HFM04,2003-12-08 08:30,8,105.21,105.21,105.21,105.21,3
HFM04,2003-12-19 06:30,19,105.33,105.33,105.33,105.33,1
HFM04,2003-12-19 07:00,19,105.32,105.32,105.32,105.32,500
HFM04,2003-12-19 09:00,19,105.33,105.33,105.28,105.28,76
HFM04,2003-12-19 09:30,19,105.3,105.3,105.24,105.24,131
HFM04,2003-12-19 10:00,19,105.23,105.23,105.23,105.23,100
HFM04,2003-12-22 01:00,22,105.36,105.36,105.36,105.36,1
HFM04,2003-12-22 06:30,22,105.32,105.32,105.32,105.32,242
HFM04,2003-12-22 07:30,22,105.35,105.35,105.35,105.35,18
HFM04,2003-12-22 09:00,22,105.3,105.3,105.3,105.3,258
HFM04,2003-12-23 09:00,23,105.36,105.36,105.36,105.36,1
HFM04,2003-12-29 09:00,29,105.36,105.36,105.36,105.36,500
HFM04,2003-12-29 09:30,29,105.36,105.36,105.36,105.36,100
HFM04,2003-12-29 10:00,29,105.35,105.35,105.35,105.35,207
HFM04,2003-12-29 10:30,29,105.35,105.35,105.35,105.35,17
HFM04,2003-12-29 11:00,29,105.34,105.34,105.34,105.34,100
HFM04,2004-01-02 09:00,2,105.38,105.38,105.37,105.37,214
HFM04,2004-01-02 10:00,2,105.21,105.21,105.21,105.21,121
HFM04,2004-01-02 10:30,2,105.21,105.21,105.21,105.21,29
HFM04,2004-01-05 07:00,5,105.31,105.31,105.31,105.31,1
HFM04,2004-01-07 04:00,7,105.4,105.4,105.4,105.4,2
HFM04,2004-01-07 08:00,7,105.45,105.46,105.45,105.46,500
HFM04,2004-01-07 11:00,7,105.54,105.54,105.54,105.54,1
HFM04,2004-01-07 11:30,7,105.55,105.55,105.55,105.55,1
HFM04,2004-01-08 02:00,8,105.47,105.47,105.47,105.47,1
HFM04,2004-01-08 08:30,8,105.58,105.58,105.58,105.58,1
HFM04,2004-01-09 01:30,9,105.56,105.56,105.56,105.56,1
HFM04,2004-01-09 04:00,9,105.63,105.63,105.63,105.63,1
HFM04,2004-01-09 07:30,9,105.72,105.72,105.72,105.72,1
HFM04,2004-01-13 04:00,13,105.78,105.78,105.78,105.78,0
HFM04,2004-01-14 01:00,14,105.8,105.8,105.8,105.8,1
HFM04,2004-01-15 01:00,15,105.74,105.74,105.74,105.74,1
HFM04,2004-01-16 03:30,16,105.76,105.76,105.76,105.76,1
HFM04,2004-01-16 09:00,16,105.82,105.82,105.82,105.82,50
HFM04,2004-01-16 11:30,16,105.82,105.82,105.82,105.82,102
HFM04,2004-01-19 01:00,19,105.7,105.7,105.7,105.7,1
HFM04,2004-01-20 01:00,20,105.68,105.68,105.68,105.68,1
HFM04,2004-01-20 01:30,20,105.7,105.7,105.7,105.7,1
HFM04,2004-01-20 03:00,20,105.73,105.73,105.73,105.73,92
HFM04,2004-01-20 07:30,20,105.76,105.76,105.76,105.76,250
HFM04,2004-01-20 09:30,20,105.81,105.81,105.81,105.81,1
HFM04,2004-01-21 09:00,21,105.81,105.81,105.81,105.81,1
HFM04,2004-01-22 01:00,22,105.83,105.83,105.83,105.83,1
HFM04,2004-01-22 05:00,22,105.85,105.85,105.85,105.85,1
HFM04,2004-01-23 01:30,23,105.88,105.88,105.88,105.88,1
HFM04,2004-01-26 05:00,26,105.84,105.84,105.84,105.84,50
HFM04,2004-01-26 05:30,26,105.83,105.83,105.83,105.83,596
HFM04,2004-01-26 07:00,26,105.84,105.84,105.84,105.84,100
HFM04,2004-01-26 08:00,26,105.85,105.85,105.84,105.84,107
HFM04,2004-01-26 08:30,26,105.83,105.83,105.83,105.83,25
HFM04,2004-01-26 10:00,26,105.79,105.79,105.79,105.79,86
HFM04,2004-01-27 01:30,27,105.74,105.74,105.74,105.74,1
HFM04,2004-01-27 06:00,27,105.76,105.76,105.76,105.76,116
HFM04,2004-01-27 06:30,27,105.78,105.78,105.78,105.78,125
HFM04,2004-01-27 07:00,27,105.78,105.78,105.78,105.78,100
HFM04,2004-01-27 07:30,27,105.78,105.78,105.78,105.78,50
HFM04,2004-01-27 08:30,27,105.79,105.79,105.79,105.79,25
HFM04,2004-01-27 09:00,27,105.81,105.82,105.81,105.82,295
HFM04,2004-01-27 09:30,27,105.82,105.82,105.82,105.82,105
HFM04,2004-01-27 10:00,27,105.84,105.84,105.84,105.84,85
HFM04,2004-01-27 11:00,27,105.84,105.84,105.84,105.84,250
HFM04,2004-01-28 02:00,28,105.82,105.82,105.82,105.82,1
HFM04,2004-01-28 03:00,28,105.83,105.83,105.82,105.82,390
HFM04,2004-01-28 04:00,28,105.84,105.84,105.83,105.83,210
HFM04,2004-01-28 05:30,28,105.83,105.83,105.83,105.83,309
HFM04,2004-01-28 07:00,28,105.81,105.81,105.81,105.81,1
HFM04,2004-01-28 07:30,28,105.84,105.84,105.84,105.84,130
HFM04,2004-01-28 08:00,28,105.82,105.82,105.82,105.82,1
HFM04,2004-01-28 08:30,28,105.84,105.84,105.84,105.84,50
HFM04,2004-01-28 10:00,28,105.86,105.86,105.86,105.86,50
HFM04,2004-01-28 10:30,28,105.87,105.87,105.87,105.87,150
HFM04,2004-01-28 11:00,28,105.88,105.88,105.88,105.88,84
HFM04,2004-01-29 01:00,29,105.65,105.65,105.65,105.65,1
HFM04,2004-01-29 07:00,29,105.63,105.63,105.63,105.63,1
HFM04,2004-01-29 07:30,29,105.58,105.58,105.58,105.58,551
HFM04,2004-01-29 08:00,29,105.61,105.61,105.61,105.61,1
HFM04,2004-01-29 09:30,29,105.59,105.59,105.57,105.57,2
HFM04,2004-01-29 11:30,29,105.54,105.54,105.54,105.54,1
HFM04,2004-01-30 04:30,30,105.57,105.57,105.57,105.57,700
HFM04,2004-01-30 07:00,30,105.62,105.62,105.62,105.62,25
HFM04,2004-01-30 08:00,30,105.6,105.6,105.6,105.6,40
HFM04,2004-01-30 09:00,30,105.54,105.54,105.54,105.54,1
HFM04,2004-01-30 10:00,30,105.59,105.59,105.59,105.59,1
HFM04,2004-01-30 10:30,30,105.6,105.6,105.6,105.6,1
HFM04,2004-01-30 11:00,30,105.57,105.57,105.57,105.57,1
HFM04,2004-02-02 01:30,2,105.62,105.62,105.62,105.62,1
HFM04,2004-02-02 07:00,2,105.6,105.6,105.6,105.6,33
HFM04,2004-02-02 08:30,2,105.62,105.62,105.62,105.62,200
HFM04,2004-02-02 09:30,2,105.64,105.66,105.64,105.66,134
HFM04,2004-02-02 11:30,2,105.64,105.64,105.64,105.64,1
HFM04,2004-02-03 01:00,3,105.68,105.71,105.68,105.71,150
HFM04,2004-02-03 02:00,3,105.72,105.72,105.72,105.72,50
HFM04,2004-02-03 02:30,3,105.74,105.74,105.74,105.74,50
HFM04,2004-02-03 03:00,3,105.76,105.76,105.76,105.76,50
HFM04,2004-02-03 04:00,3,105.76,105.76,105.76,105.76,50
HFM04,2004-02-03 05:30,3,105.75,105.77,105.75,105.77,2
HFM04,2004-02-03 07:00,3,105.77,105.77,105.77,105.77,49
HFM04,2004-02-03 08:00,3,105.74,105.74,105.74,105.74,1
HFM04,2004-02-03 08:30,3,105.77,105.77,105.75,105.75,2
HFM04,2004-02-03 09:00,3,105.75,105.75,105.75,105.75,100
HFM04,2004-02-03 10:00,3,105.75,105.75,105.75,105.75,50
HFM04,2004-02-03 10:30,3,105.76,105.78,105.76,105.78,100
HFM04,2004-02-04 02:00,4,105.8,105.8,105.8,105.8,1
HFM04,2004-02-04 05:00,4,105.82,105.82,105.82,105.82,50
HFM04,2004-02-04 06:30,4,105.84,105.84,105.82,105.82,11
HFM04,2004-02-04 08:00,4,105.8,105.8,105.8,105.8,40
HFM04,2004-02-04 09:00,4,105.79,105.79,105.79,105.79,15
HFM04,2004-02-04 10:00,4,105.8,105.8,105.8,105.8,25
HFM04,2004-02-05 02:00,5,105.78,105.78,105.78,105.78,1
HFM04,2004-02-05 06:30,5,105.76,105.78,105.76,105.78,202
HFM04,2004-02-05 08:00,5,105.81,105.81,105.81,105.81,1
