.18,106.2,106.14,106.15,37169
HFM03,2003-03-13 10:00,13,106.15,106.16,106.09,106.09,48976
HFM03,2003-03-13 10:30,13,106.09,106.11,106.08,106.09,21012
HFM03,2003-03-13 11:00,13,106.09,106.11,106.07,106.1,40493
HFM03,2003-03-13 11:30,13,106.1,106.1,106.08,106.09,18146
HFM03,2003-03-14 01:00,14,106.03,106.08,106.02,106.04,63039
HFM03,2003-03-14 01:30,14,106.04,106.08,106.03,106.08,32742
HFM03,2003-03-14 02:00,14,106.08,106.1,106.07,106.09,24899
HFM03,2003-03-14 02:30,14,106.09,106.1,105.97,105.97,62254
HFM03,2003-03-14 03:00,14,105.98,106.05,105.97,106.02,117867
HFM03,2003-03-14 03:30,14,106.03,106.05,106.01,106.04,39838
HFM03,2003-03-14 04:00,14,106.04,106.08,106.03,106.08,48577
HFM03,2003-03-14 04:30,14,106.08,106.08,106.02,106.04,32004
HFM03,2003-03-14 05:00,14,106.04,106.06,106.03,106.04,26767
HFM03,2003-03-14 05:30,14,106.04,106.06,106.04,106.04,25939
HFM03,2003-03-14 06:00,14,106.04,106.05,106,106.01,30204
HFM03,2003-03-14 06:30,14,106.01,106.01,105.98,106,48490
HFM03,2003-03-14 07:00,14,105.99,106.02,105.97,106.01,41651
HFM03,2003-03-14 07:30,14,106.01,106.06,106,106.05,40685
HFM03,2003-03-14 08:00,14,106.05,106.12,106.05,106.1,73379
HFM03,2003-03-14 08:30,14,106.11,106.14,106.08,106.08,50152
HFM03,2003-03-14 09:00,14,106.09,106.09,106.05,106.08,72482
HFM03,2003-03-14 09:30,14,106.07,106.07,106.04,106.07,35832
HFM03,2003-03-14 10:00,14,106.07,106.07,106,106,38879
HFM03,2003-03-14 10:30,14,106,106.05,106,106.04,16872
HFM03,2003-03-14 11:00,14,106.04,106.05,106.03,106.03,4324
HFM03,2003-03-14 11:30,14,106.03,106.05,106.02,106.04,8784
HFM03,2003-03-17 01:00,17,106.17,106.22,106.17,106.19,46288
HFM03,2003-03-17 01:30,17,106.19,106.19,106.17,106.18,25973
HFM03,2003-03-17 02:00,17,106.18,106.19,106.15,106.15,21476
HFM03,2003-03-17 02:30,17,106.15,106.16,106.14,106.15,33808
HFM03,2003-03-17 03:00,17,106.15,106.16,106.14,106.15,15929
HFM03,2003-03-17 03:30,17,106.14,106.15,106.12,106.13,26677
HFM03,2003-03-17 04:00,17,106.13,106.16,106.12,106.13,32583
HFM03,2003-03-17 04:30,17,106.13,106.15,106.12,106.15,14463
HFM03,2003-03-17 05:00,17,106.15,106.15,106.13,106.14,16521
HFM03,2003-03-17 05:30,17,106.14,106.15,106.13,106.14,8905
HFM03,2003-03-17 06:00,17,106.14,106.15,106.13,106.14,10013
HFM03,2003-03-17 06:30,17,106.14,106.15,106.13,106.13,18239
HFM03,2003-03-17 07:00,17,106.13,106.15,106.13,106.13,10004
HFM03,2003-03-17 07:30,17,106.13,106.14,106.12,106.13,22008
HFM03,2003-03-17 08:00,17,106.13,106.14,106.12,106.12,42208
HFM03,2003-03-17 08:30,17,106.13,106.13,105.98,105.99,112515
HFM03,2003-03-17 09:00,17,105.99,106.06,105.98,105.99,82893
HFM03,2003-03-17 09:30,17,105.99,105.99,105.81,105.84,132365
HFM03,2003-03-17 10:00,17,105.84,105.86,105.77,105.84,78879
HFM03,2003-03-17 10:30,17,105.84,105.85,105.82,105.83,39246
HFM03,2003-03-17 11:00,17,105.83,105.83,105.78,105.81,31627
HFM03,2003-03-17 11:30,17,105.8,105.82,105.77,105.78,22867
HFM03,2003-03-18 01:00,18,105.78,105.86,105.77,105.86,41525
HFM03,2003-03-18 01:30,18,105.85,105.88,105.84,105.87,25850
HFM03,2003-03-18 02:00,18,105.88,105.9,105.77,105.8,91728
HFM03,2003-03-18 02:30,18,105.8,105.85,105.79,105.84,73144
HFM03,2003-03-18 03:00,18,105.83,105.86,105.83,105.85,41902
HFM03,2003-03-18 03:30,18,105.85,105.87,105.79,105.8,44172
HFM03,2003-03-18 04:00,18,105.8,105.83,105.78,105.8,82813
HFM03,2003-03-18 04:30,18,105.8,105.84,105.79,105.83,31833
HFM03,2003-03-18 05:00,18,105.83,105.84,105.81,105.81,10803
HFM03,2003-03-18 05:30,18,105.81,105.82,105.79,105.81,17660
HFM03,2003-03-18 06:00,18,105.82,105.82,105.79,105.8,21507
HFM03,2003-03-18 06:30,18,105.81,105.83,105.81,105.82,22304
HFM03,2003-03-18 07:00,18,105.82,105.83,105.79,105.82,34231
HFM03,2003-03-18 07:30,18,105.82,105.88,105.82,105.88,43441
HFM03,2003-03-18 08:00,18,105.89,105.91,105.85,105.87,55934
HFM03,2003-03-18 08:30,18,105.87,105.9,105.85,105.9,34389
HFM03,2003-03-18 09:00,18,105.9,105.9,105.86,105.86,26813
HFM03,2003-03-18 09:30,18,105.86,105.89,105.85,105.88,24009
HFM03,2003-03-18 10:00,18,105.88,105.88,105.85,105.86,16350
HFM03,2003-03-18 10:30,18,105.85,105.86,105.82,105.84,19784
HFM03,2003-03-18 11:00,18,105.84,105.85,105.83,105.85,9136
HFM03,2003-03-18 11:30,18,105.84,105.84,105.82,105.84,13039
HFM03,2003-03-19 01:00,19,105.81,105.86,105.8,105.85,40201
HFM03,2003-03-19 01:30,19,105.86,105.87,105.85,105.85,25457
HFM03,2003-03-19 02:00,19,105.85,105.88,105.84,105.87,29852
HFM03,2003-03-19 02:30,19,105.87,105.94,105.86,105.93,51735
HFM03,2003-03-19 03:00,19,105.94,105.94,105.9,105.9,26625
HFM03,2003-03-19 03:30,19,105.9,105.92,105.88,105.88,64554
HFM03,2003-03-19 04:00,19,105.88,105.89,105.84,105.85,54035
HFM03,2003-03-19 04:30,19,105.86,105.88,105.84,105.87,21633
HFM03,2003-03-19 05:00,19,105.86,105.88,105.72,105.72,91651
HFM03,2003-03-19 05:30,19,105.72,105.72,105.64,105.66,94710
HFM03,2003-03-19 06:00,19,105.65,105.71,105.61,105.68,90341
HFM03,2003-03-19 06:30,19,105.68,105.71,105.67,105.68,33971
HFM03,2003-03-19 07:00,19,105.69,105.71,105.66,105.69,33378
HFM03,2003-03-19 07:30,19,105.69,105.72,105.68,105.71,31890
HFM03,2003-03-19 08:00,19,105.72,105.75,105.7,105.72,46434
HFM03,2003-03-19 08:30,19,105.73,105.74,105.7,105.72,36647
HFM03,2003-03-19 09:00,19,105.73,105.75,105.68,105.69,70159
HFM03,2003-03-19 09:30,19,105.68,105.7,105.65,105.7,42287
HFM03,2003-03-19 10:00,19,105.71,105.73,105.66,105.7,46417
HFM03,2003-03-19 10:30,19,105.69,105.71,105.67,105.7,20751
HFM03,2003-03-19 11:00,19,105.7,105.71,105.66,105.67,11663
HFM03,2003-03-19 11:30,19,105.67,105.69,105.66,105.67,13194
HFM03,2003-03-20 01:00,20,105.62,105.74,105.62,105.74,52437
HFM03,2003-03-20 01:30,20,105.74,105.79,105.72,105.77,45136
HFM03,2003-03-20 02:00,20,105.77,105.82,105.76,105.78,69060
HFM03,2003-03-20 02:30,20,105.79,105.79,105.76,105.76,33341
HFM03,2003-03-20 03:00,20,105.76,105.76,105.68,105.72,72218
HFM03,2003-03-20 03:30,20,105.72,105.75,105.72,105.73,56565
HFM03,2003-03-20 04:00,20,105.73,105.75,105.72,105.74,31942
HFM03,2003-03-20 04:30,20,105.74,105.8,105.73,105.79,48135
HFM03,2003-03-20 05:00,20,105.78,105.8,105.77,105.79,19067
HFM03,2003-03-20 05:30,20,105.79,105.79,105.76,105.77,25523
HFM03,2003-03-20 06:00,20,105.77,105.78,105.74,105.76,19776
HFM03,2003-03-20 06:30,20,105.77,105.78,105.74,105.77,28063
HFM03,2003-03-20 07:00,20,105.77,105.79,105.77,105.79,26661
HFM03,2003-03-20 07:30,20,105.79,105.86,105.78,105.84,44133
HFM03,2003-03-20 08:00,20,105.83,105.85,105.8,105.82,68601
HFM03,2003-03-20 08:30,20,105.81,105.83,105.79,105.81,34397
HFM03,2003-03-20 09:00,20,105.81,105.89,105.8,105.88,61441
HFM03,2003-03-20 09:30,20,105.88,105.88,105.81,105.81,53736
HFM03,2003-03-20 10:00,20,105.82,105.83,105.76,105.81,45215
HFM03,2003-03-20 10:30,20,105.82,105.84,105.78,105.82,13986
HFM03,2003-03-20 11:00,20,105.81,105.82,105.77,105.78,19099
HFM03,2003-03-20 11:30,20,105.78,105.8,105.77,105.8,12756
HFM03,2003-03-21 01:00,21,105.78,105.81,105.77,105.8,35723
HFM03,2003-03-21 01:30,21,105.79,105.81,105.77,105.78,21659
HFM03,2003-03-21 02:00,21,105.77,105.79,105.75,105.78,40790
HFM03,2003-03-21 02:30,21,105.78,105.82,105.78,105.8,24480
HFM03,2003-03-21 03:00,21,105.8,105.81,105.77,105.79,30791
HFM03,2003-03-21 03:30,21,105.8,105.81,105.77,105.78,30075
HFM03,2003-03-21 04:00,21,105.78,105.79,105.76,105.77,34699
HFM03,2003-03-21 04:30,21,105.78,105.79,105.75,105.76,22114
HFM03,2003-03-21 05:00,21,105.76,105.78,105.75,105.77,14700
HFM03,2003-03-21 05:30,21,105.76,105.78,105.76,105.76,13859
HFM03,2003-03-21 06:00,21,105.76,105.78,105.76,105.78,20346
HFM03,2003-03-21 06:30,21,105.77,105.8,105.77,105.78,17857
HFM03,2003-03-21 07:00,21,105.78,105.8,105.76,105.79,18077
HFM03,2003-03-21 07:30,21,105.79,105.79,105.74,105.75,21175
HFM03,2003-03-21 08:00,21,105.74,105.76,105.73,105.74,30806
HFM03,2003-03-21 08:30,21,105.74,105.76,105.72,105.73,35483
HFM03,2003-03-21 09:00,21,105.74,105.74,105.67,105.68,41684
HFM03,2003-03-21 09:30,21,105.68,105.68,105.64,105.67,45733
HFM03,2003-03-21 10:00,21,105.68,105.69,105.67,105.67,31144
HFM03,2003-03-21 10:30,21,105.67,105.67,105.61,105.64,21950
HFM03,2003-03-21 11:00,21,105.64,105.65,105.61,105.61,26110
HFM03,2003-03-21 11:30,21,105.61,105.63,105.58,105.63,20973
HFM03,2003-03-24 01:00,24,105.76,105.77,105.73,105.73,31691
HFM03,2003-03-24 01:30,24,105.74,105.78,105.73,105.75,22519
HFM03,2003-03-24 02:00,24,105.75,105.8,105.75,105.78,22223
HFM03,2003-03-24 02:30,24,105.78,105.8,105.77,105.78,21112
HFM03,2003-03-24 03:00,24,105.79,105.79,105.75,105.77,33579
HFM03,2003-03-24 03:30,24,105.76,105.79,105.75,105.78,15999
HFM03,2003-03-24 04:00,24,105.78,105.79,105.76,105.77,26729
HFM03,2003-03-24 04:30,24,105.78,105.79,105.77,105.79,22608
HFM03,2003-03-24 05:00,24,105.79,105.79,105.78,105.79,13524
HFM03,2003-03-24 05:30,24,105.79,105.79,105.77,105.78,13873
HFM03,2003-03-24 06:00,24,105.77,105.78,105.77,105.78,3779
HFM03,2003-03-24 06:30,24,105.78,105.79,105.77,105.78,5969
HFM03,2003-03-24 07:00,24,105.78,105.8,105.77,105.78,10578
HFM03,2003-03-24 07:30,24,105.78,105.8,105.77,105.8,11158
HFM03,2003-03-24 08:00,24,105.79,105.82,105.76,105.77,36271
HFM03,2003-03-24 08:30,24,105.77,105.79,105.75,105.78,33598
HFM03,2003-03-24 09:00,24,105.78,105.8,105.77,105.79,23056
HFM03,2003-03-24 09:30,24,105.8,105.81,105.78,105.79,23393