HFM04,2004-02-05 09:00,5,105.83,105.83,105.83,105.83,1
HFM04,2004-02-05 09:30,5,105.82,105.83,105.82,105.83,25
HFM04,2004-02-05 10:30,5,105.85,105.85,105.85,105.85,276
HFM04,2004-02-05 11:30,5,105.82,105.82,105.82,105.82,1
HFM04,2004-02-06 01:00,6,105.77,105.77,105.77,105.77,1
HFM04,2004-02-06 03:30,6,105.74,105.74,105.74,105.74,1
HFM04,2004-02-06 07:00,6,105.79,105.79,105.79,105.79,387
HFM04,2004-02-06 07:30,6,105.82,105.86,105.82,105.86,99
HFM04,2004-02-06 08:30,6,105.88,105.91,105.88,105.91,50
HFM04,2004-02-06 09:30,6,105.93,105.93,105.93,105.93,25
HFM04,2004-02-09 01:00,9,105.91,105.91,105.91,105.91,101
HFM04,2004-02-09 03:00,9,105.93,105.93,105.93,105.93,10
HFM04,2004-02-09 03:30,9,105.95,105.96,105.95,105.96,1690
HFM04,2004-02-09 04:00,9,105.94,105.94,105.94,105.94,16
HFM04,2004-02-09 06:30,9,105.92,105.92,105.92,105.92,1
HFM04,2004-02-10 01:00,10,105.97,105.97,105.97,105.97,1
HFM04,2004-02-10 01:30,10,105.98,105.98,105.98,105.98,25
HFM04,2004-02-10 03:00,10,105.98,105.98,105.98,105.98,40
HFM04,2004-02-10 04:30,10,105.97,105.97,105.97,105.97,1
HFM04,2004-02-10 05:00,10,105.96,105.96,105.95,105.95,2
HFM04,2004-02-10 07:30,10,105.93,105.93,105.93,105.93,1
HFM04,2004-02-10 08:30,10,105.92,105.92,105.92,105.92,11
HFM04,2004-02-10 09:00,10,105.9,105.91,105.9,105.91,176
HFM04,2004-02-10 09:30,10,105.9,105.9,105.9,105.9,1
HFM04,2004-02-11 01:00,11,106.25,106.25,105.88,105.88,26
HFM04,2004-02-11 02:00,11,105.86,105.86,105.86,105.86,1
HFM04,2004-02-11 03:00,11,105.85,105.85,105.85,105.85,1
HFM04,2004-02-11 09:30,11,105.84,105.84,105.84,105.84,1
HFM04,2004-02-11 10:00,11,105.9,105.99,105.9,105.99,1240
HFM04,2004-02-11 10:30,11,106.01,106.04,106.01,106.03,2800
HFM04,2004-02-11 11:00,11,106.03,106.04,106.03,106.03,620
HFM04,2004-02-11 11:30,11,106.01,106.01,106.01,106.01,1
HFM04,2004-02-12 02:00,12,106.01,106.01,106.01,106.01,1
HFM04,2004-02-12 03:00,12,105.99,106,105.99,105.99,4700
HFM04,2004-02-12 04:00,12,105.99,105.99,105.98,105.98,2633
HFM04,2004-02-12 04:30,12,105.99,105.99,105.99,105.99,1100
HFM04,2004-02-12 05:00,12,106,106,106,106,1100
HFM04,2004-02-12 05:30,12,106.01,106.01,106,106,794
HFM04,2004-02-12 06:00,12,106,106,106,106,1790
HFM04,2004-02-12 06:30,12,106,106,106,106,600
HFM04,2004-02-12 07:00,12,106,106,106,106,1240
HFM04,2004-02-12 07:30,12,106,106,105.99,106,1843
HFM04,2004-02-12 08:00,12,106,106,106,106,1600
HFM04,2004-02-12 08:30,12,106,106,106,106,1131
HFM04,2004-02-13 02:00,13,105.99,105.99,105.99,105.99,1
HFM04,2004-02-13 02:30,13,105.99,105.99,105.99,105.99,500
HFM04,2004-02-13 03:00,13,106,106,106,106,120
HFM04,2004-02-13 03:30,13,106.04,106.04,106.04,106.04,300
HFM04,2004-02-13 04:30,13,106.05,106.05,106.05,106.05,20
HFM04,2004-02-13 05:30,13,106.06,106.06,106.06,106.06,250
HFM04,2004-02-13 08:00,13,106.09,106.09,106.09,106.09,25
HFM04,2004-02-13 08:30,13,106.08,106.1,106.08,106.1,2
HFM04,2004-02-13 09:00,13,106.06,106.06,106.04,106.04,181
HFM04,2004-02-13 10:30,13,106.02,106.02,106.02,106.02,1
HFM04,2004-02-13 11:30,13,106.04,106.04,106.04,106.04,25
HFM04,2004-02-16 01:30,16,106,106,106,106,1
HFM04,2004-02-16 02:30,16,106.02,106.02,106.02,106.02,25
HFM04,2004-02-16 05:30,16,106.02,106.02,106.02,106.02,25
HFM04,2004-02-16 07:30,16,106.02,106.02,106.02,106.02,180
HFM04,2004-02-16 09:00,16,106.03,106.03,106.03,106.03,375
HFM04,2004-02-16 09:30,16,106.03,106.03,106.03,106.03,250
HFM04,2004-02-16 10:00,16,106.03,106.03,106.03,106.03,325
HFM04,2004-02-16 10:30,16,106.02,106.02,106.02,106.02,300
HFM04,2004-02-17 02:00,17,106.06,106.06,106.06,106.06,100
HFM04,2004-02-17 02:30,17,106.07,106.1,106.07,106.1,400
HFM04,2004-02-17 03:00,17,106.11,106.11,106.11,106.11,350
HFM04,2004-02-17 03:30,17,106.1,106.1,106.1,106.1,180
HFM04,2004-02-17 04:00,17,106.1,106.11,106.09,106.11,1567
HFM04,2004-02-17 04:30,17,106.1,106.1,106.1,106.1,189
HFM04,2004-02-17 05:30,17,106.12,106.12,106.12,106.12,50
HFM04,2004-02-17 06:30,17,106.11,106.11,106.11,106.11,150
HFM04,2004-02-17 07:00,17,106.1,106.1,106.1,106.1,1
HFM04,2004-02-17 08:30,17,106.08,106.08,106.08,106.08,501
HFM04,2004-02-17 09:00,17,106.09,106.09,106.09,106.09,250
HFM04,2004-02-17 09:30,17,106.09,106.09,106.09,106.09,250
HFM04,2004-02-17 10:00,17,106.1,106.11,106.1,106.11,50
HFM04,2004-02-17 10:30,17,106.12,106.12,106.12,106.12,25
HFM04,2004-02-17 11:30,17,106.11,106.11,106.11,106.11,1000
HFM04,2004-02-18 01:00,18,106.15,106.15,106.15,106.15,100
HFM04,2004-02-18 02:00,18,106.15,106.15,106.15,106.15,250
HFM04,2004-02-18 02:30,18,106.16,106.16,106.16,106.16,800
HFM04,2004-02-18 05:00,18,106.15,106.15,106.15,106.15,25
HFM04,2004-02-18 06:00,18,106.14,106.14,106.13,106.13,102
HFM04,2004-02-18 07:30,18,106.14,106.14,106.14,106.14,25
HFM04,2004-02-18 08:30,18,106.15,106.15,106.15,106.15,500
HFM04,2004-02-18 09:00,18,106.15,106.15,106.14,106.14,325
HFM04,2004-02-18 09:30,18,106.14,106.14,106.14,106.14,30
HFM04,2004-02-18 10:00,18,106.12,106.12,106.12,106.12,2
HFM04,2004-02-18 11:30,18,106.09,106.1,106.09,106.1,4
HFM04,2004-02-19 01:00,19,106.09,106.09,106.04,106.07,4
HFM04,2004-02-19 01:30,19,106.04,106.04,106.04,106.04,1
HFM04,2004-02-19 02:00,19,106.05,106.05,106.05,106.05,100
HFM04,2004-02-19 02:30,19,106.04,106.05,106.04,106.04,800
HFM04,2004-02-19 03:00,19,106.03,106.03,106.03,106.03,1
HFM04,2004-02-19 03:30,19,106.04,106.04,106.02,106.02,668
HFM04,2004-02-19 04:00,19,106.03,106.04,106.03,106.04,51
HFM04,2004-02-19 07:00,19,106.05,106.05,106.05,106.05,3
HFM04,2004-02-19 07:30,19,106.03,106.03,106.03,106.03,250
HFM04,2004-02-19 08:00,19,106.01,106.01,106,106,1005
HFM04,2004-02-19 08:30,19,106.01,106.01,106.01,106.01,50
HFM04,2004-02-19 09:00,19,106,106.01,106,106,7180
HFM04,2004-02-19 09:30,19,106,106,106,106,820
HFM04,2004-02-19 10:30,19,106.01,106.01,106.01,106.01,237
HFM04,2004-02-19 11:00,19,106.04,106.04,106.04,106.04,557
HFM04,2004-02-20 01:00,20,106.01,106.06,106.01,106.04,2121
HFM04,2004-02-20 01:30,20,106.04,106.04,106.03,106.03,1672
HFM04,2004-02-20 02:00,20,106,106.02,106,106.02,2
HFM04,2004-02-20 03:30,20,106.01,106.01,106.01,106.01,341
HFM04,2004-02-20 04:00,20,106.01,106.02,106.01,106.02,1660
HFM04,2004-02-20 04:30,20,106.02,106.02,106.02,106.02,1502
HFM04,2004-02-20 07:30,20,106,106,106,106,500
HFM04,2004-02-20 08:30,20,106.01,106.01,106,106,275
HFM04,2004-02-20 09:00,20,106,106,105.94,105.94,214
HFM04,2004-02-20 10:00,20,105.97,105.97,105.97,105.97,300
HFM04,2004-02-20 10:30,20,105.97,105.97,105.97,105.97,362
HFM04,2004-02-20 11:00,20,105.97,105.97,105.97,105.97,4
HFM04,2004-02-20 11:30,20,105.97,105.97,105.94,105.94,112
HFM04,2004-02-23 01:00,23,105.92,105.92,105.87,105.89,4
HFM04,2004-02-23 02:00,23,105.94,105.94,105.94,105.94,2845
HFM04,2004-02-23 02:30,23,105.94,105.94,105.93,105.93,1251
HFM04,2004-02-23 03:00,23,105.93,105.95,105.93,105.95,1491
HFM04,2004-02-23 03:30,23,105.94,105.95,105.94,105.95,530
HFM04,2004-02-23 04:00,23,105.95,105.95,105.94,105.94,830
HFM04,2004-02-23 05:30,23,105.95,105.95,105.95,105.95,65
HFM04,2004-02-23 06:00,23,105.95,105.95,105.95,105.95,27
HFM04,2004-02-23 06:30,23,105.95,105.97,105.95,105.97,297
HFM04,2004-02-23 07:00,23,105.97,105.97,105.97,105.97,11
HFM04,2004-02-23 08:00,23,105.99,105.99,105.99,105.99,4474
HFM04,2004-02-23 08:30,23,105.99,105.99,105.97,105.97,4293
HFM04,2004-02-23 09:00,23,105.99,105.99,105.98,105.98,25
HFM04,2004-02-23 09:30,23,105.99,105.99,105.99,105.99,3
HFM04,2004-02-23 10:00,23,105.99,105.99,105.98,105.98,180
HFM04,2004-02-23 10:30,23,105.99,105.99,105.99,105.99,1
HFM04,2004-02-23 11:00,23,105.99,105.99,105.99,105.99,22
HFM04,2004-02-23 11:30,23,106,106.01,106,106.01,1159
HFM04,2004-02-24 01:00,24,106.03,106.03,106.02,106.02,635
HFM04,2004-02-24 01:30,24,106.02,106.05,106.02,106.05,952
HFM04,2004-02-24 02:00,24,106.05,106.06,106.05,106.06,2650
HFM04,2004-02-24 02:30,24,106.06,106.06,106.04,106.04,104
HFM04,2004-02-24 03:00,24,106.04,106.06,106.04,106.06,840
HFM04,2004-02-24 04:00,24,106.07,106.07,106.05,106.06,612
HFM04,2004-02-24 04:30,24,106.06,106.07,106.06,106.06,1087
HFM04,2004-02-24 05:00,24,106.06,106.06,106.06,106.06,50
HFM04,2004-02-24 05:30,24,106.06,106.06,106.06,106.06,35
HFM04,2004-02-24 06:00,24,106.07,106.07,106.07,106.07,150
HFM04,2004-02-24 07:30,24,106.08,106.09,106.08,106.08,8576
HFM04,2004-02-24 08:00,24,106.08,106.08,106.08,106.08,125
HFM04,2004-02-24 08:30,24,106.1,106.14,106.1,106.14,1752
HFM04,2004-02-24 09:00,24,106.14,106.15,106.13,106.15,920
HFM04,2004-02-24 09:30,24,106.14,106.15,106.14,106.15,3000
HFM04,2004-02-24 10:00,24,106.15,106.16,106.14,106.14,360
HFM04,2004-02-24 10:30,24,106.14,106.15,106.14,106.15,2000
HFM04,2004-02-24 11:00,24,106.14,106.14,106.14,106.14,250
HFM04,2004-02-24 11:30,24,106.15,106.15,106.15,106.15,100
HFM04,2004-02-25 01:00,25,106.19,106.19,106.15,106.15,22
HFM04,2004-02-25 02:00,25,106.14,106.14,106.14,106.14,2
HFM04,2004-02-25 02:30,25,106.14,106.14,106.14,106.14,554
HFM04,2004-02-25 03:00,25,106.14,106.14,106.14,106.14,125
HFM04,2004-02-25 03:30,25,106.14,106.15,106.14,106.14,379
HFM04,2004-02-25 04:00,25,106.14,106.15,106.14,106.15,325
HFM04,2004-02-25 04:30,25,106.14,106.14,106.14,106.14,100
HFM04,2004-02-25 05:00,25,106.14,106.14,106.14,106.14,77
HFM04,2004-02-25 05:30,25,106.14,106.14,106.14,106.14,1
HFM04,2004-02-25 06:00,25,106.14,106.14,106.14,106.14,84
HFM04,2004-02-25 06:30,25,106.14,106.14,106.14,106.14,300
HFM04,2004-02-25 07:00,25,106.14,106.14,106.14,106.14,254
HFM04,2004-02-25 07:30,25,106.14,106.15,106.14,106.15,5816
HFM04,2004-02-25 08:00,25,106.16,106.16,106.16,106.16,975
HFM04,2004-02-25 08:30,25,106.17,106.19,106.17,106.19,830
HFM04,2004-02-25 09:00,25,106.17,106.23,106.16,106.23,2507
HFM04,2004-02-25 09:30,25,106.23,106.28,106.21,106.23,2770
HFM04,2004-02-25 10:00,25,106.24,106.25,106.24,106.24,380
HFM04,2004-02-25 10:30,25,106.25,106.25,106.25,106.25,100
HFM04,2004-02-25 11:00,25,106.26,106.26,106.26,106.26,549
HFM04,2004-02-25 11:30,25,106.26,106.28,106.26,106.28,122
HFM04,2004-02-26 01:00,26,106.27,106.27,106.24,106.24,31
HFM04,2004-02-26 01:30,26,106.24,106.25,106.24,106.25,201
HFM04,2004-02-26 02:00,26,106.25,106.26,106.24,106.24,6657
HFM04,2004-02-26 02:30,26,106.24,106.24,106.21,106.22,734
HFM04,2004-02-26 03:00,26,106.23,106.23,106.22,106.22,7309
HFM04,2004-02-26 03:30,26,106.22,106.23,106.22,106.22,13756
HFM04,2004-02-26 04:00,26,106.23,106.23,106.23,106.23,24
HFM04,2004-02-26 04:30,26,106.22,106.22,106.22,106.22,50
HFM04,2004-02-26 05:00,26,106.23,106.23,106.22,106.22,342
HFM04,2004-02-26 05:30,26,106.22,106.22,106.2,106.2,223
HFM04,2004-02-26 06:00,26,106.2,106.2,106.2,106.2,180
HFM04,2004-02-26 07:00,26,106.21,106.23,106.21,106.23,223
HFM04,2004-02-26 07:30,26,106.22,106.22,106.14,106.17,1998
HFM04,2004-02-26 08:00,26,106.19,106.19,106.18,106.19,1099
HFM04,2004-02-26 08:30,26,106.21,106.25,106.21,106.24,564
HFM04,2004-02-26 09:00,26,106.24,106.24,106.23,106.23,40
HFM04,2004-02-26 09:30,26,106.23,106.23,106.22,106.22,218
HFM04,2004-02-26 10:00,26,106.22,106.22,106.21,106.21,1113
HFM04,2004-02-26 11:30,26,106.23,106.23,106.23,106.23,1
HFM04,2004-02-27 01:00,27,106.23,106.24,106.23,106.24,1603
HFM04,2004-02-27 01:30,27,106.24,106.29,106.24,106.29,1869
HFM04,2004-02-27 02:00,27,106.28,106.28,106.26,106.28,1201
HFM04,2004-02-27 02:30,27,106.29,106.29,106.29,106.29,320
HFM04,2004-02-27 03:00,27,106.3,106.31,106.3,106.31,675
HFM04,2004-02-27 03:30,27,106.3,106.3,106.28,106.28,956
HFM04,2004-02-27 04:00,27,106.28,106.28,106.27,106.28,615
HFM04,2004-02-27 04:30,27,106.29,106.32,106.29,106.32,309
HFM04,2004-02-27 05:00,27,106.3,106.3,106.3,106.3,1
HFM04,2004-02-27 05:30,27,106.29,106.29,106.29,106.29,101
HFM04,2004-02-27 06:00,27,106.29,106.3,106.29,106.3,210
HFM04,2004-02-27 06:30,27,106.3,106.3,106.3,106.3,118
HFM04,2004-02-27 07:00,27,106.3,106.3,106.25,106.25,2476
HFM04,2004-02-27 07:30,27,106.28,106.29,106.27,106.29,615
HFM04,2004-02-27 08:00,27,106.28,106.28,106.27,106.27,723
HFM04,2004-02-27 08:30,27,106.27,106.28,106.27,106.28,570
HFM04,2004-02-27 09:00,27,106.25,106.26,106.24,106.26,1438
HFM04,2004-02-27 09:30,27,106.27,106.28,106.27,106.27,280
HFM04,2004-02-27 10:00,27,106.28,106.28,106.27,106.27,719
HFM04,2004-02-27 10:30,27,106.26,106.26,106.26,106.26,3697
HFM04,2004-02-27 11:00,27,106.27,106.29,106.27,106.29,1090
HFM04,2004-02-27 11:30,27,106.3,106.3,106.29,106.3,1384
HFM04,2004-03-01 01:00,1,106.3,106.3,106.29,106.29,265
HFM04,2004-03-01 01:30,1,106.29,106.29,106.28,106.29,150
HFM04,2004-03-01 02:00,1,106.28,106.28,106.27,106.27,1125
HFM04,2004-03-01 02:30,1,106.27,106.27,106.25,106.25,1745