HFM03,2003-03-24 10:00,24,105.79,105.8,105.78,105.78,12173
HFM03,2003-03-24 10:30,24,105.79,105.8,105.78,105.79,3227
HFM03,2003-03-24 11:00,24,105.8,105.81,105.79,105.8,13517
HFM03,2003-03-24 11:30,24,105.8,105.82,105.8,105.8,7325
HFM03,2003-03-25 01:00,25,105.83,105.87,105.83,105.85,23939
HFM03,2003-03-25 01:30,25,105.85,105.89,105.85,105.87,35813
HFM03,2003-03-25 02:00,25,105.87,105.88,105.86,105.86,17252
HFM03,2003-03-25 02:30,25,105.87,105.9,105.86,105.89,39384
HFM03,2003-03-25 03:00,25,105.9,105.92,105.89,105.9,53176
HFM03,2003-03-25 03:30,25,105.9,105.9,105.88,105.88,22685
HFM03,2003-03-25 04:00,25,105.88,105.9,105.88,105.89,17948
HFM03,2003-03-25 04:30,25,105.89,105.9,105.88,105.89,9257
HFM03,2003-03-25 05:00,25,105.89,105.91,105.88,105.9,18084
HFM03,2003-03-25 05:30,25,105.91,105.92,105.88,105.89,21686
HFM03,2003-03-25 06:00,25,105.89,105.9,105.87,105.88,13734
HFM03,2003-03-25 06:30,25,105.87,105.88,105.85,105.88,17932
HFM03,2003-03-25 07:00,25,105.87,105.89,105.87,105.87,9155
HFM03,2003-03-25 07:30,25,105.87,105.89,105.87,105.88,8766
HFM03,2003-03-25 08:00,25,105.89,105.9,105.87,105.88,14784
HFM03,2003-03-25 08:30,25,105.88,105.9,105.86,105.88,23542
HFM03,2003-03-25 09:00,25,105.88,105.93,105.88,105.91,33244
HFM03,2003-03-25 09:30,25,105.9,105.91,105.84,105.84,33726
HFM03,2003-03-25 10:00,25,105.84,105.86,105.82,105.83,38594
HFM03,2003-03-25 10:30,25,105.82,105.85,105.82,105.83,11512
HFM03,2003-03-25 11:00,25,105.83,105.83,105.8,105.81,22016
HFM03,2003-03-25 11:30,25,105.82,105.82,105.8,105.81,9485
HFM03,2003-03-26 01:00,26,105.83,105.84,105.8,105.81,17046
HFM03,2003-03-26 01:30,26,105.81,105.81,105.78,105.79,16679
HFM03,2003-03-26 02:00,26,105.8,105.84,105.8,105.82,25917
HFM03,2003-03-26 02:30,26,105.82,105.84,105.81,105.83,24444
HFM03,2003-03-26 03:00,26,105.82,105.86,105.82,105.84,36692
HFM03,2003-03-26 03:30,26,105.85,105.86,105.82,105.82,31194
HFM03,2003-03-26 04:00,26,105.82,105.85,105.82,105.83,51669
HFM03,2003-03-26 04:30,26,105.83,105.84,105.8,105.8,39998
HFM03,2003-03-26 05:00,26,105.8,105.81,105.79,105.79,39474
HFM03,2003-03-26 05:30,26,105.79,105.8,105.77,105.78,40748
HFM03,2003-03-26 06:00,26,105.78,105.81,105.78,105.81,23903
HFM03,2003-03-26 06:30,26,105.81,105.82,105.8,105.82,12963
HFM03,2003-03-26 07:00,26,105.82,105.83,105.81,105.83,16878
HFM03,2003-03-26 07:30,26,105.83,105.83,105.81,105.83,21325
HFM03,2003-03-26 08:00,26,105.83,105.85,105.82,105.83,28332
HFM03,2003-03-26 08:30,26,105.83,105.85,105.82,105.83,24042
HFM03,2003-03-26 09:00,26,105.83,105.83,105.81,105.83,17592
HFM03,2003-03-26 09:30,26,105.83,105.86,105.82,105.85,19465
HFM03,2003-03-26 10:00,26,105.85,105.86,105.83,105.84,17488
HFM03,2003-03-26 10:30,26,105.85,105.86,105.83,105.84,7334
HFM03,2003-03-26 11:00,26,105.84,105.85,105.83,105.84,3086
HFM03,2003-03-26 11:30,26,105.84,105.85,105.82,105.84,10800
HFM03,2003-03-27 01:00,27,105.89,105.93,105.88,105.91,24389
HFM03,2003-03-27 01:30,27,105.91,105.95,105.9,105.94,32820
HFM03,2003-03-27 02:00,27,105.94,105.96,105.93,105.95,26253
HFM03,2003-03-27 02:30,27,105.94,105.97,105.94,105.95,23680
HFM03,2003-03-27 03:00,27,105.96,106,105.95,105.97,59336
HFM03,2003-03-27 03:30,27,105.98,105.99,105.97,105.97,52881
HFM03,2003-03-27 04:00,27,105.97,105.99,105.96,105.96,19243
HFM03,2003-03-27 04:30,27,105.96,105.98,105.96,105.97,10648
HFM03,2003-03-27 05:00,27,105.97,105.98,105.96,105.97,10144
HFM03,2003-03-27 05:30,27,105.96,105.97,105.95,105.96,9823
HFM03,2003-03-27 06:00,27,105.95,105.97,105.95,105.96,12658
HFM03,2003-03-27 06:30,27,105.96,105.98,105.95,105.98,9622
HFM03,2003-03-27 07:00,27,105.97,105.99,105.97,105.97,17011
HFM03,2003-03-27 07:30,27,105.97,105.98,105.96,105.97,18696
HFM03,2003-03-27 08:00,27,105.97,105.97,105.95,105.97,11047
HFM03,2003-03-27 08:30,27,105.97,105.97,105.93,105.96,48889
HFM03,2003-03-27 09:00,27,105.96,105.98,105.95,105.95,35046
HFM03,2003-03-27 09:30,27,105.95,105.98,105.95,105.98,38505
HFM03,2003-03-27 10:00,27,105.97,105.98,105.95,105.97,23295
HFM03,2003-03-27 10:30,27,105.97,105.98,105.95,105.95,9107
HFM03,2003-03-27 11:00,27,105.95,105.95,105.91,105.91,15694
HFM03,2003-03-27 11:30,27,105.91,105.93,105.9,105.91,13690
HFM03,2003-03-28 01:00,28,105.95,105.96,105.94,105.95,13507
HFM03,2003-03-28 01:30,28,105.94,105.95,105.92,105.93,13044
HFM03,2003-03-28 02:00,28,105.93,105.96,105.92,105.95,24921
HFM03,2003-03-28 02:30,28,105.95,105.95,105.94,105.95,19471
HFM03,2003-03-28 03:00,28,105.94,105.96,105.94,105.96,7912
HFM03,2003-03-28 03:30,28,105.95,105.99,105.95,105.97,48271
HFM03,2003-03-28 04:00,28,105.97,105.99,105.96,105.98,27619
HFM03,2003-03-28 04:30,28,105.99,106.01,105.98,105.99,26902
HFM03,2003-03-28 05:00,28,105.99,106,105.98,105.99,9172
HFM03,2003-03-28 05:30,28,106,106.01,105.99,106,9325
HFM03,2003-03-28 06:00,28,105.99,106.01,105.99,106,7129
HFM03,2003-03-28 06:30,28,106,106.01,105.99,106,16291
HFM03,2003-03-28 07:00,28,105.99,106.02,105.99,106.01,20457
HFM03,2003-03-28 07:30,28,106.01,106.03,105.99,106.01,28908
HFM03,2003-03-28 08:00,28,106.01,106.05,106.01,106.04,43339
HFM03,2003-03-28 08:30,28,106.04,106.05,106.02,106.04,34965
HFM03,2003-03-28 09:00,28,106.03,106.04,106.01,106.02,31091
HFM03,2003-03-28 09:30,28,106.03,106.03,106,106.01,19373
HFM03,2003-03-28 10:00,28,106,106.02,106,106.02,9803
HFM03,2003-03-28 10:30,28,106.01,106.03,106.01,106.02,5812
HFM03,2003-03-28 11:00,28,106.02,106.04,106.02,106.04,2882
HFM03,2003-03-28 11:30,28,106.04,106.04,106.03,106.04,5731
HFM03,2003-03-31 00:00,31,106.1,106.14,106.1,106.13,22909
HFM03,2003-03-31 00:30,31,106.13,106.18,106.13,106.17,32970
HFM03,2003-03-31 01:00,31,106.17,106.18,106.15,106.18,13891
HFM03,2003-03-31 01:30,31,106.18,106.18,106.16,106.17,18575
HFM03,2003-03-31 02:00,31,106.16,106.17,106.14,106.14,24736
HFM03,2003-03-31 02:30,31,106.15,106.17,106.14,106.16,20497
HFM03,2003-03-31 03:00,31,106.16,106.17,106.15,106.15,18044
HFM03,2003-03-31 03:30,31,106.16,106.17,106.15,106.16,14784
HFM03,2003-03-31 04:00,31,106.16,106.16,106.15,106.15,6950
HFM03,2003-03-31 04:30,31,106.15,106.17,106.15,106.16,20700
HFM03,2003-03-31 05:00,31,106.16,106.16,106.15,106.16,2888
HFM03,2003-03-31 05:30,31,106.16,106.17,106.16,106.16,4136
HFM03,2003-03-31 06:00,31,106.16,106.16,106.15,106.16,11320
HFM03,2003-03-31 06:30,31,106.16,106.16,106.14,106.15,20052
HFM03,2003-03-31 07:00,31,106.16,106.16,106.14,106.16,5507
HFM03,2003-03-31 07:30,31,106.16,106.17,106.15,106.16,7777
HFM03,2003-03-31 08:00,31,106.16,106.17,106.15,106.16,9475
HFM03,2003-03-31 08:30,31,106.16,106.21,106.16,106.2,45096
HFM03,2003-03-31 09:00,31,106.2,106.23,106.19,106.2,30303
HFM03,2003-03-31 09:30,31,106.2,106.22,106.19,106.19,9317
HFM03,2003-03-31 10:00,31,106.2,106.23,106.2,106.22,9200
HFM03,2003-03-31 10:30,31,106.22,106.22,106.2,106.22,5634
HFM03,2003-04-01 00:00,1,106.22,106.27,106.22,106.26,24632
HFM03,2003-04-01 00:30,1,106.25,106.25,106.23,106.23,18719
HFM03,2003-04-01 01:00,1,106.23,106.23,106.18,106.21,33874
HFM03,2003-04-01 01:30,1,106.21,106.22,106.19,106.2,21056
HFM03,2003-04-01 02:00,1,106.2,106.24,106.2,106.24,29508
HFM03,2003-04-01 02:30,1,106.24,106.28,106.24,106.26,49149
HFM03,2003-04-01 03:00,1,106.27,106.28,106.24,106.24,29970
HFM03,2003-04-01 03:30,1,106.25,106.26,106.24,106.24,32732
HFM03,2003-04-01 04:00,1,106.25,106.26,106.24,106.25,11220
HFM03,2003-04-01 04:30,1,106.25,106.26,106.24,106.25,5204
HFM03,2003-04-01 05:00,1,106.25,106.25,106.23,106.23,10142
HFM03,2003-04-01 05:30,1,106.23,106.25,106.22,106.25,19217
HFM03,2003-04-01 06:00,1,106.26,106.26,106.22,106.23,12663
HFM03,2003-04-01 06:30,1,106.24,106.24,106.22,106.23,21976
HFM03,2003-04-01 07:00,1,106.23,106.25,106.23,106.24,12143
HFM03,2003-04-01 07:30,1,106.25,106.26,106.23,106.23,21110
HFM03,2003-04-01 08:00,1,106.23,106.24,106.22,106.23,10322
HFM03,2003-04-01 08:30,1,106.23,106.26,106.22,106.26,21459
HFM03,2003-04-01 09:00,1,106.26,106.27,106.2,106.23,51857
HFM03,2003-04-01 09:30,1,106.22,106.26,106.22,106.26,15511
HFM03,2003-04-01 10:00,1,106.25,106.27,106.24,106.27,13656
HFM03,2003-04-01 10:30,1,106.26,106.28,106.26,106.27,7928
HFM03,2003-04-02 00:00,2,106.21,106.21,106.11,106.12,58054
HFM03,2003-04-02 00:30,2,106.12,106.13,106.06,106.12,69198
HFM03,2003-04-02 01:00,2,106.12,106.12,106.09,106.12,46849
HFM03,2003-04-02 01:30,2,106.11,106.12,106.08,106.09,43625
HFM03,2003-04-02 02:00,2,106.1,106.14,106.09,106.12,27610
HFM03,2003-04-02 02:30,2,106.13,106.14,106.12,106.12,18103
HFM03,2003-04-02 03:00,2,106.12,106.13,106.1,106.11,21892
HFM03,2003-04-02 03:30,2,106.11,106.13,106.11,106.11,11413
HFM03,2003-04-02 04:00,2,106.12,106.12,106.11,106.11,8489
HFM03,2003-04-02 04:30,2,106.11,106.12,106.1,106.11,10225
HFM03,2003-04-02 05:00,2,106.12,106.14,106.11,106.13,9965
HFM03,2003-04-02 05:30,2,106.13,106.14,106.11,106.12,12813
HFM03,2003-04-02 06:00,2,106.12,106.13,106.1,106.11,10466
HFM03,2003-04-02 06:30,2,106.11,106.13,106.11,106.12,7527
HFM03,2003-04-02 07:00,2,106.11,106.13,106.11,106.11,12027
HFM03,2003-04-02 07:30,2,106.11,106.12,106.1,106.11,19244
HFM03,2003-04-02 08:00,2,106.11,106.12,106.08,106.1,30447
HFM03,2003-04-02 08:30,2,106.1,106.11,106.08,106.1,38479
HFM03,2003-04-02 09:00,2,106.1,106.11,106.09,106.1,24688
HFM03,2003-04-02 09:30,2,106.1,106.11,106.06,106.07,40488
HFM03,2003-04-02 10:00,2,106.07,106.07,106.05,106.07,24116
HFM03,2003-04-02 10:30,2,106.07,106.07,106.06,106.07,10120
HFM03,2003-04-03 00:00,3,106.11,106.13,106.11,106.13,25275
HFM03,2003-04-03 00:30,3,106.13,106.13,106.11,106.11,9637
HFM03,2003-04-03 01:00,3,106.11,106.13,106.1,106.11,25492
HFM03,2003-04-03 01:30,3,106.1,106.1,106.06,106.08,48483
HFM03,2003-04-03 02:00,3,106.07,106.09,106.06,106.07,37112
HFM03,2003-04-03 02:30,3,106.07,106.08,105.98,105.98,71555
HFM03,2003-04-03 03:00,3,105.99,105.99,105.91,105.92,117141
HFM03,2003-04-03 03:30,3,105.92,105.96,105.92,105.94,44072
HFM03,2003-04-03 04:00,3,105.95,105.98,105.94,105.97,19092
HFM03,2003-04-03 04:30,3,105.98,105.99,105.97,105.98,32166
HFM03,2003-04-03 05:00,3,105.98,106,105.97,106,18121
HFM03,2003-04-03 05:30,3,106,106,105.95,105.97,48400
HFM03,2003-04-03 06:00,3,105.97,105.99,105.95,105.96,29223
HFM03,2003-04-03 06:30,3,105.96,105.98,105.92,105.94,40496
HFM03,2003-04-03 07:00,3,105.93,105.99,105.92,105.98,44226
HFM03,2003-04-03 07:30,3,105.98,106,105.96,105.98,41529
HFM03,2003-04-03 08:00,3,105.97,106.01,105.96,105.99,29215
HFM03,2003-04-03 08:30,3,105.99,106.05,105.99,106.05,37206
HFM03,2003-04-03 09:00,3,106.05,106.05,106,106.02,43451
HFM03,2003-04-03 09:30,3,106.02,106.03,106,106.01,15044
HFM03,2003-04-03 10:00,3,106.02,106.03,106,106.02,6904
HFM03,2003-04-03 10:30,3,106.03,106.06,106.03,106.05,17791
HFM03,2003-04-04 00:00,4,106.03,106.04,106,106.01,27940
HFM03,2003-04-04 00:30,4,106.02,106.02,105.99,106.01,11712
HFM03,2003-04-04 01:00,4,106.01,106.04,106,106.04,12799
HFM03,2003-04-04 01:30,4,106.04,106.04,106.02,106.03,14066
HFM03,2003-04-04 02:00,4,106.03,106.07,106.03,106.06,27097
HFM03,2003-04-04 02:30,4,106.06,106.07,106.04,106.04,25684
HFM03,2003-04-04 03:00,4,106.05,106.05,106.03,106.04,19192
HFM03,2003-04-04 03:30,4,106.04,106.05,106.03,106.04,17315
HFM03,2003-04-04 04:00,4,106.05,106.06,106,106.01,30117
HFM03,2003-04-04 04:30,4,106.01,106.02,105.99,105.99,15278
HFM03,2003-04-04 05:00,4,106,106,105.97,105.98,20181
HFM03,2003-04-04 05:30,4,105.99,106.01,105.98,106,20727
HFM03,2003-04-04 06:00,4,106,106.02,106,106.01,4246
HFM03,2003-04-04 06:30,4,106,106.01,105.99,106,10068
HFM03,2003-04-04 07:00,4,106,106.04,106,106.02,14440
HFM03,2003-04-04 07:30,4,106.03,106.03,105.94,105.98,67460
HFM03,2003-04-04 08:00,4,105.98,106.09,105.96,106.06,50710
HFM03,2003-04-04 08:30,4,106.06,106.06,106,106.05,54072
HFM03,2003-04-04 09:00,4,106.05,106.1,106.04,106.07,33488
HFM03,2003-04-04 09:30,4,106.08,106.09,106.07,106.09,14779
HFM03,2003-04-04 10:00,4,106.08,106.1,106.06,106.07,12051
HFM03,2003-04-04 10:30,4,106.07,106.09,106.07,106.08,5451
HFM03,2003-04-07 01:30,7,105.88,105.9,105.88,105.89,3210
HFM03,2003-04-07 02:00,7,105.88,105.9,105.85,105.86,28357
HFM03,2003-04-07 02:30,7,105.86,105.88,105.85,105.86,21519
HFM03,2003-04-07 03:00,7,105.86,105.88,105.85,105.87,36957
HFM03,2003-04-07 03:30,7,105.87,105.89,105.86,105.88,18628
HFM03,2003-04-07 04:00,7,105.87,105.9,105.87,105.89,19869
HFM03,2003-04-07 04:30,7,105.88,105.9,105.87,105.89,14055
HFM03,2003-04-07 05:00,7,105.88,105.9,105.88,105.89,11419
HFM03,2003-04-07 05:30,7,105.89,105.89,105.88,105.88,15423
HFM03,2003-04-07 06:00,7,105.89,105.89,105.87,105.89,14110
HFM03,2003-04-07 06:30,7,105.89,105.9,105.87,105.89,11048
HFM03,2003-04-07 07:00,7,105.89,105.9,105.88,105.88,10663
HFM03,2003-04-07 07:30,7,105.88,105.89,105.87,105.88,17147
HFM03,2003-04-07 08:00,7,105.88,105.88,105.86,105.86,28963
HFM03,2003-04-07 08:30,7,105.86,105.87,105.84,105.87,39766
HFM03,2003-04-07 09:00,7,105.86,105.87,105.85,105.87,27413
HFM03,2003-04-07 09:30,7,105.87,105.9,105.87,105.9,20417
HFM03,2003-04-07 10:00,7,105.9,105.91,105.89,105.9,27169
HFM03,2003-04-07 10:30,7,105.9,105.92,105.9,105.9,6339
HFM03,2003-04-07 11:00,7,105.9,105.91,105.9,105.9,4730
HFM03,2003-04-07 11:30,7,105.9,105.92,105.9,105.91,10399
HFM03,2003-04-08 01:00,8,105.93,105.96,105.93,105.95,20679
HFM03,2003-04-08 01:30,8,105.95,105.95,105.92,105.92,25577
HFM03,2003-04-08 02:00,8,105.92,105.96,105.92,105.96,13372
HFM03,2003-04-08 02:30,8,105.95,105.97,105.92,105.93,31596
HFM03,2003-04-08 03:00,8,105.93,105.94,105.92,105.94,29008
HFM03,2003-04-08 03:30,8,105.93,105.95,105.92,105.92,23255
HFM03,2003-04-08 04:00,8,105.93,105.93,105.92,105.93,9454
HFM03,2003-04-08 04:30,8,105.93,105.94,105.91,105.92,27911
HFM03,2003-04-08 05:00,8,105.91,105.93,105.91,105.92,13959
HFM03,2003-04-08 05:30,8,105.92,105.93,105.9,105.91,10268
HFM03,2003-04-08 06:00,8,105.9,105.92,105.9,105.91,8595
HFM03,2003-04-08 06:30,8,105.91,105.91,105.86,105.88,23799
HFM03,2003-04-08 07:00,8,105.87,105.92,105.87,105.91,19928
HFM03,2003-04-08 07:30,8,105.91,105.94,105.91,105.93,22001
HFM03,2003-04-08 08:00,8,105.94,105.95,105.92,105.94,23190
HFM03,2003-04-08 08:30,8,105.94,105.97,105.93,105.97,32484
HFM03,2003-04-08 09:00,8,105.97,105.98,105.95,105.98,28639
HFM03,2003-04-08 09:30,8,105.98,106,105.92,105.95,49384
HFM03,2003-04-08 10:00,8,105.94,105.97,105.94,105.96,20750
HFM03,2003-04-08 10:30,8,105.95,105.96,105.94,105.95,6275
HFM03,2003-04-08 11:00,8,105.94,105.96,105.94,105.95,4722
HFM03,2003-04-08 11:30,8,105.95,105.96,105.94,105.94,1967
HFM03,2003-04-09 01:00,9,106.01,106.02,106,106.01,18811
HFM03,2003-04-09 01:30,9,106.01,106.06,106.01,106.04,32276
HFM03,2003-04-09 02:00,9,106.05,106.07,106.05,106.06,25207
HFM03,2003-04-09 02:30,9,106.06,106.07,106.04,106.05,21757
HFM03,2003-04-09 03:00,9,106.05,106.06,106.04,106.05,13777
HFM03,2003-04-09 03:30,9,106.05,106.06,106.04,106.05,11440
HFM03,2003-04-09 04:00,9,106.06,106.07,106.05,106.05,15543
HFM03,2003-04-09 04:30,9,106.06,106.06,106.04,106.05,8448
HFM03,2003-04-09 05:00,9,106.05,106.05,106.02,106.04,32815
HFM03,2003-04-09 05:30,9,106.04,106.04,106.03,106.04,12685
HFM03,2003-04-09 06:00,9,106.04,106.05,106.04,106.05,9216
HFM03,2003-04-09 06:30,9,106.05,106.06,106.03,106.03,7529
HFM03,2003-04-09 07:00,9,106.03,106.05,106.03,106.04,7131
HFM03,2003-04-09 07:30,9,106.05,106.06,106,106.02,28249
HFM03,2003-04-09 08:00,9,106.02,106.03,105.98,106,49777
HFM03,2003-04-09 08:30,9,106,106.03,105.99,105.99,45977
HFM03,2003-04-09 09:00,9,105.99,105.99,105.94,105.96,53365
HFM03,2003-04-09 09:30,9,105.96,105.99,105.96,105.99,25351
HFM03,2003-04-09 10:00,9,105.98,106.03,105.98,106.01,14566
HFM03,2003-04-09 10:30,9,106.02,106.04,106.02,106.04,17914
HFM03,2003-04-09 11:00,9,106.04,106.06,106.03,106.05,12262
HFM03,2003-04-09 11:30,9,106.05,106.1,106.04,106.1,20039
HFM03,2003-04-10 08:30,10,106.1,106.1,106.08,106.09,25751
HFM03,2003-04-10 09:00,10,106.09,106.12,106.09,106.11,14900
HFM03,2003-04-10 09:30,10,106.11,106.13,106.1,106.11,41897
HFM03,2003-04-10 11:30,10,106.11,106.11,106.1,106.1,29851
HFM03,2003-04-11 01:00,11,106.09,106.09,106.05,106.06,16161
HFM03,2003-04-11 01:30,11,106.06,106.07,106.04,106.04,18676
HFM03,2003-04-11 02:00,11,106.04,106.05,106.03,106.05,12337
HFM03,2003-04-11 02:30,11,106.05,106.06,106.03,106.04,16197
HFM03,2003-04-11 03:00,11,106.04,106.05,106.02,106.02,24207
HFM03,2003-04-11 03:30,11,106.02,106.03,105.96,105.96,62050
HFM03,2003-04-11 04:00,11,105.97,105.99,105.95,105.98,37839
HFM03,2003-04-11 04:30,11,105.98,105.98,105.96,105.97,14953
HFM03,2003-04-11 05:00,11,105.97,105.97,105.94,105.96,33399
HFM03,2003-04-11 05:30,11,105.96,105.97,105.95,105.97,7449
HFM03,2003-04-11 06:00,11,105.97,105.97,105.96,105.96,11087
HFM03,2003-04-11 06:30,11,105.97,105.97,105.95,105.95,6245
HFM03,2003-04-11 07:00,11,105.95,105.96,105.9,105.91,21608
HFM03,2003-04-11 07:30,11,105.91,105.91,105.87,105.89,70009
HFM03,2003-04-11 08:00,11,105.89,105.9,105.88,105.9,25369
HFM03,2003-04-11 08:30,11,105.9,105.94,105.87,105.94,44163
HFM03,2003-04-11 09:00,11,105.94,105.98,105.93,105.96,48531
HFM03,2003-04-11 09:30,11,105.97,105.99,105.95,105.98,20315
HFM03,2003-04-11 10:00,11,105.98,105.98,105.95,105.98,11432
HFM03,2003-04-11 10:30,11,105.98,105.98,105.95,105.95,4872
HFM03,2003-04-11 11:00,11,105.95,105.96,105.94,105.96,10043
HFM03,2003-04-11 11:30,11,105.95,105.97,105.95,105.97,2760
HFM03,2003-04-14 01:00,14,105.94,105.94,105.87,105.88,24921
HFM03,2003-04-14 01:30,14,105.88,105.89,105.79,105.82,61111
HFM03,2003-04-14 02:00,14,105.82,105.84,105.81,105.84,21793
HFM03,2003-04-14 02:30,14,105.84,105.87,105.84,105.87,18171
HFM03,2003-04-14 03:00,14,105.87,105.87,105.83,105.84,20121
HFM03,2003-04-14 03:30,14,105.85,105.85,105.81,105.83,21707
HFM03,2003-04-14 04:00,14,105.83,105.85,105.82,105.84,11224
HFM03,2003-04-14 04:30,14,105.84,105.84,105.82,105.82,12781
HFM03,2003-04-14 05:00,14,105.83,105.84,105.81,105.83,27343
HFM03,2003-04-14 05:30,14,105.83,105.83,105.82,105.83,3508
HFM03,2003-04-14 06:00,14,105.83,105.85,105.83,105.84,13954
HFM03,2003-04-14 06:30,14,105.85,105.85,105.83,105.83,13490
HFM03,2003-04-14 07:00,14,105.83,105.85,105.83,105.84,8949
HFM03,2003-04-14 07:30,14,105.84,105.87,105.84,105.85,16559
HFM03,2003-04-14 08:00,14,105.85,105.86,105.84,105.85,8138
HFM03,2003-04-14 08:30,14,105.85,105.86,105.84,105.84,12817
HFM03,2003-04-14 09:00,14,105.84,105.85,105.83,105.85,16012
HFM03,2003-04-14 09:30,14,105.84,105.85,105.83,105.84,10118
HFM03,2003-04-14 10:00,14,105.83,105.85,105.83,105.84,8458
HFM03,2003-04-14 10:30,14,105.83,105.83,105.79,105.8,20847
HFM03,2003-04-14 11:00,14,105.79,105.81,105.79,105.8,11166