HFM04,2004-03-01 03:00,1,106.25,106.26,106.25,106.26,3217
HFM04,2004-03-01 03:30,1,106.26,106.27,106.26,106.27,250
HFM04,2004-03-01 04:00,1,106.26,106.26,106.24,106.25,2057
HFM04,2004-03-01 04:30,1,106.25,106.25,106.24,106.24,662
HFM04,2004-03-01 05:00,1,106.24,106.25,106.24,106.25,311
HFM04,2004-03-01 05:30,1,106.25,106.25,106.21,106.23,7394
HFM04,2004-03-01 06:00,1,106.22,106.24,106.22,106.24,1193
HFM04,2004-03-01 06:30,1,106.23,106.23,106.23,106.23,195
HFM04,2004-03-01 07:00,1,106.23,106.24,106.23,106.24,335
HFM04,2004-03-01 07:30,1,106.23,106.25,106.23,106.25,2556
HFM04,2004-03-01 08:00,1,106.24,106.25,106.24,106.25,1521
HFM04,2004-03-01 08:30,1,106.25,106.28,106.24,106.28,3928
HFM04,2004-03-01 09:00,1,106.26,106.26,106.21,106.21,8621
HFM04,2004-03-01 09:30,1,106.2,106.2,106.18,106.2,4128
HFM04,2004-03-01 10:00,1,106.2,106.22,106.2,106.2,855
HFM04,2004-03-01 10:30,1,106.21,106.22,106.21,106.22,512
HFM04,2004-03-01 11:00,1,106.22,106.23,106.22,106.23,1808
HFM04,2004-03-01 11:30,1,106.23,106.24,106.22,106.24,1126
HFM04,2004-03-02 01:00,2,106.21,106.22,106.18,106.18,7280
HFM04,2004-03-02 01:30,2,106.18,106.18,106.17,106.17,1267
HFM04,2004-03-02 02:00,2,106.17,106.18,106.17,106.17,4977
HFM04,2004-03-02 02:30,2,106.18,106.2,106.17,106.2,13342
HFM04,2004-03-02 03:00,2,106.2,106.2,106.2,106.2,1225
HFM04,2004-03-02 03:30,2,106.2,106.2,106.18,106.18,1513
HFM04,2004-03-02 04:00,2,106.2,106.2,106.18,106.2,9573
HFM04,2004-03-02 04:30,2,106.2,106.21,106.2,106.2,835
HFM04,2004-03-02 05:00,2,106.21,106.21,106.2,106.21,5215
HFM04,2004-03-02 05:30,2,106.21,106.21,106.19,106.2,577
HFM04,2004-03-02 06:00,2,106.19,106.19,106.19,106.19,5618
HFM04,2004-03-02 06:30,2,106.2,106.2,106.2,106.2,1522
HFM04,2004-03-02 07:00,2,106.2,106.2,106.19,106.2,3146
HFM04,2004-03-02 07:30,2,106.19,106.19,106.18,106.19,4864
HFM04,2004-03-02 08:00,2,106.19,106.21,106.19,106.21,32995
HFM04,2004-03-02 08:30,2,106.21,106.22,106.21,106.21,2038
HFM04,2004-03-02 09:00,2,106.22,106.24,106.22,106.23,11954
HFM04,2004-03-02 09:30,2,106.22,106.23,106.16,106.16,3815
HFM04,2004-03-02 10:00,2,106.17,106.18,106.14,106.16,8553
HFM04,2004-03-02 10:30,2,106.16,106.16,106.13,106.13,6880
HFM04,2004-03-02 11:00,2,106.11,106.12,106.11,106.12,3639
HFM04,2004-03-02 11:30,2,106.13,106.13,106.09,106.09,2604
HFM04,2004-03-03 01:00,3,106.1,106.1,106.07,106.09,8147
HFM04,2004-03-03 01:30,3,106.09,106.1,106.08,106.08,4134
HFM04,2004-03-03 02:00,3,106.08,106.11,106.08,106.1,6734
HFM04,2004-03-03 02:30,3,106.11,106.11,106.09,106.09,10083
HFM04,2004-03-03 03:00,3,106.08,106.09,106.08,106.08,9609
HFM04,2004-03-03 03:30,3,106.09,106.09,106.08,106.09,1815
HFM04,2004-03-03 04:00,3,106.08,106.08,106.05,106.05,19014
HFM04,2004-03-03 04:30,3,106.05,106.07,106.05,106.06,8797
HFM04,2004-03-03 05:00,3,106.07,106.08,106.07,106.07,3874
HFM04,2004-03-03 05:30,3,106.07,106.07,106.06,106.06,2128
HFM04,2004-03-03 06:00,3,106.05,106.06,106.03,106.06,11541
HFM04,2004-03-03 06:30,3,106.06,106.07,106.05,106.07,14045
HFM04,2004-03-03 07:00,3,106.07,106.07,106.01,106.02,38453
HFM04,2004-03-03 07:30,3,106.03,106.06,106.02,106.05,11750
HFM04,2004-03-03 08:00,3,106.05,106.06,106.05,106.06,8629
HFM04,2004-03-03 08:30,3,106.06,106.09,106.06,106.08,9490
HFM04,2004-03-03 09:00,3,106.08,106.09,106.03,106.05,10047
HFM04,2004-03-03 09:30,3,106.05,106.07,106.05,106.05,24922
HFM04,2004-03-03 10:00,3,106.05,106.06,106.02,106.03,6047
HFM04,2004-03-03 10:30,3,106.03,106.04,106.03,106.04,4480
HFM04,2004-03-03 11:00,3,106.04,106.04,106.03,106.03,732
HFM04,2004-03-03 11:30,3,106.04,106.05,106.04,106.05,3331
HFM04,2004-03-03 12:00,3,106.05,106.05,106.05,106.05,150
HFM04,2004-03-04 01:00,4,106.09,106.09,106.08,106.08,1402
HFM04,2004-03-04 01:30,4,106.09,106.1,106.08,106.08,3998
HFM04,2004-03-04 02:00,4,106.09,106.12,106.09,106.11,9938
HFM04,2004-03-04 02:30,4,106.11,106.11,106.09,106.1,18113
HFM04,2004-03-04 03:00,4,106.1,106.1,106.09,106.1,6793
HFM04,2004-03-04 03:30,4,106.1,106.1,106.08,106.08,10181
HFM04,2004-03-04 04:00,4,106.08,106.09,106.06,106.08,17404
HFM04,2004-03-04 04:30,4,106.09,106.11,106.08,106.11,9380
HFM04,2004-03-04 05:00,4,106.09,106.11,106.09,106.11,2809
HFM04,2004-03-04 05:30,4,106.11,106.11,106.1,106.11,1672
HFM04,2004-03-04 06:00,4,106.11,106.12,106.1,106.1,7927
HFM04,2004-03-04 06:30,4,106.1,106.17,106.07,106.07,15745
HFM04,2004-03-04 07:00,4,106.08,106.08,106.06,106.06,17571
HFM04,2004-03-04 07:30,4,106.07,106.08,105.99,106,26217
HFM04,2004-03-04 08:00,4,106.01,106.04,106.01,106.03,8568
HFM04,2004-03-04 08:30,4,106.03,106.04,106.02,106.02,5492
HFM04,2004-03-04 09:00,4,106.03,106.08,106.03,106.08,11135
HFM04,2004-03-04 09:30,4,106.08,106.1,106.07,106.1,5433
HFM04,2004-03-04 10:00,4,106.1,106.13,106.1,106.12,15693
HFM04,2004-03-04 10:30,4,106.12,106.13,106.11,106.13,20228
HFM04,2004-03-04 11:00,4,106.13,106.15,106.12,106.14,16826
HFM04,2004-03-04 11:30,4,106.14,106.15,106.12,106.14,6094
HFM04,2004-03-05 01:00,5,106.13,106.13,106.11,106.11,24228
HFM04,2004-03-05 01:30,5,106.11,106.12,106.11,106.11,16098
HFM04,2004-03-05 02:00,5,106.12,106.12,106.1,106.11,9230
HFM04,2004-03-05 02:30,5,106.11,106.12,106.1,106.11,17787
HFM04,2004-03-05 03:00,5,106.11,106.13,106.11,106.12,13382
HFM04,2004-03-05 03:30,5,106.12,106.13,106.11,106.12,12214
HFM04,2004-03-05 04:00,5,106.12,106.13,106.11,106.12,57096
HFM04,2004-03-05 04:30,5,106.11,106.12,106.1,106.11,18756
HFM04,2004-03-05 05:00,5,106.1,106.11,106.1,106.1,37831
HFM04,2004-03-05 05:30,5,106.11,106.12,106.1,106.1,16074
HFM04,2004-03-05 06:00,5,106.11,106.12,106.1,106.12,12151
HFM04,2004-03-05 06:30,5,106.12,106.12,106.11,106.11,6233
HFM04,2004-03-05 07:00,5,106.11,106.39,106.11,106.39,92202
HFM04,2004-03-05 07:30,5,106.38,106.42,106.32,106.42,234229
HFM04,2004-03-05 08:00,5,106.41,106.49,106.4,106.41,141818
HFM04,2004-03-05 08:30,5,106.41,106.45,106.41,106.44,65444
HFM04,2004-03-05 09:00,5,106.44,106.44,106.4,106.41,64847
HFM04,2004-03-05 09:30,5,106.41,106.42,106.39,106.41,34835
HFM04,2004-03-05 10:00,5,106.41,106.42,106.38,106.41,49549
HFM04,2004-03-05 10:30,5,106.41,106.42,106.41,106.41,13579
HFM04,2004-03-05 11:00,5,106.41,106.44,106.41,106.43,27281
HFM04,2004-03-05 11:30,5,106.43,106.44,106.41,106.44,7507
HFM04,2004-03-05 12:00,5,106.43,106.43,106.43,106.43,139