HFM03,2003-04-14 11:30,14,105.8,105.81,105.78,105.8,5797
HFM03,2003-04-15 01:00,15,105.77,105.79,105.75,105.76,35168
HFM03,2003-04-15 01:30,15,105.76,105.76,105.73,105.75,36857
HFM03,2003-04-15 02:00,15,105.74,105.77,105.74,105.76,25070
HFM03,2003-04-15 02:30,15,105.76,105.76,105.75,105.75,15499
HFM03,2003-04-15 03:00,15,105.74,105.77,105.74,105.76,8925
HFM03,2003-04-15 03:30,15,105.76,105.8,105.75,105.79,34996
HFM03,2003-04-15 04:00,15,105.79,105.81,105.76,105.79,35822
HFM03,2003-04-15 04:30,15,105.78,105.8,105.77,105.78,19832
HFM03,2003-04-15 05:00,15,105.79,105.8,105.77,105.8,27757
HFM03,2003-04-15 05:30,15,105.8,105.82,105.79,105.8,27027
HFM03,2003-04-15 06:00,15,105.81,105.82,105.81,105.81,6364
HFM03,2003-04-15 06:30,15,105.82,105.86,105.8,105.86,27599
HFM03,2003-04-15 07:00,15,105.85,105.86,105.83,105.85,43014
HFM03,2003-04-15 07:30,15,105.86,105.88,105.84,105.85,38704
HFM03,2003-04-15 08:00,15,105.85,105.9,105.85,105.89,50698
HFM03,2003-04-15 08:30,15,105.89,105.9,105.86,105.87,32106
HFM03,2003-04-15 09:00,15,105.88,105.88,105.85,105.86,16401
HFM03,2003-04-15 09:30,15,105.85,105.87,105.85,105.86,14065
HFM03,2003-04-15 10:00,15,105.86,105.86,105.83,105.84,12918
HFM03,2003-04-15 10:30,15,105.83,105.85,105.83,105.85,6704
HFM03,2003-04-15 11:00,15,105.85,105.86,105.84,105.86,7960
HFM03,2003-04-15 11:30,15,105.85,105.85,105.82,105.83,7209
HFM03,2003-04-16 01:00,16,105.77,105.81,105.76,105.79,16664
HFM03,2003-04-16 01:30,16,105.79,105.8,105.77,105.79,16517
HFM03,2003-04-16 02:00,16,105.79,105.81,105.78,105.8,15888
HFM03,2003-04-16 02:30,16,105.8,105.82,105.8,105.8,25497
HFM03,2003-04-16 03:00,16,105.8,105.82,105.79,105.8,16748
HFM03,2003-04-16 03:30,16,105.81,105.81,105.79,105.8,16788
HFM03,2003-04-16 04:00,16,105.8,105.81,105.79,105.79,13418
HFM03,2003-04-16 04:30,16,105.8,105.81,105.79,105.8,14459
HFM03,2003-04-16 05:00,16,105.79,105.81,105.79,105.8,5278
HFM03,2003-04-16 05:30,16,105.8,105.81,105.79,105.79,4477
HFM03,2003-04-16 06:00,16,105.8,105.8,105.78,105.8,10201
HFM03,2003-04-16 06:30,16,105.8,105.81,105.79,105.8,6330
HFM03,2003-04-16 07:00,16,105.81,105.82,105.8,105.8,13637
HFM03,2003-04-16 07:30,16,105.8,105.85,105.8,105.84,23269
HFM03,2003-04-16 08:00,16,105.84,105.86,105.81,105.83,45535
HFM03,2003-04-16 08:30,16,105.83,105.85,105.82,105.83,24376
HFM03,2003-04-16 09:00,16,105.83,105.85,105.81,105.82,22640
HFM03,2003-04-16 09:30,16,105.83,105.85,105.82,105.85,16418
HFM03,2003-04-16 10:00,16,105.85,105.86,105.83,105.86,17498
HFM03,2003-04-16 10:30,16,105.86,105.89,105.85,105.89,23089
HFM03,2003-04-16 11:00,16,105.88,105.91,105.88,105.91,9466
HFM03,2003-04-16 11:30,16,105.91,105.92,105.9,105.91,6499
HFM03,2003-04-17 01:00,17,105.95,105.98,105.95,105.96,21533
HFM03,2003-04-17 01:30,17,105.96,105.97,105.94,105.95,20185
HFM03,2003-04-17 02:00,17,105.95,105.96,105.94,105.94,9919
HFM03,2003-04-17 02:30,17,105.95,105.95,105.93,105.94,18830
HFM03,2003-04-17 03:00,17,105.94,105.95,105.92,105.93,7559
HFM03,2003-04-17 03:30,17,105.93,105.93,105.9,105.92,16343
HFM03,2003-04-17 04:00,17,105.91,105.92,105.89,105.91,27225
HFM03,2003-04-17 04:30,17,105.91,105.92,105.89,105.91,13103
HFM03,2003-04-17 05:00,17,105.91,105.91,105.9,105.91,4861
HFM03,2003-04-17 05:30,17,105.91,105.91,105.9,105.9,1153
HFM03,2003-04-17 06:00,17,105.91,105.92,105.89,105.91,11811
HFM03,2003-04-17 06:30,17,105.91,105.92,105.9,105.91,4518
HFM03,2003-04-17 07:00,17,105.92,105.93,105.91,105.93,9464
HFM03,2003-04-17 07:30,17,105.93,105.95,105.92,105.94,24524
HFM03,2003-04-17 08:00,17,105.94,105.95,105.94,105.94,7338
HFM03,2003-04-17 08:30,17,105.94,105.95,105.93,105.94,4998
HFM03,2003-04-17 09:00,17,105.95,105.95,105.92,105.94,13959
HFM03,2003-04-17 09:30,17,105.94,105.95,105.93,105.94,6266
HFM03,2003-04-17 10:00,17,105.93,105.94,105.93,105.94,3432
HFM03,2003-04-17 10:30,17,105.94,105.95,105.93,105.93,3662
HFM03,2003-04-17 11:00,17,105.93,105.95,105.88,105.89,9492
HFM03,2003-04-17 11:30,17,105.89,105.89,105.85,105.86,10018
HFM03,2003-04-22 01:00,22,105.87,105.91,105.87,105.9,9888
HFM03,2003-04-22 01:30,22,105.91,105.92,105.89,105.91,14177
HFM03,2003-04-22 02:00,22,105.91,105.97,105.91,105.96,18490
HFM03,2003-04-22 02:30,22,105.96,105.98,105.95,105.98,18005
HFM03,2003-04-22 03:00,22,105.97,105.98,105.96,105.96,6313
HFM03,2003-04-22 03:30,22,105.96,105.97,105.95,105.96,10614
HFM03,2003-04-22 04:00,22,105.97,105.97,105.96,105.97,2087
HFM03,2003-04-22 04:30,22,105.96,105.99,105.96,105.98,13208
HFM03,2003-04-22 05:00,22,105.98,105.99,105.96,105.99,16749
HFM03,2003-04-22 05:30,22,105.99,106.03,105.99,106.02,35776
HFM03,2003-04-22 06:00,22,106.01,106.03,106.01,106.02,6688
HFM03,2003-04-22 06:30,22,106.02,106.04,106.01,106.03,12244
HFM03,2003-04-22 07:00,22,106.03,106.05,106.03,106.04,17197
HFM03,2003-04-22 07:30,22,106.05,106.07,106.05,106.06,31469
HFM03,2003-04-22 08:00,22,106.06,106.07,106.05,106.07,7066
HFM03,2003-04-22 08:30,22,106.07,106.09,106.04,106.05,39747
HFM03,2003-04-22 09:00,22,106.05,106.06,106.04,106.04,21751
HFM03,2003-04-22 09:30,22,106.04,106.04,106.01,106.03,22231
HFM03,2003-04-22 10:00,22,106.02,106.06,106.02,106.05,17158
HFM03,2003-04-22 10:30,22,106.05,106.05,106.02,106.02,4981
HFM03,2003-04-22 11:00,22,106.03,106.04,106.02,106.02,7279
HFM03,2003-04-22 11:30,22,106.02,106.03,106.01,106.02,9914
HFM03,2003-04-23 01:00,23,106.02,106.03,105.98,105.99,21473
HFM03,2003-04-23 01:30,23,105.99,106,105.98,106,7233
HFM03,2003-04-23 02:00,23,105.99,106,105.96,105.98,19292
HFM03,2003-04-23 02:30,23,105.98,106,105.98,105.99,15206
HFM03,2003-04-23 03:00,23,106,106.01,105.99,106,9278
HFM03,2003-04-23 03:30,23,105.99,106,105.96,105.97,35505
HFM03,2003-04-23 04:00,23,105.96,105.97,105.95,105.97,33380
HFM03,2003-04-23 04:30,23,105.96,105.98,105.96,105.97,19818
HFM03,2003-04-23 05:00,23,105.97,105.97,105.96,105.97,12086
HFM03,2003-04-23 05:30,23,105.96,105.98,105.96,105.97,8420
HFM03,2003-04-23 06:00,23,105.96,105.98,105.96,105.98,4561
HFM03,2003-04-23 06:30,23,105.98,105.99,105.97,105.98,11688
HFM03,2003-04-23 07:00,23,105.97,105.98,105.96,105.98,5893
HFM03,2003-04-23 07:30,23,105.98,106,105.96,105.99,15985
HFM03,2003-04-23 08:00,23,105.99,106,105.97,105.98,13867
HFM03,2003-04-23 08:30,23,105.98,105.99,105.96,105.97,22769
HFM03,2003-04-23 09:00,23,105.97,106,105.97,106,14899
HFM03,2003-04-23 09:30,23,106,106,105.97,105.99,14125
HFM03,2003-04-23 10:00,23,105.99,106,105.98,105.99,9694
HFM03,2003-04-23 10:30,23,105.98,105.99,105.98,105.98,4908
HFM03,2003-04-23 11:00,23,105.98,105.98,105.96,105.97,15010
HFM03,2003-04-23 11:30,23,105.96,105.96,105.95,105.95,12717
HFM03,2003-04-24 01:00,24,106.02,106.04,106.02,106.04,15899
HFM03,2003-04-24 01:30,24,106.04,106.09,106.03,106.08,44638
HFM03,2003-04-24 02:00,24,106.09,106.09,106.06,106.07,22153
HFM03,2003-04-24 02:30,24,106.08,106.08,106.05,106.06,18630
HFM03,2003-04-24 03:00,24,106.06,106.07,106.05,106.06,12529
HFM03,2003-04-24 03:30,24,106.06,106.08,106.05,106.06,15448
HFM03,2003-04-24 04:00,24,106.06,106.07,106.05,106.06,11302
HFM03,2003-04-24 04:30,24,106.05,106.06,106.03,106.05,23207
HFM03,2003-04-24 05:00,24,106.06,106.07,106.05,106.06,16539
HFM03,2003-04-24 05:30,24,106.05,106.06,106.05,106.05,2889
HFM03,2003-04-24 06:00,24,106.05,106.1,106.05,106.09,11132
HFM03,2003-04-24 06:30,24,106.09,106.09,106.07,106.08,15449
HFM03,2003-04-24 07:00,24,106.08,106.08,106.06,106.07,11567
HFM03,2003-04-24 07:30,24,106.07,106.09,106.06,106.09,22848
HFM03,2003-04-24 08:00,24,106.1,106.12,106.09,106.1,37915
HFM03,2003-04-24 08:30,24,106.09,106.12,106.09,106.11,27698
HFM03,2003-04-24 09:00,24,106.11,106.11,106.09,106.09,22081
HFM03,2003-04-24 09:30,24,106.1,106.12,106.09,106.12,18147
HFM03,2003-04-24 10:00,24,106.12,106.13,106.1,106.12,33569
HFM03,2003-04-24 10:30,24,106.12,106.13,106.11,106.11,17202
HFM03,2003-04-24 11:00,24,106.12,106.12,106.1,106.11,3516
HFM03,2003-04-24 11:30,24,106.11,106.13,106.11,106.11,13552
HFM03,2003-04-25 01:00,25,106.13,106.13,106.11,106.12,9935
HFM03,2003-04-25 01:30,25,106.11,106.12,106.1,106.1,11560
HFM03,2003-04-25 02:00,25,106.1,106.13,106.1,106.12,11824
HFM03,2003-04-25 02:30,25,106.13,106.13,106.12,106.12,16524
HFM03,2003-04-25 03:00,25,106.12,106.14,106.11,106.12,21658
HFM03,2003-04-25 03:30,25,106.12,106.16,106.12,106.16,28946
HFM03,2003-04-25 04:00,25,106.15,106.16,106.14,106.14,17759
HFM03,2003-04-25 04:30,25,106.14,106.15,106.14,106.14,10431
HFM03,2003-04-25 05:00,25,106.14,106.15,106.12,106.13,6673
HFM03,2003-04-25 05:30,25,106.13,106.14,106.12,106.14,5001
HFM03,2003-04-25 06:00,25,106.14,106.15,106.13,106.14,6797
HFM03,2003-04-25 06:30,25,106.13,106.14,106.11,106.12,15013
HFM03,2003-04-25 07:00,25,106.12,106.14,106.1,106.14,29224
HFM03,2003-04-25 07:30,25,106.14,106.15,106.11,106.12,39699
HFM03,2003-04-25 08:00,25,106.13,106.13,106.1,106.11,22083
HFM03,2003-04-25 08:30,25,106.12,106.14,106.1,106.13,15704
HFM03,2003-04-25 09:00,25,106.13,106.15,106.12,106.14,17295
HFM03,2003-04-25 09:30,25,106.14,106.16,106.14,106.15,13136
HFM03,2003-04-25 10:00,25,106.16,106.18,106.15,106.18,22527
HFM03,2003-04-25 10:30,25,106.18,106.18,106.16,106.17,13586
HFM03,2003-04-25 11:00,25,106.18,106.18,106.16,106.18,9009
HFM03,2003-04-25 11:30,25,106.17,106.19,106.17,106.18,9078
HFM03,2003-04-28 01:00,28,106.23,106.24,106.2,106.21,11094
HFM03,2003-04-28 01:30,28,106.2,106.22,106.2,106.21,15122
HFM03,2003-04-28 02:00,28,106.21,106.22,106.18,106.19,19533
HFM03,2003-04-28 02:30,28,106.19,106.2,106.16,106.2,38639
HFM03,2003-04-28 03:00,28,106.2,106.21,106.18,106.2,36707
HFM03,2003-04-28 03:30,28,106.2,106.21,106.18,106.2,22852
HFM03,2003-04-28 04:00,28,106.2,106.21,106.19,106.2,6416
HFM03,2003-04-28 04:30,28,106.2,106.21,106.19,106.2,8501
HFM03,2003-04-28 05:00,28,106.2,106.22,106.2,106.21,18060
HFM03,2003-04-28 05:30,28,106.2,106.23,106.2,106.2,17503
HFM03,2003-04-28 06:00,28,106.2,106.21,106.2,106.21,5538
HFM03,2003-04-28 06:30,28,106.2,106.2,106.19,106.19,7739
HFM03,2003-04-28 07:00,28,106.2,106.21,106.19,106.21,3613
HFM03,2003-04-28 07:30,28,106.2,106.22,106.19,106.2,20532
HFM03,2003-04-28 08:00,28,106.2,106.22,106.2,106.21,7719
HFM03,2003-04-28 08:30,28,106.22,106.23,106.2,106.2,25632
HFM03,2003-04-28 09:00,28,106.19,106.19,106.15,106.16,41042
HFM03,2003-04-28 09:30,28,106.16,106.16,106.13,106.14,44445
HFM03,2003-04-28 10:00,28,106.13,106.14,106.11,106.12,26543
HFM03,2003-04-28 10:30,28,106.13,106.14,106.12,106.13,7863
HFM03,2003-04-28 11:00,28,106.12,106.14,106.12,106.14,4212
HFM03,2003-04-28 11:30,28,106.13,106.14,106.12,106.13,6061
HFM03,2003-04-29 01:00,29,106.12,106.14,106.11,106.11,13319
HFM03,2003-04-29 01:30,29,106.12,106.14,106.11,106.13,13823
HFM03,2003-04-29 02:00,29,106.14,106.14,106.12,106.14,16379
HFM03,2003-04-29 02:30,29,106.14,106.16,106.13,106.13,29619
HFM03,2003-04-29 03:00,29,106.14,106.15,106.12,106.12,19358
HFM03,2003-04-29 03:30,29,106.12,106.13,106.1,106.11,34752
HFM03,2003-04-29 04:00,29,106.11,106.12,106.1,106.12,24544
HFM03,2003-04-29 04:30,29,106.12,106.12,106.1,106.11,16349
HFM03,2003-04-29 05:00,29,106.11,106.11,106.09,106.1,11565
HFM03,2003-04-29 05:30,29,106.11,106.11,106.09,106.09,10196
HFM03,2003-04-29 06:00,29,106.09,106.1,106.08,106.08,9192
HFM03,2003-04-29 06:30,29,106.09,106.09,106.07,106.08,18886
HFM03,2003-04-29 07:00,29,106.07,106.1,106.07,106.09,11996
HFM03,2003-04-29 07:30,29,106.1,106.1,106.07,106.08,19901
HFM03,2003-04-29 08:00,29,106.09,106.1,106.07,106.09,19554
HFM03,2003-04-29 08:30,29,106.09,106.11,106.05,106.06,38066
HFM03,2003-04-29 09:00,29,106.06,106.08,106.03,106.07,74468
HFM03,2003-04-29 09:30,29,106.06,106.11,106.06,106.09,47872
HFM03,2003-04-29 10:00,29,106.09,106.11,106.08,106.09,22670
HFM03,2003-04-29 10:30,29,106.1,106.11,106.08,106.09,8133
HFM03,2003-04-29 11:00,29,106.09,106.11,106.09,106.1,2661
HFM03,2003-04-29 11:30,29,106.1,106.11,106.09,106.09,5123
HFM03,2003-04-30 01:00,30,106.13,106.15,106.12,106.14,32124
HFM03,2003-04-30 01:30,30,106.14,106.15,106.13,106.14,13141
HFM03,2003-04-30 02:00,30,106.13,106.13,106.12,106.13,14601
HFM03,2003-04-30 02:30,30,106.13,106.13,106.12,106.13,7585
HFM03,2003-04-30 03:00,30,106.13,106.14,106.11,106.12,28034
HFM03,2003-04-30 03:30,30,106.12,106.13,106.11,106.12,25078
HFM03,2003-04-30 04:00,30,106.12,106.13,106.1,106.13,33793
HFM03,2003-04-30 04:30,30,106.13,106.13,106.12,106.12,10346
HFM03,2003-04-30 05:00,30,106.13,106.13,106.11,106.12,26039
HFM03,2003-04-30 05:30,30,106.12,106.13,106.12,106.12,341
HFM03,2003-04-30 06:00,30,106.12,106.13,106.11,106.12,9987
HFM03,2003-04-30 06:30,30,106.12,106.12,106.09,106.11,24174
HFM03,2003-04-30 07:00,30,106.11,106.12,106.1,106.11,7036
HFM03,2003-04-30 07:30,30,106.11,106.12,106.1,106.11,8878
HFM03,2003-04-30 08:00,30,106.11,106.13,106.11,106.12,10950
HFM03,2003-04-30 08:30,30,106.13,106.14,106.12,106.14,14398
HFM03,2003-04-30 09:00,30,106.14,106.2,106.14,106.19,59277
HFM03,2003-04-30 09:30,30,106.19,106.22,106.18,106.21,42712
HFM03,2003-04-30 10:00,30,106.21,106.21,106.18,106.21,23912
HFM03,2003-04-30 10:30,30,106.22,106.27,106.21,106.26,19411
HFM03,2003-04-30 11:00,30,106.26,106.28,106.26,106.27,12280
HFM03,2003-04-30 11:30,30,106.27,106.3,106.26,106.3,13438
HFM03,2003-05-02 01:00,2,106.35,106.38,106.33,106.34,37731
HFM03,2003-05-02 01:30,2,106.34,106.35,106.31,106.34,13281
HFM03,2003-05-02 02:00,2,106.34,106.34,106.31,106.31,15409
HFM03,2003-05-02 02:30,2,106.31,106.33,106.31,106.32,13019
HFM03,2003-05-02 03:00,2,106.33,106.34,106.31,106.32,10067
HFM03,2003-05-02 03:30,2,106.32,106.32,106.3,106.31,10918
HFM03,2003-05-02 04:00,2,106.31,106.32,106.31,106.32,3020
HFM03,2003-05-02 04:30,2,106.31,106.33,106.31,106.31,11374
HFM03,2003-05-02 05:00,2,106.32,106.32,106.31,106.31,1728
HFM03,2003-05-02 05:30,2,106.31,106.32,106.31,106.32,1600
HFM03,2003-05-02 06:00,2,106.32,106.33,106.32,106.32,4000
HFM03,2003-05-02 06:30,2,106.32,106.32,106.3,106.31,14132
HFM03,2003-05-02 07:00,2,106.32,106.32,106.28,106.31,9868
HFM03,2003-05-02 07:30,2,106.31,106.32,106.25,106.31,43768
HFM03,2003-05-02 08:00,2,106.31,106.32,106.29,106.31,11847
HFM03,2003-05-02 08:30,2,106.31,106.33,106.3,106.3,16452
HFM03,2003-05-02 09:00,2,106.3,106.3,106.27,106.29,27817
HFM03,2003-05-02 09:30,2,106.29,106.29,106.27,106.28,9853
HFM03,2003-05-02 10:00,2,106.27,106.28,106.25,106.25,19515
HFM03,2003-05-02 10:30,2,106.25,106.26,106.24,106.24,10322
HFM03,2003-05-02 11:00,2,106.24,106.25,106.22,106.23,10698
HFM03,2003-05-02 11:30,2,106.23,106.26,106.22,106.26,11490
HFM03,2003-05-05 01:00,5,106.23,106.25,106.22,106.25,9349
HFM03,2003-05-05 01:30,5,106.26,106.27,106.25,106.25,5544
HFM03,2003-05-05 02:00,5,106.26,106.26,106.24,106.24,7415
HFM03,2003-05-05 02:30,5,106.24,106.24,106.23,106.23,4598
HFM03,2003-05-05 03:00,5,106.23,106.24,106.22,106.23,5587
HFM03,2003-05-05 03:30,5,106.24,106.25,106.23,106.23,3797
HFM03,2003-05-05 04:00,5,106.23,106.24,106.22,106.23,4474
HFM03,2003-05-05 04:30,5,106.22,106.25,106.22,106.23,9060
HFM03,2003-05-05 05:00,5,106.23,106.24,106.22,106.23,7930
HFM03,2003-05-05 05:30,5,106.24,106.25,106.23,106.25,2484
HFM03,2003-05-05 06:00,5,106.24,106.24,106.23,106.23,1886
HFM03,2003-05-05 06:30,5,106.23,106.24,106.23,106.24,460
HFM03,2003-05-05 07:00,5,106.23,106.24,106.22,106.23,6823
HFM03,2003-05-05 07:30,5,106.23,106.24,106.23,106.23,2550
HFM03,2003-05-05 08:00,5,106.23,106.24,106.22,106.23,3770
HFM03,2003-05-05 08:30,5,106.23,106.24,106.22,106.22,4896
HFM03,2003-05-05 09:00,5,106.22,106.25,106.22,106.24,11577
HFM03,2003-05-05 09:30,5,106.24,106.27,106.24,106.27,18580
HFM03,2003-05-05 10:00,5,106.27,106.3,106.26,106.29,11436
HFM03,2003-05-05 10:30,5,106.29,106.3,106.27,106.27,3453
HFM03,2003-05-05 11:00,5,106.27,106.29,106.27,106.29,1108
HFM03,2003-05-05 11:30,5,106.28,106.29,106.27,106.28,1589
HFM03,2003-05-06 01:00,6,106.31,106.32,106.29,106.31,9117
HFM03,2003-05-06 01:30,6,106.3,106.31,106.28,106.29,7980
HFM03,2003-05-06 02:00,6,106.3,106.31,106.28,106.3,17819
HFM03,2003-05-06 02:30,6,106.3,106.32,106.3,106.31,8349
HFM03,2003-05-06 03:00,6,106.32,106.33,106.31,106.32,16665
HFM03,2003-05-06 03:30,6,106.31,106.32,106.29,106.3,10024
HFM03,2003-05-06 04:00,6,106.3,106.31,106.29,106.31,12568
HFM03,2003-05-06 04:30,6,106.3,106.31,106.3,106.31,2576
HFM03,2003-05-06 05:00,6,106.31,106.32,106.3,106.31,5474
HFM03,2003-05-06 05:30,6,106.31,106.32,106.29,106.29,5580
HFM03,2003-05-06 06:00,6,106.29,106.3,106.29,106.3,3728
HFM03,2003-05-06 06:30,6,106.29,106.3,106.28,106.29,4550
HFM03,2003-05-06 07:00,6,106.29,106.3,106.28,106.3,7817
HFM03,2003-05-06 07:30,6,106.29,106.3,106.28,106.29,6320
HFM03,2003-05-06 08:00,6,106.29,106.3,106.29,106.29,489
HFM03,2003-05-06 08:30,6,106.3,106.3,106.28,106.29,17377
HFM03,2003-05-06 09:00,6,106.29,106.29,106.27,106.27,13165
HFM03,2003-05-06 09:30,6,106.28,106.3,106.27,106.28,18637
HFM03,2003-05-06 10:00,6,106.29,106.29,106.28,106.28,3886
HFM03,2003-05-06 10:30,6,106.29,106.29,106.28,106.28,1524
HFM03,2003-05-06 11:00,6,106.28,106.29,106.27,106.29,4187
HFM03,2003-05-06 11:30,6,106.28,106.31,106.28,106.29,5087
HFM03,2003-05-07 01:00,7,106.53,106.53,106.44,106.45,54253
HFM03,2003-05-07 01:30,7,106.44,106.45,106.42,106.44,25382
HFM03,2003-05-07 02:00,7,106.44,106.45,106.42,106.44,23258
HFM03,2003-05-07 02:30,7,106.44,106.45,106.42,106.43,15553
HFM03,2003-05-07 03:00,7,106.42,106.43,106.41,106.42,13684
HFM03,2003-05-07 03:30,7,106.42,106.43,106.4,106.42,20660
HFM03,2003-05-07 04:00,7,106.42,106.43,106.41,106.41,16730
HFM03,2003-05-07 04:30,7,106.42,106.43,106.41,106.43,18911
HFM03,2003-05-07 05:00,7,106.42,106.43,106.41,106.41,5935
HFM03,2003-05-07 05:30,7,106.42,106.43,106.41,106.42,9951
HFM03,2003-05-07 06:00,7,106.43,106.43,106.41,106.42,12482
HFM03,2003-05-07 06:30,7,106.42,106.46,106.42,106.45,18133
HFM03,2003-05-07 07:00,7,106.45,106.47,106.44,106.46,35266
HFM03,2003-05-07 07:30,7,106.45,106.46,106.43,106.44,45375
HFM03,2003-05-07 08:00,7,106.44,106.45,106.43,106.45,16539
HFM03,2003-05-07 08:30,7,106.44,106.45,106.42,106.44,53761
HFM03,2003-05-07 09:00,7,106.43,106.47,106.42,106.46,42988
HFM03,2003-05-07 09:30,7,106.46,106.47,106.44,106.45,38399
HFM03,2003-05-07 10:00,7,106.45,106.46,106.44,106.45,15915
HFM03,2003-05-07 10:30,7,106.45,106.46,106.43,106.45,8239
HFM03,2003-05-07 11:00,7,106.45,106.46,106.44,106.45,2494
HFM03,2003-05-07 11:30,7,106.45,106.46,106.44,106.45,5821
HFM03,2003-05-08 01:00,8,106.49,106.49,106.46,106.48,20854
HFM03,2003-05-08 01:30,8,106.48,106.5,106.47,106.5,23285
HFM03,2003-05-08 02:00,8,106.5,106.51,106.49,106.5,14627