HFM04,2004-03-08 01:00,8,106.42,106.42,106.4,106.4,19539
HFM04,2004-03-08 01:30,8,106.41,106.43,106.4,106.42,13126
HFM04,2004-03-08 02:00,8,106.42,106.46,106.42,106.45,55866
HFM04,2004-03-08 02:30,8,106.44,106.47,106.44,106.45,32497
HFM04,2004-03-08 03:00,8,106.46,106.47,106.45,106.47,34087
HFM04,2004-03-08 03:30,8,106.46,106.47,106.46,106.46,20211
HFM04,2004-03-08 04:00,8,106.47,106.48,106.46,106.47,27503
HFM04,2004-03-08 04:30,8,106.46,106.47,106.46,106.47,2351
HFM04,2004-03-08 05:00,8,106.47,106.48,106.46,106.48,30032
HFM04,2004-03-08 05:30,8,106.48,106.49,106.46,106.48,9243
HFM04,2004-03-08 06:00,8,106.47,106.49,106.47,106.49,7759
HFM04,2004-03-08 06:30,8,106.49,106.5,106.48,106.48,15075
HFM04,2004-03-08 07:00,8,106.48,106.49,106.47,106.47,18549
HFM04,2004-03-08 07:30,8,106.48,106.49,106.47,106.49,13609
HFM04,2004-03-08 08:00,8,106.49,106.5,106.48,106.48,19764
HFM04,2004-03-08 08:30,8,106.48,106.5,106.47,106.49,26878
HFM04,2004-03-08 09:00,8,106.49,106.51,106.49,106.5,30194
HFM04,2004-03-08 09:30,8,106.49,106.5,106.48,106.49,15749
HFM04,2004-03-08 10:00,8,106.48,106.5,106.48,106.5,10292
HFM04,2004-03-08 10:30,8,106.49,106.5,106.47,106.48,12108
HFM04,2004-03-08 11:00,8,106.48,106.49,106.47,106.49,7003
HFM04,2004-03-08 11:30,8,106.48,106.49,106.47,106.47,5005
HFM04,2004-03-08 12:00,8,106.49,106.49,106.49,106.49,135
HFM04,2004-03-09 01:00,9,106.49,106.5,106.46,106.46,24185
HFM04,2004-03-09 01:30,9,106.47,106.47,106.45,106.46,11810
HFM04,2004-03-09 02:00,9,106.45,106.46,106.44,106.45,18998
HFM04,2004-03-09 02:30,9,106.46,106.46,106.45,106.46,16219
HFM04,2004-03-09 03:00,9,106.46,106.46,106.43,106.43,22639
HFM04,2004-03-09 03:30,9,106.44,106.45,106.41,106.42,37691
HFM04,2004-03-09 04:00,9,106.43,106.43,106.41,106.42,28871
HFM04,2004-03-09 04:30,9,106.43,106.44,106.42,106.43,30913
HFM04,2004-03-09 05:00,9,106.44,106.44,106.43,106.44,10968
HFM04,2004-03-09 05:30,9,106.43,106.45,106.43,106.45,12434
HFM04,2004-03-09 06:00,9,106.45,106.45,106.44,106.44,8917
HFM04,2004-03-09 06:30,9,106.44,106.45,106.43,106.44,9497
HFM04,2004-03-09 07:00,9,106.44,106.46,106.44,106.46,6117
HFM04,2004-03-09 07:30,9,106.45,106.47,106.45,106.47,17213
HFM04,2004-03-09 08:00,9,106.46,106.47,106.46,106.47,6419
HFM04,2004-03-09 08:30,9,106.47,106.48,106.46,106.47,21493
HFM04,2004-03-09 09:00,9,106.47,106.47,106.46,106.46,12201
HFM04,2004-03-09 09:30,9,106.47,106.51,106.46,106.51,41288
HFM04,2004-03-09 10:00,9,106.51,106.51,106.49,106.49,23367
HFM04,2004-03-09 10:30,9,106.5,106.52,106.49,106.52,18816
HFM04,2004-03-09 11:00,9,106.52,106.54,106.51,106.52,13575
HFM04,2004-03-09 11:30,9,106.52,106.52,106.46,106.46,26430
HFM04,2004-03-09 12:00,9,106.45,106.45,106.45,106.45,4755
HFM04,2004-03-10 01:00,10,106.43,106.44,106.41,106.41,34285
HFM04,2004-03-10 01:30,10,106.41,106.42,106.4,106.42,51353
HFM04,2004-03-10 02:00,10,106.42,106.43,106.41,106.42,30147
HFM04,2004-03-10 02:30,10,106.43,106.43,106.41,106.42,21981
HFM04,2004-03-10 03:00,10,106.43,106.44,106.42,106.42,19367
HFM04,2004-03-10 03:30,10,106.42,106.44,106.42,106.44,14547
HFM04,2004-03-10 04:00,10,106.43,106.45,106.42,106.44,31024
HFM04,2004-03-10 04:30,10,106.43,106.44,106.4,106.42,20766
HFM04,2004-03-10 05:00,10,106.41,106.42,106.39,106.4,22296
HFM04,2004-03-10 05:30,10,106.4,106.43,106.4,106.42,13176
HFM04,2004-03-10 06:00,10,106.42,106.44,106.42,106.43,8830
HFM04,2004-03-10 06:30,10,106.43,106.44,106.41,106.42,9138
HFM04,2004-03-10 07:00,10,106.42,106.43,106.41,106.43,23557
HFM04,2004-03-10 07:30,10,106.43,106.43,106.37,106.39,62471
HFM04,2004-03-10 08:00,10,106.4,106.41,106.39,106.4,18894
HFM04,2004-03-10 08:30,10,106.39,106.41,106.38,106.38,14766
HFM04,2004-03-10 09:00,10,106.39,106.42,106.38,106.39,40393
HFM04,2004-03-10 09:30,10,106.39,106.4,106.38,106.39,23282
HFM04,2004-03-10 10:00,10,106.39,106.4,106.37,106.39,23812
HFM04,2004-03-10 10:30,10,106.39,106.41,106.38,106.41,14045
HFM04,2004-03-10 11:00,10,106.4,106.42,106.4,106.41,5164
HFM04,2004-03-10 11:30,10,106.4,106.42,106.4,106.42,4811
HFM04,2004-03-10 12:00,10,106.42,106.42,106.42,106.42,165
HFM04,2004-03-11 01:00,11,106.39,106.4,106.38,106.4,15075
HFM04,2004-03-11 01:30,11,106.39,106.4,106.38,106.39,14977
HFM04,2004-03-11 02:00,11,106.4,106.4,106.39,106.39,3501
HFM04,2004-03-11 02:30,11,106.4,106.42,106.39,106.41,24403
HFM04,2004-03-11 03:00,11,106.41,106.45,106.41,106.45,40462
HFM04,2004-03-11 03:30,11,106.45,106.46,106.44,106.44,39208
HFM04,2004-03-11 04:00,11,106.45,106.48,106.44,106.47,34582
HFM04,2004-03-11 04:30,11,106.47,106.52,106.46,106.5,49414
HFM04,2004-03-11 05:00,11,106.5,106.57,106.5,106.56,85939
HFM04,2004-03-11 05:30,11,106.56,106.56,106.51,106.51,37430
HFM04,2004-03-11 06:00,11,106.51,106.55,106.51,106.54,23645
HFM04,2004-03-11 06:30,11,106.54,106.54,106.47,106.51,48854
HFM04,2004-03-11 07:00,11,106.5,106.55,106.49,106.53,18136
HFM04,2004-03-11 07:30,11,106.53,106.54,106.5,106.5,46302
HFM04,2004-03-11 08:00,11,106.5,106.51,106.48,106.49,22729
HFM04,2004-03-11 08:30,11,106.49,106.49,106.44,106.44,35550
HFM04,2004-03-11 09:00,11,106.44,106.47,106.41,106.43,58434
HFM04,2004-03-11 09:30,11,106.43,106.45,106.42,106.45,22611
HFM04,2004-03-11 10:00,11,106.45,106.47,106.45,106.46,13542
HFM04,2004-03-11 10:30,11,106.45,106.46,106.43,106.44,7651
HFM04,2004-03-11 11:00,11,106.43,106.44,106.43,106.43,2369
HFM04,2004-03-11 11:30,11,106.44,106.45,106.41,106.43,3523
HFM04,2004-03-11 12:00,11,106.43,106.43,106.43,106.43,25
HFM04,2004-03-12 01:00,12,106.52,106.54,106.51,106.54,24139
HFM04,2004-03-12 01:30,12,106.53,106.54,106.52,106.53,21088
HFM04,2004-03-12 02:00,12,106.52,106.52,106.49,106.52,23821
HFM04,2004-03-12 02:30,12,106.52,106.52,106.47,106.47,21427
HFM04,2004-03-12 03:00,12,106.47,106.5,106.47,106.48,15722
HFM04,2004-03-12 03:30,12,106.47,106.48,106.45,106.47,16206
HFM04,2004-03-12 04:00,12,106.47,106.47,106.45,106.45,13951
HFM04,2004-03-12 04:30,12,106.45,106.46,106.45,106.45,11312
HFM04,2004-03-12 05:00,12,106.46,106.48,106.44,106.46,31662
HFM04,2004-03-12 05:30,12,106.46,106.48,106.46,106.48,14259
HFM04,2004-03-12 06:00,12,106.48,106.49,106.47,106.49,15367
HFM04,2004-03-12 06:30,12,106.5,106.5,106.48,106.48,11224
HFM04,2004-03-12 07:00,12,106.48,106.49,106.48,106.49,5317
HFM04,2004-03-12 07:30,12,106.48,106.49,106.45,106.47,23122
HFM04,2004-03-12 08:00,12,106.47,106.48,106.45,106.47,24650
HFM04,2004-03-12 08:30,12,106.48,106.5,106.44,106.46,38098
HFM04,2004-03-12 09:00,12,106.46,106.48,106.45,106.47,49099
HFM04,2004-03-12 09:30,12,106.46,106.48,106.45,106.45,15316
HFM04,2004-03-12 10:00,12,106.45,106.46,106.44,106.45,11454
HFM04,2004-03-12 10:30,12,106.45,106.46,106.45,106.46,858
HFM04,2004-03-12 11:00,12,106.45,106.46,106.45,106.45,2607
HFM04,2004-03-12 11:30,12,106.46,106.47,106.45,106.46,6560
HFM04,2004-03-15 01:00,15,106.45,106.51,106.45,106.49,22949
HFM04,2004-03-15 01:30,15,106.49,106.5,106.48,106.49,12652
HFM04,2004-03-15 02:00,15,106.49,106.5,106.48,106.49,24390
HFM04,2004-03-15 02:30,15,106.5,106.52,106.5,106.51,12613
HFM04,2004-03-15 03:00,15,106.52,106.53,106.51,106.52,15570
HFM04,2004-03-15 03:30,15,106.52,106.53,106.51,106.52,26217
HFM04,2004-03-15 04:00,15,106.52,106.53,106.51,106.52,11631
HFM04,2004-03-15 04:30,15,106.51,106.52,106.51,106.51,2466
HFM04,2004-03-15 05:00,15,106.52,106.52,106.5,106.52,16104
HFM04,2004-03-15 05:30,15,106.51,106.53,106.51,106.51,4449
HFM04,2004-03-15 06:00,15,106.52,106.52,106.5,106.51,3271
HFM04,2004-03-15 06:30,15,106.51,106.52,106.5,106.5,5444
HFM04,2004-03-15 07:00,15,106.51,106.54,106.5,106.53,14610
HFM04,2004-03-15 07:30,15,106.53,106.53,106.48,106.48,32344
HFM04,2004-03-15 08:00,15,106.49,106.5,106.45,106.47,36023
HFM04,2004-03-15 08:30,15,106.47,106.48,106.45,106.46,15365
HFM04,2004-03-15 09:00,15,106.47,106.48,106.46,106.48,8944
HFM04,2004-03-15 09:30,15,106.48,106.5,106.47,106.5,14398
HFM04,2004-03-15 10:00,15,106.51,106.51,106.49,106.51,16319
HFM04,2004-03-15 10:30,15,106.5,106.51,106.49,106.51,2941
HFM04,2004-03-15 11:00,15,106.5,106.51,106.49,106.5,1965
HFM04,2004-03-15 11:30,15,106.5,106.51,106.46,106.47,7184
HFM04,2004-03-15 12:00,15,106.48,106.48,106.48,106.48,23
HFM04,2004-03-16 01:00,16,106.47,106.49,106.46,106.48,15498
HFM04,2004-03-16 01:30,16,106.49,106.51,106.49,106.49,9179
HFM04,2004-03-16 02:00,16,106.5,106.51,106.49,106.5,10798
HFM04,2004-03-16 02:30,16,106.51,106.51,106.49,106.49,14973
HFM04,2004-03-16 03:00,16,106.5,106.51,106.49,106.5,6781
HFM04,2004-03-16 03:30,16,106.51,106.52,106.49,106.51,17111
HFM04,2004-03-16 04:00,16,106.51,106.52,106.49,106.49,33577
HFM04,2004-03-16 04:30,16,106.5,106.51,106.49,106.49,24834
HFM04,2004-03-16 05:00,16,106.49,106.51,106.48,106.49,31606
HFM04,2004-03-16 05:30,16,106.5,106.5,106.49,106.5,887
HFM04,2004-03-16 06:00,16,106.49,106.5,106.48,106.49,3373
HFM04,2004-03-16 06:30,16,106.48,106.5,106.48,106.49,5044
HFM04,2004-03-16 07:00,16,106.49,106.5,106.48,106.49,15678
HFM04,2004-03-16 07:30,16,106.49,106.49,106.47,106.48,27959
HFM04,2004-03-16 08:00,16,106.48,106.49,106.45,106.46,39882
HFM04,2004-03-16 08:30,16,106.46,106.47,106.45,106.47,18449
HFM04,2004-03-16 09:00,16,106.47,106.48,106.46,106.46,16003
HFM04,2004-03-16 09:30,16,106.46,106.47,106.43,106.44,34071
HFM04,2004-03-16 10:00,16,106.44,106.44,106.4,106.43,51172
HFM04,2004-03-16 10:30,16,106.41,106.44,106.4,106.43,39871
HFM04,2004-03-16 11:00,16,106.43,106.44,106.42,106.44,12130
HFM04,2004-03-16 11:30,16,106.44,106.45,106.43,106.45,8531
HFM04,2004-03-16 12:00,16,106.44,106.44,106.44,106.44,2
HFM04,2004-03-17 01:00,17,106.57,106.58,106.53,106.56,60582
HFM04,2004-03-17 01:30,17,106.56,106.57,106.53,106.53,33102
HFM04,2004-03-17 02:00,17,106.54,106.54,106.52,106.54,15905
HFM04,2004-03-17 02:30,17,106.54,106.54,106.52,106.53,20230
HFM04,2004-03-17 03:00,17,106.53,106.53,106.51,106.52,33979
HFM04,2004-03-17 03:30,17,106.52,106.52,106.51,106.52,14335
HFM04,2004-03-17 04:00,17,106.51,106.53,106.5,106.52,17983
HFM04,2004-03-17 04:30,17,106.52,106.53,106.51,106.52,15782
HFM04,2004-03-17 05:00,17,106.52,106.53,106.51,106.52,5380
HFM04,2004-03-17 05:30,17,106.53,106.54,106.52,106.54,12806
HFM04,2004-03-17 06:00,17,106.53,106.55,106.53,106.53,9049
HFM04,2004-03-17 06:30,17,106.53,106.54,106.53,106.53,9818
HFM04,2004-03-17 07:00,17,106.53,106.56,106.53,106.55,24450
HFM04,2004-03-17 07:30,17,106.55,106.57,106.54,106.56,49613
HFM04,2004-03-17 08:00,17,106.56,106.62,106.56,106.6,74966
HFM04,2004-03-17 08:30,17,106.59,106.6,106.57,106.59,31773
HFM04,2004-03-17 09:00,17,106.59,106.59,106.54,106.55,37439
HFM04,2004-03-17 09:30,17,106.55,106.57,106.54,106.57,14504
HFM04,2004-03-17 10:00,17,106.56,106.57,106.54,106.56,21448
HFM04,2004-03-17 10:30,17,106.56,106.57,106.54,106.55,21958
HFM04,2004-03-17 11:00,17,106.55,106.56,106.55,106.55,11293
HFM04,2004-03-17 11:30,17,106.55,106.56,106.54,106.55,3534
HFM04,2004-03-17 12:00,17,106.54,106.54,106.54,106.54,129
HFM04,2004-03-18 01:00,18,106.55,106.58,106.54,106.57,9136
HFM04,2004-03-18 01:30,18,106.57,106.59,106.56,106.57,13708
HFM04,2004-03-18 02:00,18,106.57,106.59,106.56,106.59,21512
HFM04,2004-03-18 02:30,18,106.58,106.6,106.58,106.59,20669
HFM04,2004-03-18 03:00,18,106.58,106.59,106.57,106.58,16381
HFM04,2004-03-18 03:30,18,106.57,106.58,106.56,106.57,45171
HFM04,2004-03-18 04:00,18,106.57,106.58,106.56,106.58,28847
HFM04,2004-03-18 04:30,18,106.58,106.59,106.57,106.58,30463
HFM04,2004-03-18 05:00,18,106.58,106.58,106.56,106.58,7013
HFM04,2004-03-18 05:30,18,106.58,106.58,106.56,106.57,17045
HFM04,2004-03-18 06:00,18,106.57,106.58,106.56,106.57,14324
HFM04,2004-03-18 06:30,18,106.57,106.57,106.56,106.57,4535
HFM04,2004-03-18 07:00,18,106.56,106.57,106.53,106.53,19153
HFM04,2004-03-18 07:30,18,106.54,106.56,106.52,106.53,52773
HFM04,2004-03-18 08:00,18,106.53,106.55,106.51,106.55,36826
HFM04,2004-03-18 08:30,18,106.55,106.57,106.54,106.56,26016
HFM04,2004-03-18 09:00,18,106.56,106.59,106.55,106.57,47336
HFM04,2004-03-18 09:30,18,106.57,106.59,106.55,106.58,24584
HFM04,2004-03-18 10:00,18,106.57,106.6,106.56,106.59,30230
HFM04,2004-03-18 10:30,18,106.58,106.61,106.58,106.61,15614
HFM04,2004-03-18 11:00,18,106.61,106.62,106.59,106.61,31191
HFM04,2004-03-18 11:30,18,106.6,106.63,106.58,106.59,20576
HFM04,2004-03-18 12:00,18,106.59,106.59,106.59,106.59,625
HFM04,2004-03-19 01:00,19,106.56,106.59,106.56,106.58,15695
HFM04,2004-03-19 01:30,19,106.58,106.59,106.56,106.58,13460
HFM04,2004-03-19 02:00,19,106.57,106.58,106.57,106.57,3450
HFM04,2004-03-19 02:30,19,106.57,106.58,106.55,106.55,11408
HFM04,2004-03-19 03:00,19,106.55,106.56,106.55,106.55,5206