HFM03,2003-05-08 02:30,8,106.49,106.51,106.49,106.51,16332
HFM03,2003-05-08 03:00,8,106.51,106.52,106.5,106.51,25425
HFM03,2003-05-08 03:30,8,106.5,106.51,106.5,106.51,7132
HFM03,2003-05-08 04:00,8,106.5,106.51,106.49,106.5,14034
HFM03,2003-05-08 04:30,8,106.51,106.51,106.48,106.5,18226
HFM03,2003-05-08 05:00,8,106.5,106.51,106.49,106.5,21593
HFM03,2003-05-08 05:30,8,106.5,106.51,106.49,106.5,11690
HFM03,2003-05-08 06:00,8,106.49,106.51,106.48,106.49,20548
HFM03,2003-05-08 06:30,8,106.48,106.52,106.45,106.52,69017
HFM03,2003-05-08 07:00,8,106.52,106.55,106.52,106.53,54109
HFM03,2003-05-08 07:30,8,106.53,106.55,106.44,106.44,99346
HFM03,2003-05-08 08:00,8,106.44,106.45,106.35,106.41,127926
HFM03,2003-05-08 08:30,8,106.41,106.44,106.4,106.43,55447
HFM03,2003-05-08 09:00,8,106.42,106.43,106.39,106.39,20149
HFM03,2003-05-08 09:30,8,106.39,106.42,106.39,106.41,17769
HFM03,2003-05-08 10:00,8,106.41,106.43,106.4,106.42,13316
HFM03,2003-05-08 10:30,8,106.42,106.46,106.41,106.46,14576
HFM03,2003-05-08 11:00,8,106.45,106.48,106.45,106.47,17621
HFM03,2003-05-08 11:30,8,106.46,106.5,106.46,106.5,7104
HFM03,2003-05-09 01:00,9,106.45,106.47,106.44,106.44,16566
HFM03,2003-05-09 01:30,9,106.44,106.44,106.41,106.42,12312
HFM03,2003-05-09 02:00,9,106.42,106.43,106.39,106.4,22142
HFM03,2003-05-09 02:30,9,106.41,106.43,106.4,106.43,12128
HFM03,2003-05-09 03:00,9,106.42,106.45,106.42,106.44,21029
HFM03,2003-05-09 03:30,9,106.44,106.45,106.43,106.43,34900
HFM03,2003-05-09 04:00,9,106.43,106.44,106.42,106.42,4719
HFM03,2003-05-09 04:30,9,106.42,106.44,106.4,106.42,29876
HFM03,2003-05-09 05:00,9,106.42,106.42,106.41,106.41,9914
HFM03,2003-05-09 05:30,9,106.42,106.44,106.42,106.43,14848
HFM03,2003-05-09 06:00,9,106.43,106.43,106.41,106.42,11081
HFM03,2003-05-09 06:30,9,106.42,106.44,106.41,106.43,11635
HFM03,2003-05-09 07:00,9,106.42,106.43,106.42,106.42,5700
HFM03,2003-05-09 07:30,9,106.42,106.43,106.41,106.42,14370
HFM03,2003-05-09 08:00,9,106.42,106.43,106.41,106.43,7134
HFM03,2003-05-09 08:30,9,106.43,106.43,106.4,106.41,25915
HFM03,2003-05-09 09:00,9,106.41,106.43,106.41,106.43,14270
HFM03,2003-05-09 09:30,9,106.43,106.44,106.42,106.43,11630
HFM03,2003-05-09 10:00,9,106.44,106.48,106.43,106.46,16590
HFM03,2003-05-09 10:30,9,106.46,106.47,106.46,106.46,8371
HFM03,2003-05-09 11:00,9,106.46,106.46,106.44,106.45,7262
HFM03,2003-05-09 11:30,9,106.45,106.45,106.44,106.44,1799
HFM03,2003-05-12 01:00,12,106.51,106.54,106.5,106.54,24835
HFM03,2003-05-12 01:30,12,106.54,106.54,106.52,106.52,15785
HFM03,2003-05-12 02:00,12,106.52,106.54,106.52,106.53,16198
HFM03,2003-05-12 02:30,12,106.53,106.55,106.52,106.55,20576
HFM03,2003-05-12 03:00,12,106.54,106.56,106.54,106.55,28239
HFM03,2003-05-12 03:30,12,106.56,106.56,106.53,106.54,35562
HFM03,2003-05-12 04:00,12,106.54,106.55,106.53,106.54,13956
HFM03,2003-05-12 04:30,12,106.53,106.54,106.52,106.53,13345
HFM03,2003-05-12 05:00,12,106.54,106.54,106.53,106.54,5095
HFM03,2003-05-12 05:30,12,106.54,106.55,106.53,106.53,11865
HFM03,2003-05-12 06:00,12,106.53,106.54,106.53,106.53,3191
HFM03,2003-05-12 06:30,12,106.54,106.55,106.53,106.54,3207
HFM03,2003-05-12 07:00,12,106.55,106.56,106.54,106.54,13422
HFM03,2003-05-12 07:30,12,106.55,106.57,106.54,106.56,16430
HFM03,2003-05-12 08:00,12,106.56,106.58,106.56,106.57,20885
HFM03,2003-05-12 08:30,12,106.57,106.58,106.55,106.56,41674
HFM03,2003-05-12 09:00,12,106.56,106.56,106.53,106.54,18212
HFM03,2003-05-12 09:30,12,106.53,106.55,106.51,106.51,23312
HFM03,2003-05-12 10:00,12,106.52,106.53,106.51,106.52,19367
HFM03,2003-05-12 10:30,12,106.52,106.53,106.49,106.5,22236
HFM03,2003-05-12 11:00,12,106.49,106.51,106.49,106.51,6173
HFM03,2003-05-12 11:30,12,106.5,106.51,106.48,106.49,14972
HFM03,2003-05-13 01:00,13,106.51,106.52,106.49,106.49,27621
HFM03,2003-05-13 01:30,13,106.49,106.5,106.46,106.48,31762
HFM03,2003-05-13 02:00,13,106.47,106.49,106.46,106.48,21359
HFM03,2003-05-13 02:30,13,106.48,106.5,106.48,106.49,15527
HFM03,2003-05-13 03:00,13,106.5,106.5,106.49,106.49,15990
HFM03,2003-05-13 03:30,13,106.49,106.5,106.48,106.49,8123
HFM03,2003-05-13 04:00,13,106.49,106.51,106.48,106.49,10526
HFM03,2003-05-13 04:30,13,106.5,106.5,106.48,106.49,15809
HFM03,2003-05-13 05:00,13,106.5,106.51,106.48,106.49,16499
HFM03,2003-05-13 05:30,13,106.5,106.5,106.47,106.49,13160
HFM03,2003-05-13 06:00,13,106.48,106.49,106.46,106.49,23636
HFM03,2003-05-13 06:30,13,106.48,106.49,106.48,106.48,6415
HFM03,2003-05-13 07:00,13,106.48,106.49,106.47,106.48,6997
HFM03,2003-05-13 07:30,13,106.48,106.49,106.47,106.47,19752
HFM03,2003-05-13 08:00,13,106.48,106.49,106.46,106.47,40351
HFM03,2003-05-13 08:30,13,106.47,106.54,106.46,106.53,70044
HFM03,2003-05-13 09:00,13,106.54,106.58,106.52,106.57,73237
HFM03,2003-05-13 09:30,13,106.57,106.6,106.56,106.57,46033
HFM03,2003-05-13 10:00,13,106.58,106.59,106.57,106.58,17704
HFM03,2003-05-13 10:30,13,106.58,106.59,106.57,106.58,8352
HFM03,2003-05-13 11:00,13,106.58,106.59,106.57,106.58,3570
HFM03,2003-05-13 11:30,13,106.58,106.59,106.57,106.59,5772
HFM03,2003-05-14 01:00,14,106.59,106.59,106.56,106.56,24607
HFM03,2003-05-14 01:30,14,106.56,106.57,106.55,106.56,14079
HFM03,2003-05-14 02:00,14,106.56,106.57,106.55,106.55,10665
HFM03,2003-05-14 02:30,14,106.55,106.59,106.55,106.58,22035
HFM03,2003-05-14 03:00,14,106.59,106.59,106.56,106.56,30186
HFM03,2003-05-14 03:30,14,106.56,106.56,106.53,106.54,40689
HFM03,2003-05-14 04:00,14,106.55,106.55,106.51,106.55,45363
HFM03,2003-05-14 04:30,14,106.55,106.55,106.51,106.51,38423
HFM03,2003-05-14 05:00,14,106.51,106.54,106.51,106.53,13770
HFM03,2003-05-14 05:30,14,106.53,106.55,106.52,106.53,14691
HFM03,2003-05-14 06:00,14,106.53,106.54,106.52,106.53,4602
HFM03,2003-05-14 06:30,14,106.53,106.55,106.52,106.53,21082
HFM03,2003-05-14 07:00,14,106.54,106.58,106.53,106.57,24175
HFM03,2003-05-14 07:30,14,106.57,106.6,106.55,106.55,63072
HFM03,2003-05-14 08:00,14,106.56,106.6,106.55,106.58,53710
HFM03,2003-05-14 08:30,14,106.57,106.59,106.54,106.57,44090
HFM03,2003-05-14 09:00,14,106.57,106.6,106.57,106.58,31412
HFM03,2003-05-14 09:30,14,106.58,106.58,106.56,106.58,13452
HFM03,2003-05-14 10:00,14,106.58,106.59,106.56,106.59,10756
HFM03,2003-05-14 10:30,14,106.58,106.58,106.57,106.58,2873
HFM03,2003-05-14 11:00,14,106.58,106.58,106.56,106.58,2532
HFM03,2003-05-14 11:30,14,106.57,106.58,106.56,106.58,2795
HFM03,2003-05-15 01:00,15,106.6,106.63,106.6,106.6,18245
HFM03,2003-05-15 01:30,15,106.61,106.62,106.6,106.62,14622
HFM03,2003-05-15 02:00,15,106.62,106.63,106.61,106.63,14634
HFM03,2003-05-15 02:30,15,106.63,106.64,106.61,106.61,33597
HFM03,2003-05-15 03:00,15,106.61,106.62,106.6,106.61,23430
HFM03,2003-05-15 03:30,15,106.61,106.62,106.6,106.62,19491
HFM03,2003-05-15 04:00,15,106.61,106.62,106.59,106.61,19880
HFM03,2003-05-15 04:30,15,106.62,106.62,106.6,106.61,16000
HFM03,2003-05-15 05:00,15,106.61,106.63,106.6,106.61,12160
HFM03,2003-05-15 05:30,15,106.61,106.62,106.61,106.62,6766
HFM03,2003-05-15 06:00,15,106.61,106.62,106.61,106.61,1057
HFM03,2003-05-15 06:30,15,106.61,106.62,106.6,106.61,14655
HFM03,2003-05-15 07:00,15,106.61,106.62,106.58,106.6,25179
HFM03,2003-05-15 07:30,15,106.6,106.61,106.53,106.54,57531
HFM03,2003-05-15 08:00,15,106.54,106.56,106.53,106.54,31305
HFM03,2003-05-15 08:30,15,106.54,106.57,106.53,106.55,38188
HFM03,2003-05-15 09:00,15,106.56,106.58,106.55,106.57,15715
HFM03,2003-05-15 09:30,15,106.58,106.6,106.56,106.59,30541
HFM03,2003-05-15 10:00,15,106.59,106.61,106.58,106.6,14265
HFM03,2003-05-15 10:30,15,106.59,106.62,106.59,106.61,16196
HFM03,2003-05-15 11:00,15,106.61,106.64,106.61,106.62,16592
HFM03,2003-05-15 11:30,15,106.62,106.63,106.61,106.62,6851
HFM03,2003-05-16 01:00,16,106.61,106.61,106.59,106.61,16211
HFM03,2003-05-16 01:30,16,106.61,106.62,106.59,106.61,18283
HFM03,2003-05-16 02:00,16,106.62,106.64,106.62,106.63,19164
HFM03,2003-05-16 02:30,16,106.63,106.64,106.62,106.62,20004
HFM03,2003-05-16 03:00,16,106.63,106.64,106.62,106.63,18897
HFM03,2003-05-16 03:30,16,106.62,106.64,106.62,106.63,4661
HFM03,2003-05-16 04:00,16,106.62,106.64,106.62,106.62,9735
HFM03,2003-05-16 04:30,16,106.63,106.63,106.61,106.62,24462
HFM03,2003-05-16 05:00,16,106.62,106.63,106.61,106.63,12874
HFM03,2003-05-16 05:30,16,106.62,106.63,106.62,106.62,1821
HFM03,2003-05-16 06:00,16,106.62,106.64,106.62,106.63,15179
HFM03,2003-05-16 06:30,16,106.63,106.65,106.63,106.64,21836
HFM03,2003-05-16 07:00,16,106.64,106.67,106.64,106.66,28419
HFM03,2003-05-16 07:30,16,106.66,106.67,106.64,106.65,25491
HFM03,2003-05-16 08:00,16,106.65,106.66,106.64,106.65,22467
HFM03,2003-05-16 08:30,16,106.66,106.67,106.62,106.66,46777
HFM03,2003-05-16 09:00,16,106.65,106.69,106.65,106.67,25540
HFM03,2003-05-16 09:30,16,106.67,106.68,106.66,106.67,13976
HFM03,2003-05-16 10:00,16,106.68,106.69,106.66,106.68,15736
HFM03,2003-05-16 10:30,16,106.67,106.68,106.64,106.66,17139
HFM03,2003-05-16 11:00,16,106.66,106.66,106.64,106.65,4236
HFM03,2003-05-16 11:30,16,106.64,106.65,106.62,106.63,12872
HFM03,2003-05-19 01:00,19,106.71,106.77,106.71,106.77,58491
HFM03,2003-05-19 01:30,19,106.77,106.78,106.76,106.78,28480
HFM03,2003-05-19 02:00,19,106.77,106.78,106.76,106.77,16091
HFM03,2003-05-19 02:30,19,106.77,106.77,106.74,106.74,20988
HFM03,2003-05-19 03:00,19,106.75,106.76,106.74,106.76,16441