HFM04,2004-03-19 03:30,19,106.55,106.57,106.55,106.56,8822
HFM04,2004-03-19 04:00,19,106.55,106.57,106.55,106.56,12421
HFM04,2004-03-19 04:30,19,106.56,106.56,106.55,106.56,8403
HFM04,2004-03-19 05:00,19,106.56,106.58,106.56,106.57,8313
HFM04,2004-03-19 05:30,19,106.57,106.58,106.56,106.57,2649
HFM04,2004-03-19 06:00,19,106.57,106.58,106.56,106.57,6010
HFM04,2004-03-19 06:30,19,106.57,106.58,106.56,106.57,4741
HFM04,2004-03-19 07:00,19,106.57,106.58,106.56,106.57,4519
HFM04,2004-03-19 07:30,19,106.57,106.58,106.56,106.58,8886
HFM04,2004-03-19 08:00,19,106.57,106.6,106.57,106.59,25483
HFM04,2004-03-19 08:30,19,106.59,106.6,106.58,106.59,9837
HFM04,2004-03-19 09:00,19,106.59,106.6,106.58,106.6,8072
HFM04,2004-03-19 09:30,19,106.6,106.61,106.59,106.59,7619
HFM04,2004-03-19 10:00,19,106.6,106.61,106.58,106.58,12352
HFM04,2004-03-19 10:30,19,106.58,106.59,106.57,106.58,15093
HFM04,2004-03-19 11:00,19,106.58,106.59,106.57,106.58,1675
HFM04,2004-03-19 11:30,19,106.57,106.59,106.57,106.59,1887
HFM04,2004-03-19 12:00,19,106.59,106.59,106.59,106.59,32
HFM04,2004-03-22 01:00,22,106.6,106.61,106.59,106.6,6251
HFM04,2004-03-22 01:30,22,106.6,106.6,106.58,106.6,5718
HFM04,2004-03-22 02:00,22,106.6,106.6,106.58,106.6,7932
HFM04,2004-03-22 02:30,22,106.6,106.61,106.59,106.6,14200
HFM04,2004-03-22 03:00,22,106.6,106.61,106.59,106.6,6019
HFM04,2004-03-22 03:30,22,106.59,106.61,106.59,106.6,6697
HFM04,2004-03-22 04:00,22,106.6,106.62,106.6,106.6,10317
HFM04,2004-03-22 04:30,22,106.61,106.62,106.6,106.61,6348
HFM04,2004-03-22 05:00,22,106.62,106.62,106.61,106.62,2663
HFM04,2004-03-22 05:30,22,106.61,106.62,106.61,106.61,2486
HFM04,2004-03-22 06:00,22,106.61,106.63,106.61,106.62,8947
HFM04,2004-03-22 06:30,22,106.62,106.62,106.61,106.61,5579
HFM04,2004-03-22 07:00,22,106.62,106.63,106.61,106.62,6311
HFM04,2004-03-22 07:30,22,106.62,106.62,106.6,106.61,14249
HFM04,2004-03-22 08:00,22,106.6,106.61,106.6,106.61,6575
HFM04,2004-03-22 08:30,22,106.61,106.62,106.6,106.62,6819
HFM04,2004-03-22 09:00,22,106.63,106.66,106.61,106.65,39545
HFM04,2004-03-22 09:30,22,106.65,106.65,106.63,106.63,16004
HFM04,2004-03-22 10:00,22,106.63,106.64,106.62,106.63,13481
HFM04,2004-03-22 10:30,22,106.63,106.64,106.62,106.63,5762
HFM04,2004-03-22 11:00,22,106.63,106.64,106.63,106.63,938
HFM04,2004-03-22 11:30,22,106.63,106.64,106.62,106.62,9223
HFM04,2004-03-22 12:00,22,106.62,106.62,106.62,106.62,49
HFM04,2004-03-23 01:00,23,106.65,106.65,106.63,106.63,9798
HFM04,2004-03-23 01:30,23,106.63,106.64,106.63,106.64,8923
HFM04,2004-03-23 02:00,23,106.63,106.63,106.58,106.6,51677
HFM04,2004-03-23 02:30,23,106.59,106.61,106.58,106.6,31079
HFM04,2004-03-23 03:00,23,106.59,106.61,106.58,106.59,30585
HFM04,2004-03-23 03:30,23,106.59,106.62,106.59,106.61,52338
HFM04,2004-03-23 04:00,23,106.61,106.61,106.58,106.59,27206
HFM04,2004-03-23 04:30,23,106.59,106.6,106.59,106.59,5412
HFM04,2004-03-23 05:00,23,106.59,106.6,106.58,106.6,10136
HFM04,2004-03-23 05:30,23,106.59,106.6,106.58,106.58,6354
HFM04,2004-03-23 06:00,23,106.59,106.59,106.58,106.59,3445
HFM04,2004-03-23 06:30,23,106.6,106.6,106.58,106.59,3948
HFM04,2004-03-23 07:00,23,106.59,106.59,106.57,106.58,13455
HFM04,2004-03-23 07:30,23,106.59,106.59,106.56,106.57,15799
HFM04,2004-03-23 08:00,23,106.57,106.58,106.56,106.58,18042
HFM04,2004-03-23 08:30,23,106.57,106.59,106.57,106.57,14252
HFM04,2004-03-23 09:00,23,106.57,106.58,106.55,106.56,25822
HFM04,2004-03-23 09:30,23,106.55,106.58,106.55,106.58,15218
HFM04,2004-03-23 10:00,23,106.58,106.59,106.57,106.58,7676
HFM04,2004-03-23 10:30,23,106.59,106.59,106.57,106.58,18132
HFM04,2004-03-23 11:00,23,106.58,106.59,106.58,106.59,15622
HFM04,2004-03-23 11:30,23,106.58,106.59,106.57,106.59,9432
HFM04,2004-03-23 12:00,23,106.58,106.58,106.58,106.58,20
HFM04,2004-03-24 01:00,24,106.61,106.63,106.6,106.63,43023
HFM04,2004-03-24 01:30,24,106.63,106.64,106.62,106.62,18571
HFM04,2004-03-24 02:00,24,106.63,106.63,106.61,106.61,17139
HFM04,2004-03-24 02:30,24,106.62,106.64,106.62,106.63,23486
HFM04,2004-03-24 03:00,24,106.63,106.63,106.62,106.63,5355
HFM04,2004-03-24 03:30,24,106.63,106.64,106.61,106.63,95909
HFM04,2004-03-24 04:00,24,106.63,106.65,106.62,106.64,70919
HFM04,2004-03-24 04:30,24,106.65,106.7,106.63,106.68,126041
HFM04,2004-03-24 05:00,24,106.68,106.7,106.67,106.68,37490
HFM04,2004-03-24 05:30,24,106.67,106.71,106.67,106.71,41517
HFM04,2004-03-24 06:00,24,106.71,106.71,106.69,106.69,16831
HFM04,2004-03-24 06:30,24,106.7,106.7,106.68,106.69,11562
HFM04,2004-03-24 07:00,24,106.69,106.72,106.67,106.7,30079
HFM04,2004-03-24 07:30,24,106.7,106.71,106.68,106.68,22865
HFM04,2004-03-24 08:00,24,106.68,106.69,106.67,106.68,13022
HFM04,2004-03-24 08:30,24,106.68,106.69,106.67,106.68,32731
HFM04,2004-03-24 09:00,24,106.69,106.7,106.67,106.67,25238
HFM04,2004-03-24 09:30,24,106.68,106.69,106.67,106.68,19600
HFM04,2004-03-24 10:00,24,106.68,106.71,106.68,106.69,29003
HFM04,2004-03-24 10:30,24,106.69,106.71,106.69,106.7,8730
HFM04,2004-03-24 11:00,24,106.7,106.71,106.69,106.7,3351
HFM04,2004-03-24 11:30,24,106.7,106.71,106.69,106.71,5194
HFM04,2004-03-24 12:00,24,106.71,106.71,106.71,106.71,22
HFM04,2004-03-25 01:00,25,106.7,106.7,106.68,106.69,19437
HFM04,2004-03-25 01:30,25,106.69,106.72,106.69,106.71,15605
HFM04,2004-03-25 02:00,25,106.71,106.76,106.7,106.75,46303
HFM04,2004-03-25 02:30,25,106.75,106.76,106.73,106.73,20208
HFM04,2004-03-25 03:00,25,106.73,106.74,106.72,106.73,27285
HFM04,2004-03-25 03:30,25,106.74,106.76,106.73,106.74,23434
HFM04,2004-03-25 04:00,25,106.74,106.75,106.73,106.75,26866
HFM04,2004-03-25 04:30,25,106.74,106.75,106.73,106.74,22849
HFM04,2004-03-25 05:00,25,106.74,106.75,106.73,106.74,10447
HFM04,2004-03-25 05:30,25,106.74,106.75,106.73,106.74,15075
HFM04,2004-03-25 06:00,25,106.74,106.75,106.73,106.74,5232
HFM04,2004-03-25 06:30,25,106.75,106.77,106.74,106.76,16155
HFM04,2004-03-25 07:00,25,106.76,106.77,106.74,106.74,17091
HFM04,2004-03-25 07:30,25,106.74,106.76,106.73,106.74,25894
HFM04,2004-03-25 08:00,25,106.75,106.76,106.74,106.74,8336
HFM04,2004-03-25 08:30,25,106.75,106.76,106.74,106.75,16353
HFM04,2004-03-25 09:00,25,106.75,106.78,106.75,106.77,23310
HFM04,2004-03-25 09:30,25,106.78,106.78,106.74,106.76,23576