HFM03,2003-05-19 03:30,19,106.76,106.77,106.75,106.75,26763
HFM03,2003-05-19 04:00,19,106.76,106.76,106.75,106.75,19267
HFM03,2003-05-19 04:30,19,106.75,106.77,106.74,106.76,11396
HFM03,2003-05-19 05:00,19,106.77,106.77,106.75,106.76,11093
HFM03,2003-05-19 05:30,19,106.76,106.77,106.75,106.75,11798
HFM03,2003-05-19 06:00,19,106.75,106.77,106.75,106.76,2916
HFM03,2003-05-19 06:30,19,106.77,106.77,106.75,106.76,14468
HFM03,2003-05-19 07:00,19,106.76,106.76,106.74,106.74,20855
HFM03,2003-05-19 07:30,19,106.74,106.76,106.73,106.75,23820
HFM03,2003-05-19 08:00,19,106.74,106.76,106.74,106.75,11760
HFM03,2003-05-19 08:30,19,106.75,106.76,106.72,106.73,24963
HFM03,2003-05-19 09:00,19,106.73,106.76,106.72,106.75,26401
HFM03,2003-05-19 09:30,19,106.75,106.76,106.74,106.76,25273
HFM03,2003-05-19 10:00,19,106.76,106.76,106.73,106.74,13962
HFM03,2003-05-19 10:30,19,106.74,106.79,106.74,106.79,21500
HFM03,2003-05-19 11:00,19,106.79,106.81,106.77,106.78,11793
HFM03,2003-05-19 11:30,19,106.77,106.79,106.76,106.77,17535
HFM03,2003-05-20 01:00,20,106.72,106.73,106.71,106.72,16762
HFM03,2003-05-20 01:30,20,106.72,106.72,106.69,106.7,20543
HFM03,2003-05-20 02:00,20,106.7,106.72,106.7,106.7,14160
HFM03,2003-05-20 02:30,20,106.71,106.73,106.71,106.71,15378
HFM03,2003-05-20 03:00,20,106.72,106.72,106.69,106.7,22539
HFM03,2003-05-20 03:30,20,106.71,106.71,106.69,106.69,16610
HFM03,2003-05-20 04:00,20,106.69,106.69,106.66,106.68,23975
HFM03,2003-05-20 04:30,20,106.68,106.69,106.67,106.69,7589
HFM03,2003-05-20 05:00,20,106.69,106.7,106.68,106.68,18771
HFM03,2003-05-20 05:30,20,106.68,106.69,106.67,106.69,8988
HFM03,2003-05-20 06:00,20,106.69,106.7,106.68,106.69,8858
HFM03,2003-05-20 06:30,20,106.68,106.7,106.68,106.69,7418
HFM03,2003-05-20 07:00,20,106.7,106.71,106.69,106.71,10039
HFM03,2003-05-20 07:30,20,106.71,106.71,106.69,106.71,14924
HFM03,2003-05-20 08:00,20,106.71,106.74,106.7,106.73,16436
HFM03,2003-05-20 08:30,20,106.73,106.74,106.72,106.74,13785
HFM03,2003-05-20 09:00,20,106.74,106.75,106.73,106.75,20553
HFM03,2003-05-20 09:30,20,106.75,106.75,106.72,106.73,12592
HFM03,2003-05-20 10:00,20,106.73,106.77,106.73,106.76,27796
HFM03,2003-05-20 10:30,20,106.76,106.78,106.76,106.77,12948
HFM03,2003-05-20 11:00,20,106.77,106.79,106.77,106.77,13727
HFM03,2003-05-20 11:30,20,106.78,106.79,106.77,106.78,7523
HFM03,2003-05-21 01:00,21,106.81,106.81,106.77,106.78,12252
HFM03,2003-05-21 01:30,21,106.78,106.78,106.75,106.76,13041
HFM03,2003-05-21 02:00,21,106.75,106.77,106.75,106.76,28195
HFM03,2003-05-21 02:30,21,106.76,106.77,106.75,106.76,21134
HFM03,2003-05-21 03:00,21,106.75,106.76,106.74,106.76,39618
HFM03,2003-05-21 03:30,21,106.75,106.77,106.75,106.75,18876
HFM03,2003-05-21 04:00,21,106.75,106.77,106.74,106.75,20065
HFM03,2003-05-21 04:30,21,106.76,106.77,106.75,106.77,18862
HFM03,2003-05-21 05:00,21,106.77,106.78,106.76,106.76,14403
HFM03,2003-05-21 05:30,21,106.76,106.78,106.76,106.77,6972
HFM03,2003-05-21 06:00,21,106.77,106.78,106.77,106.77,5988
HFM03,2003-05-21 06:30,21,106.77,106.78,106.75,106.76,6163
HFM03,2003-05-21 07:00,21,106.76,106.76,106.73,106.75,22192
HFM03,2003-05-21 07:30,21,106.74,106.75,106.73,106.74,16392
HFM03,2003-05-21 08:00,21,106.74,106.75,106.73,106.74,26270
HFM03,2003-05-21 08:30,21,106.73,106.79,106.72,106.79,60961
HFM03,2003-05-21 09:00,21,106.79,106.79,106.73,106.76,42191
HFM03,2003-05-21 09:30,21,106.76,106.77,106.73,106.74,19182
HFM03,2003-05-21 10:00,21,106.74,106.79,106.74,106.78,21162
HFM03,2003-05-21 10:30,21,106.78,106.78,106.75,106.77,8223
HFM03,2003-05-21 11:00,21,106.77,106.78,106.76,106.76,5071
HFM03,2003-05-21 11:30,21,106.76,106.76,106.74,106.75,5997
HFM03,2003-05-22 01:00,22,106.72,106.73,106.71,106.72,12443
HFM03,2003-05-22 01:30,22,106.72,106.73,106.71,106.72,7966
HFM03,2003-05-22 02:00,22,106.72,106.72,106.7,106.72,13934
HFM03,2003-05-22 02:30,22,106.72,106.75,106.71,106.74,21860
HFM03,2003-05-22 03:00,22,106.74,106.76,106.73,106.73,9856
HFM03,2003-05-22 03:30,22,106.74,106.75,106.73,106.73,15442
HFM03,2003-05-22 04:00,22,106.74,106.74,106.72,106.73,11404
HFM03,2003-05-22 04:30,22,106.72,106.74,106.72,106.73,18702
HFM03,2003-05-22 05:00,22,106.73,106.74,106.73,106.73,6313
HFM03,2003-05-22 05:30,22,106.73,106.75,106.73,106.74,20410
HFM03,2003-05-22 06:00,22,106.74,106.78,106.74,106.76,19382
HFM03,2003-05-22 06:30,22,106.76,106.78,106.75,106.77,20358
HFM03,2003-05-22 07:00,22,106.77,106.79,106.76,106.78,16069
HFM03,2003-05-22 07:30,22,106.77,106.78,106.76,106.77,33820
HFM03,2003-05-22 08:00,22,106.78,106.78,106.76,106.77,22855
HFM03,2003-05-22 08:30,22,106.77,106.78,106.76,106.77,25520
HFM03,2003-05-22 09:00,22,106.78,106.78,106.74,106.74,26215
HFM03,2003-05-22 09:30,22,106.74,106.76,106.74,106.76,15779
HFM03,2003-05-22 10:00,22,106.76,106.77,106.75,106.75,11917
HFM03,2003-05-22 10:30,22,106.76,106.77,106.75,106.77,6161
HFM03,2003-05-22 11:00,22,106.77,106.78,106.76,106.76,3838
HFM03,2003-05-22 11:30,22,106.77,106.77,106.76,106.77,4921
HFM03,2003-05-23 01:00,23,106.79,106.79,106.77,106.77,17189
HFM03,2003-05-23 01:30,23,106.77,106.78,106.77,106.77,5348
HFM03,2003-05-23 02:00,23,106.78,106.8,106.78,106.79,19966
HFM03,2003-05-23 02:30,23,106.79,106.79,106.77,106.78,12477
HFM03,2003-05-23 03:00,23,106.78,106.81,106.78,106.8,22930
HFM03,2003-05-23 03:30,23,106.8,106.81,106.79,106.81,23377
HFM03,2003-05-23 04:00,23,106.8,106.83,106.8,106.83,28640
HFM03,2003-05-23 04:30,23,106.82,106.83,106.81,106.81,4553
HFM03,2003-05-23 05:00,23,106.81,106.83,106.81,106.81,11524
HFM03,2003-05-23 05:30,23,106.81,106.83,106.81,106.82,7139
HFM03,2003-05-23 06:00,23,106.82,106.83,106.82,106.83,2627
HFM03,2003-05-23 06:30,23,106.82,106.84,106.82,106.83,20285
HFM03,2003-05-23 07:00,23,106.83,106.83,106.81,106.82,13913
HFM03,2003-05-23 07:30,23,106.83,106.84,106.82,106.84,10561
HFM03,2003-05-23 08:00,23,106.83,106.84,106.81,106.82,22269
HFM03,2003-05-23 08:30,23,106.82,106.84,106.82,106.84,20297
HFM03,2003-05-23 09:00,23,106.84,106.86,106.83,106.84,45202
HFM03,2003-05-23 09:30,23,106.84,106.86,106.83,106.86,22106
HFM03,2003-05-23 10:00,23,106.86,106.87,106.85,106.86,13600
HFM03,2003-05-23 10:30,23,106.86,106.88,106.85,106.87,10418
HFM03,2003-05-23 11:00,23,106.87,106.88,106.87,106.87,10565
HFM03,2003-05-23 11:30,23,106.87,106.88,106.85,106.86,9597
HFM03,2003-05-26 01:00,26,106.87,106.87,106.83,106.83,4631
HFM03,2003-05-26 01:30,26,106.83,106.84,106.82,106.83,7485
HFM03,2003-05-26 02:00,26,106.84,106.85,106.83,106.84,3478
HFM03,2003-05-26 02:30,26,106.84,106.85,106.83,106.83,3775
HFM03,2003-05-26 03:00,26,106.83,106.84,106.82,106.84,7778
HFM03,2003-05-26 03:30,26,106.84,106.84,106.83,106.83,4330
HFM03,2003-05-26 04:00,26,106.84,106.84,106.83,106.84,5381
HFM03,2003-05-26 04:30,26,106.84,106.85,106.83,106.84,3735
HFM03,2003-05-26 05:00,26,106.84,106.84,106.83,106.84,7966
HFM03,2003-05-26 05:30,26,106.84,106.84,106.83,106.84,1624
HFM03,2003-05-26 06:00,26,106.83,106.84,106.83,106.84,647
HFM03,2003-05-26 06:30,26,106.84,106.84,106.83,106.84,3865
HFM03,2003-05-26 07:00,26,106.84,106.85,106.84,106.84,554
HFM03,2003-05-26 07:30,26,106.84,106.86,106.84,106.85,5676
HFM03,2003-05-26 08:00,26,106.84,106.85,106.84,106.85,3547
HFM03,2003-05-26 08:30,26,106.84,106.86,106.84,106.85,933
HFM03,2003-05-26 09:00,26,106.85,106.85,106.84,106.85,2317
HFM03,2003-05-26 09:30,26,106.86,106.89,106.85,106.88,6776
HFM03,2003-05-26 10:00,26,106.87,106.89,106.87,106.87,3564
HFM03,2003-05-26 10:30,26,106.87,106.89,106.87,106.89,1021
HFM03,2003-05-26 11:00,26,106.88,106.89,106.87,106.89,759
HFM03,2003-05-26 11:30,26,106.89,106.91,106.89,106.91,4736
HFM03,2003-05-27 01:00,27,106.89,106.89,106.86,106.87,11724
HFM03,2003-05-27 01:30,27,106.86,106.89,106.86,106.89,22406
HFM03,2003-05-27 02:00,27,106.89,106.91,106.89,106.9,26465
HFM03,2003-05-27 02:30,27,106.9,106.93,106.89,106.92,22210
HFM03,2003-05-27 03:00,27,106.93,106.94,106.92,106.93,17244
HFM03,2003-05-27 03:30,27,106.93,106.94,106.91,106.91,26716
HFM03,2003-05-27 04:00,27,106.91,106.92,106.89,106.89,15419
HFM03,2003-05-27 04:30,27,106.89,106.91,106.89,106.9,7291
HFM03,2003-05-27 05:00,27,106.91,106.92,106.9,106.91,9524
HFM03,2003-05-27 05:30,27,106.92,106.93,106.91,106.92,5735
HFM03,2003-05-27 06:00,27,106.92,106.93,106.91,106.93,14302
HFM03,2003-05-27 06:30,27,106.92,106.93,106.91,106.91,4754
HFM03,2003-05-27 07:00,27,106.91,106.92,106.91,106.91,7632
HFM03,2003-05-27 07:30,27,106.9,106.91,106.87,106.87,15358
HFM03,2003-05-27 08:00,27,106.87,106.89,106.85,106.88,36202
HFM03,2003-05-27 08:30,27,106.88,106.89,106.87,106.89,19353
HFM03,2003-05-27 09:00,27,106.89,106.91,106.86,106.87,32347
HFM03,2003-05-27 09:30,27,106.86,106.87,106.8,106.81,62290
HFM03,2003-05-27 10:00,27,106.82,106.82,106.78,106.8,42798
HFM03,2003-05-27 10:30,27,106.8,106.82,106.79,106.8,12812
HFM03,2003-05-27 11:00,27,106.8,106.81,106.79,106.8,8044
HFM03,2003-05-27 11:30,27,106.8,106.81,106.8,106.8,7216
HFM03,2003-05-28 01:00,28,106.8,106.81,106.74,106.75,50597
HFM03,2003-05-28 01:30,28,106.74,106.78,106.73,106.77,39952
HFM03,2003-05-28 02:00,28,106.78,106.78,106.75,106.75,25025
HFM03,2003-05-28 02:30,28,106.75,106.76,106.72,106.73,42661
HFM03,2003-05-28 03:00,28,106.73,106.75,106.72,106.75,19197
HFM03,2003-05-28 03:30,28,106.74,106.76,106.73,106.74,24844
HFM03,2003-05-28 04:00,28,106.74,106.76,106.71,106.71,42149
HFM03,2003-05-28 04:30,28,106.71,106.72,106.67,106.68,88068
HFM03,2003-05-28 05:00,28,106.68,106.72,106.68,106.71,34896
HFM03,2003-05-28 05:30,28,106.71,106.71,106.68,106.68,14706
HFM03,2003-05-28 06:00,28,106.68,106.7,106.67,106.69,20487
HFM03,2003-05-28 06:30,28,106.69,106.71,106.69,106.71,7423
HFM03,2003-05-28 07:00,28,106.7,106.73,106.7,106.72,22608
HFM03,2003-05-28 07:30,28,106.72,106.75,106.69,106.74,52089
HFM03,2003-05-28 08:00,28,106.74,106.76,106.72,106.76,47250
HFM03,2003-05-28 08:30,28,106.76,106.77,106.74,106.74,26517
HFM03,2003-05-28 09:00,28,106.75,106.79,106.75,106.77,27536
HFM03,2003-05-28 09:30,28,106.76,106.77,106.7,106.71,48080
HFM03,2003-05-28 10:00,28,106.71,106.72,106.69,106.71,43175
HFM03,2003-05-28 10:30,28,106.7,106.72,106.68,106.69,12309
HFM03,2003-05-28 11:00,28,106.69,106.71,106.69,106.71,15942
HFM03,2003-05-28 11:30,28,106.71,106.72,106.71,106.72,6914
HFM03,2003-05-29 01:00,29,106.76,106.77,106.73,106.73,8148
HFM03,2003-05-29 01:30,29,106.74,106.77,106.74,106.75,8212
HFM03,2003-05-29 02:00,29,106.75,106.76,106.74,106.75,10678
HFM03,2003-05-29 02:30,29,106.75,106.76,106.72,106.73,14703
HFM03,2003-05-29 03:00,29,106.74,106.74,106.71,106.71,14097
HFM03,2003-05-29 03:30,29,106.72,106.72,106.69,106.69,11608
HFM03,2003-05-29 04:00,29,106.69,106.71,106.67,106.69,22741
HFM03,2003-05-29 04:30,29,106.7,106.74,106.7,106.72,32791
HFM03,2003-05-29 05:00,29,106.72,106.73,106.71,106.72,9294
HFM03,2003-05-29 05:30,29,106.71,106.73,106.71,106.73,7063
HFM03,2003-05-29 06:00,29,106.72,106.73,106.71,106.72,6313
HFM03,2003-05-29 06:30,29,106.73,106.74,106.71,106.74,5287
HFM03,2003-05-29 07:00,29,106.73,106.75,106.73,106.74,19016
HFM03,2003-05-29 07:30,29,106.74,106.77,106.73,106.75,41187
HFM03,2003-05-29 08:00,29,106.75,106.76,106.73,106.75,19621
HFM03,2003-05-29 08:30,29,106.75,106.78,106.75,106.77,17261
HFM03,2003-05-29 09:00,29,106.77,106.81,106.77,106.8,30236
HFM03,2003-05-29 09:30,29,106.8,106.81,106.79,106.8,19167
HFM03,2003-05-29 10:00,29,106.8,106.82,106.79,106.81,11313
HFM03,2003-05-29 10:30,29,106.81,106.82,106.8,106.82,17940
HFM03,2003-05-29 11:00,29,106.82,106.85,106.81,106.83,11219
HFM03,2003-05-29 11:30,29,106.83,106.86,106.83,106.84,4805
HFM03,2003-05-30 01:00,30,106.85,106.85,106.82,106.83,8514
HFM03,2003-05-30 01:30,30,106.83,106.88,106.83,106.87,15404
HFM03,2003-05-30 02:00,30,106.87,106.9,106.87,106.87,26583
HFM03,2003-05-30 02:30,30,106.87,106.9,106.86,106.89,20546
HFM03,2003-05-30 03:00,30,106.89,106.89,106.86,106.87,15357
HFM03,2003-05-30 03:30,30,106.87,106.88,106.86,106.86,7851
HFM03,2003-05-30 04:00,30,106.86,106.87,106.85,106.87,12559
HFM03,2003-05-30 04:30,30,106.87,106.88,106.86,106.87,10933
HFM03,2003-05-30 05:00,30,106.87,106.88,106.86,106.87,4015
HFM03,2003-05-30 05:30,30,106.87,106.88,106.87,106.87,7525
HFM03,2003-05-30 06:00,30,106.86,106.88,106.86,106.88,10163
HFM03,2003-05-30 06:30,30,106.88,106.89,106.87,106.88,3791
HFM03,2003-05-30 07:00,30,106.88,106.88,106.86,106.86,10933
HFM03,2003-05-30 07:30,30,106.85,106.86,106.83,106.85,23597
HFM03,2003-05-30 08:00,30,106.85,106.85,106.82,106.83,18432
HFM03,2003-05-30 08:30,30,106.83,106.84,106.78,106.78,23157
HFM03,2003-05-30 09:00,30,106.78,106.82,106.77,106.79,40710
HFM03,2003-05-30 09:30,30,106.78,106.8,106.74,106.78,64925
HFM03,2003-05-30 10:00,30,106.79,106.82,106.78,106.81,19220
HFM03,2003-05-30 10:30,30,106.81,106.81,106.79,106.8,8873
HFM03,2003-05-30 11:00,30,106.81,106.82,106.8,106.82,2345
HFM03,2003-05-30 11:30,30,106.83,106.86,106.82,106.85,7220
HFM03,2003-06-02 01:00,2,106.81,106.81,106.77,106.79,13451
HFM03,2003-06-02 01:30,2,106.79,106.81,106.78,106.79,15950
HFM03,2003-06-02 02:00,2,106.79,106.8,106.75,106.76,38347
HFM03,2003-06-02 02:30,2,106.75,106.78,106.75,106.78,22657
HFM03,2003-06-02 03:00,2,106.78,106.8,106.77,106.79,19346
HFM03,2003-06-02 03:30,2,106.79,106.8,106.78,106.79,12654
HFM03,2003-06-02 04:00,2,106.79,106.79,106.77,106.79,18202
HFM03,2003-06-02 04:30,2,106.78,106.79,106.78,106.79,4898
HFM03,2003-06-02 05:00,2,106.78,106.79,106.78,106.78,2726
HFM03,2003-06-02 05:30,2,106.79,106.8,106.78,106.8,7255
HFM03,2003-06-02 06:00,2,106.79,106.79,106.78,106.79,6435
HFM03,2003-06-02 06:30,2,106.79,106.8,106.78,106.78,19307
HFM03,2003-06-02 07:00,2,106.79,106.79,106.77,106.78,25776
HFM03,2003-06-02 07:30,2,106.78,106.78,106.77,106.78,11769
HFM03,2003-06-02 08:00,2,106.78,106.79,106.78,106.79,12526
HFM03,2003-06-02 08:30,2,106.78,106.8,106.78,106.78,30829
HFM03,2003-06-02 09:00,2,106.78,106.81,106.75,106.79,50237
HFM03,2003-06-02 09:30,2,106.78,106.8,106.76,106.79,29768
HFM03,2003-06-02 10:00,2,106.8,106.81,106.78,106.8,10947
HFM03,2003-06-02 10:30,2,106.8,106.8,106.78,106.78,5152
HFM03,2003-06-02 11:00,2,106.78,106.79,106.78,106.79,8234
HFM03,2003-06-02 11:30,2,106.79,106.82,106.79,106.81,7478
HFM03,2003-06-03 01:00,3,106.83,106.87,106.82,106.85,21279
HFM03,2003-06-03 01:30,3,106.86,106.87,106.85,106.86,12363
HFM03,2003-06-03 02:00,3,106.86,106.88,106.84,106.85,29299
HFM03,2003-06-03 02:30,3,106.85,106.86,106.85,106.86,7820
HFM03,2003-06-03 03:00,3,106.86,106.87,106.85,106.86,10368
HFM03,2003-06-03 03:30,3,106.86,106.87,106.85,106.86,36223
HFM03,2003-06-03 04:00,3,106.86,106.87,106.85,106.86,27355
HFM03,2003-06-03 04:30,3,106.86,106.86,106.85,106.86,4647
HFM03,2003-06-03 05:00,3,106.85,106.87,106.85,106.86,13742
HFM03,2003-06-03 05:30,3,106.86,106.87,106.86,106.86,8731
HFM03,2003-06-03 06:00,3,106.86,106.87,106.86,106.87,14469
HFM03,2003-06-03 06:30,3,106.87,106.88,106.86,106.87,6999
HFM03,2003-06-03 07:00,3,106.88,106.88,106.86,106.87,6652
HFM03,2003-06-03 07:30,3,106.86,106.93,106.86,106.93,55134
HFM03,2003-06-03 08:00,3,106.93,106.96,106.91,106.93,93161
HFM03,2003-06-03 08:30,3,106.93,106.98,106.93,106.97,35622
HFM03,2003-06-03 09:00,3,106.96,106.98,106.96,106.97,28940
HFM03,2003-06-03 09:30,3,106.97,106.99,106.96,106.97,22552
HFM03,2003-06-03 10:00,3,106.98,107,106.97,106.99,23196
HFM03,2003-06-03 10:30,3,106.99,107,106.98,106.99,27269
HFM03,2003-06-03 11:00,3,106.99,107.02,106.99,107.01,9179
HFM03,2003-06-03 11:30,3,107.01,107.04,107.01,107.03,9151
HFM03,2003-06-04 01:00,4,107.01,107.03,107,107.02,17328
HFM03,2003-06-04 01:30,4,107.02,107.02,106.99,107,32970
HFM03,2003-06-04 02:00,4,106.99,106.99,106.97,106.98,30324
HFM03,2003-06-04 02:30,4,106.98,107,106.98,106.99,20587
HFM03,2003-06-04 03:00,4,106.99,107,106.98,106.98,17781
HFM03,2003-06-04 03:30,4,106.98,107,106.96,107,51696
HFM03,2003-06-04 04:00,4,107,107.02,106.99,107,44659
HFM03,2003-06-04 04:30,4,107,107,106.99,107,15191
HFM03,2003-06-04 05:00,4,107,107.02,106.98,106.98,39185
HFM03,2003-06-04 05:30,4,106.98,106.99,106.97,106.98,11975
HFM03,2003-06-04 06:00,4,106.98,106.99,106.97,106.97,11198
HFM03,2003-06-04 06:30,4,106.98,106.99,106.93,106.95,35996
HFM03,2003-06-04 07:00,4,106.95,106.96,106.93,106.95,36872
HFM03,2003-06-04 07:30,4,106.95,106.97,106.95,106.96,31170
HFM03,2003-06-04 08:00,4,106.97,106.97,106.95,106.96,29731
HFM03,2003-06-04 08:30,4,106.96,106.96,106.93,106.94,30149
HFM03,2003-06-04 09:00,4,106.93,106.94,106.91,106.93,79916
HFM03,2003-06-04 09:30,4,106.93,106.93,106.9,106.91,33066
HFM03,2003-06-04 10:00,4,106.91,106.93,106.91,106.92,10590
HFM03,2003-06-04 10:30,4,106.92,106.93,106.92,106.92,6339
HFM03,2003-06-04 11:00,4,106.92,106.93,106.91,106.91,12397
HFM03,2003-06-04 11:30,4,106.92,106.93,106.91,106.93,9234
HFM03,2003-06-05 01:00,5,106.91,106.92,106.9,106.9,11046
HFM03,2003-06-05 01:30,5,106.9,106.93,106.9,106.93,9065
HFM03,2003-06-05 02:00,5,106.92,106.94,106.92,106.93,16354
HFM03,2003-06-05 02:30,5,106.93,106.96,106.93,106.95,15635
HFM03,2003-06-05 03:00,5,106.95,106.96,106.94,106.94,12575
HFM03,2003-06-05 03:30,5,106.94,106.94,106.91,106.92,30754
HFM03,2003-06-05 04:00,5,106.92,106.93,106.92,106.92,21670
HFM03,2003-06-05 04:30,5,106.93,106.93,106.88,106.9,28177
HFM03,2003-06-05 05:00,5,106.89,106.9,106.88,106.88,9303
HFM03,2003-06-05 05:30,5,106.88,106.89,106.86,106.88,10913
HFM03,2003-06-05 06:00,5,106.88,106.9,106.87,106.88,12835
HFM03,2003-06-05 06:30,5,106.88,106.94,106.82,106.91,28769
HFM03,2003-06-05 07:00,5,106.91,106.94,106.9,106.93,35693
HFM03,2003-06-05 07:30,5,106.94,107.05,106.93,107.04,42437
HFM03,2003-06-05 08:00,5,107.04,107.05,107,107.03,40898
HFM03,2003-06-05 08:30,5,107.03,107.06,107.01,107.02,16108
HFM03,2003-06-05 09:00,5,107.03,107.03,106.99,106.99,19590
HFM03,2003-06-05 09:30,5,106.99,107.01,106.98,107.01,11012
HFM03,2003-06-05 10:00,5,107.01,107.01,107,107.01,7629
HFM03,2003-06-05 10:30,5,107,107.02,107,107.01,14489
HFM03,2003-06-05 11:00,5,107.01,107.01,107,107,11483
HFM03,2003-06-05 11:30,5,107,107.01,106.99,106.99,1722
HFM03,2003-06-06 01:00,6,106.94,106.98,106.94,106.98,2768
HFM03,2003-06-06 01:30,6,106.98,107.04,106.98,107.04,6077
HFM03,2003-06-06 02:00,6,107.05,107.08,107.04,107.06,7161
HFM03,2003-06-06 02:30,6,107.06,107.08,107.05,107.05,3272
HFM03,2003-06-06 03:00,6,107.03,107.04,107.03,107.03,1101
HFM03,2003-06-06 03:30,6,107.03,107.04,107.03,107.03,961
HFM03,2003-06-06 04:00,6,107.03,107.04,107.02,107.03,2734
HFM03,2003-06-06 04:30,6,107.03,107.05,107.03,107.05,2622
HFM03,2003-06-06 05:00,6,107.03,107.04,107,107.03,1880