HFM04,2004-03-25 10:00,25,106.76,106.77,106.75,106.75,13563
HFM04,2004-03-25 10:30,25,106.76,106.78,106.75,106.77,9835
HFM04,2004-03-25 11:00,25,106.77,106.78,106.76,106.77,7094
HFM04,2004-03-25 11:30,25,106.76,106.77,106.76,106.77,5165
HFM04,2004-03-25 12:00,25,106.75,106.75,106.75,106.75,111
HFM04,2004-03-26 01:00,26,106.73,106.75,106.73,106.75,13258
HFM04,2004-03-26 01:30,26,106.74,106.76,106.74,106.75,16986
HFM04,2004-03-26 02:00,26,106.75,106.75,106.74,106.75,7556
HFM04,2004-03-26 02:30,26,106.75,106.76,106.74,106.75,26089
HFM04,2004-03-26 03:00,26,106.75,106.8,106.74,106.79,54165
HFM04,2004-03-26 03:30,26,106.79,106.8,106.77,106.77,15604
HFM04,2004-03-26 04:00,26,106.78,106.8,106.77,106.79,45673
HFM04,2004-03-26 04:30,26,106.79,106.79,106.78,106.78,7941
HFM04,2004-03-26 05:00,26,106.78,106.8,106.78,106.79,11862
HFM04,2004-03-26 05:30,26,106.79,106.8,106.78,106.78,7318
HFM04,2004-03-26 06:00,26,106.78,106.79,106.78,106.78,3074
HFM04,2004-03-26 06:30,26,106.78,106.79,106.75,106.77,33953
HFM04,2004-03-26 07:00,26,106.77,106.77,106.74,106.75,19137
HFM04,2004-03-26 07:30,26,106.75,106.77,106.74,106.75,19163
HFM04,2004-03-26 08:00,26,106.75,106.76,106.75,106.75,10349
HFM04,2004-03-26 08:30,26,106.76,106.76,106.73,106.75,21256
HFM04,2004-03-26 09:00,26,106.75,106.75,106.72,106.74,29023
HFM04,2004-03-26 09:30,26,106.74,106.76,106.73,106.73,22246
HFM04,2004-03-26 10:00,26,106.74,106.75,106.71,106.71,26656
HFM04,2004-03-26 10:30,26,106.72,106.72,106.7,106.71,20108
HFM04,2004-03-26 11:00,26,106.71,106.73,106.7,106.72,6444
HFM04,2004-03-26 11:30,26,106.72,106.73,106.69,106.71,8779
HFM04,2004-03-26 12:00,26,106.71,106.71,106.71,106.71,60
HFM04,2004-03-29 00:00,29,106.68,106.72,106.68,106.7,32441
HFM04,2004-03-29 00:30,29,106.71,106.72,106.7,106.7,6727
HFM04,2004-03-29 01:00,29,106.71,106.71,106.67,106.68,20470
HFM04,2004-03-29 01:30,29,106.67,106.69,106.67,106.67,10467
HFM04,2004-03-29 02:00,29,106.68,106.69,106.67,106.68,21809
HFM04,2004-03-29 02:30,29,106.68,106.69,106.68,106.69,16517
HFM04,2004-03-29 03:00,29,106.69,106.69,106.68,106.68,2698
HFM04,2004-03-29 03:30,29,106.68,106.69,106.66,106.68,17294
HFM04,2004-03-29 04:00,29,106.67,106.68,106.65,106.66,21294
HFM04,2004-03-29 04:30,29,106.65,106.66,106.63,106.64,18680
HFM04,2004-03-29 05:00,29,106.63,106.64,106.59,106.6,33493
HFM04,2004-03-29 05:30,29,106.6,106.6,106.54,106.57,62805
HFM04,2004-03-29 06:00,29,106.57,106.61,106.57,106.6,19616
HFM04,2004-03-29 06:30,29,106.61,106.61,106.58,106.6,32918
HFM04,2004-03-29 07:00,29,106.61,106.61,106.57,106.58,25953
HFM04,2004-03-29 07:30,29,106.58,106.6,106.56,106.58,48894
HFM04,2004-03-29 08:00,29,106.59,106.61,106.58,106.59,19719
HFM04,2004-03-29 08:30,29,106.59,106.6,106.57,106.58,24333
HFM04,2004-03-29 09:00,29,106.58,106.6,106.57,106.58,13825
HFM04,2004-03-29 09:30,29,106.58,106.58,106.54,106.54,42800
HFM04,2004-03-29 10:00,29,106.54,106.58,106.54,106.57,19001
HFM04,2004-03-29 10:30,29,106.57,106.6,106.57,106.59,11036
HFM04,2004-03-29 11:00,29,106.59,106.59,106.59,106.59,274
HFM04,2004-03-30 00:00,30,106.6,106.65,106.6,106.64,29788
HFM04,2004-03-30 00:30,30,106.64,106.66,106.62,106.66,21650
HFM04,2004-03-30 01:00,30,106.65,106.66,106.62,106.62,14457
HFM04,2004-03-30 01:30,30,106.63,106.64,106.61,106.62,35944
HFM04,2004-03-30 02:00,30,106.63,106.64,106.62,106.62,17123
HFM04,2004-03-30 02:30,30,106.62,106.64,106.61,106.63,34266
HFM04,2004-03-30 03:00,30,106.63,106.64,106.63,106.64,2300
HFM04,2004-03-30 03:30,30,106.63,106.64,106.63,106.63,5267
HFM04,2004-03-30 04:00,30,106.64,106.65,106.63,106.64,17894
HFM04,2004-03-30 04:30,30,106.65,106.66,106.63,106.63,10242
HFM04,2004-03-30 05:00,30,106.64,106.64,106.63,106.64,1058
HFM04,2004-03-30 05:30,30,106.63,106.65,106.63,106.64,9986
HFM04,2004-03-30 06:00,30,106.64,106.65,106.63,106.64,5837
HFM04,2004-03-30 06:30,30,106.63,106.64,106.62,106.64,12738
HFM04,2004-03-30 07:00,30,106.63,106.65,106.63,106.63,17945
HFM04,2004-03-30 07:30,30,106.64,106.64,106.62,106.62,7700
HFM04,2004-03-30 08:00,30,106.63,106.64,106.62,106.62,15833
HFM04,2004-03-30 08:30,30,106.62,106.63,106.6,106.61,31357
HFM04,2004-03-30 09:00,30,106.61,106.64,106.61,106.63,59527
HFM04,2004-03-30 09:30,30,106.63,106.64,106.6,106.62,28900
HFM04,2004-03-30 10:00,30,106.62,106.63,106.61,106.62,4758
HFM04,2004-03-30 10:30,30,106.62,106.63,106.61,106.62,6070
HFM04,2004-03-30 11:00,30,106.63,106.63,106.63,106.63,991
HFM04,2004-03-31 00:00,31,106.61,106.61,106.56,106.57,28842
HFM04,2004-03-31 00:30,31,106.57,106.58,106.54,106.56,42493
HFM04,2004-03-31 01:00,31,106.56,106.56,106.54,106.56,52575
HFM04,2004-03-31 01:30,31,106.56,106.56,106.54,106.55,18287
HFM04,2004-03-31 02:00,31,106.56,106.56,106.55,106.56,17965
HFM04,2004-03-31 02:30,31,106.55,106.57,106.55,106.56,24135
HFM04,2004-03-31 03:00,31,106.56,106.58,106.56,106.57,22850
HFM04,2004-03-31 03:30,31,106.58,106.59,106.57,106.57,24190
HFM04,2004-03-31 04:00,31,106.58,106.58,106.56,106.57,19486
HFM04,2004-03-31 04:30,31,106.57,106.58,106.57,106.57,1649
HFM04,2004-03-31 05:00,31,106.58,106.58,106.57,106.57,2996
HFM04,2004-03-31 05:30,31,106.57,106.58,106.56,106.57,20433
HFM04,2004-03-31 06:00,31,106.56,106.58,106.56,106.58,9299
HFM04,2004-03-31 06:30,31,106.58,106.58,106.56,106.57,15987
HFM04,2004-03-31 07:00,31,106.57,106.57,106.56,106.56,6450
HFM04,2004-03-31 07:30,31,106.57,106.58,106.56,106.57,13404
HFM04,2004-03-31 08:00,31,106.56,106.58,106.55,106.57,35204
HFM04,2004-03-31 08:30,31,106.57,106.61,106.57,106.61,42431
HFM04,2004-03-31 09:00,31,106.61,106.63,106.6,106.62,53583
HFM04,2004-03-31 09:30,31,106.62,106.64,106.61,106.63,23561
HFM04,2004-03-31 10:00,31,106.63,106.64,106.62,106.63,10533
HFM04,2004-03-31 10:30,31,106.62,106.65,106.62,106.64,13288
HFM04,2004-03-31 11:00,31,106.65,106.65,106.65,106.65,60
HFM04,2004-04-01 00:00,1,106.66,106.66,106.64,106.65,21526
HFM04,2004-04-01 00:30,1,106.65,106.66,106.64,106.64,10802
HFM04,2004-04-01 01:00,1,106.65,106.68,106.64,106.67,20390
HFM04,2004-04-01 01:30,1,106.66,106.67,106.64,106.64,23408
HFM04,2004-04-01 02:00,1,106.64,106.65,106.63,106.63,13540
HFM04,2004-04-01 02:30,1,106.64,106.65,106.63,106.65,30620
HFM04,2004-04-01 03:00,1,106.64,106.65,106.64,106.64,20156
HFM04,2004-04-01 03:30,1,106.65,106.67,106.64,106.67,19976
HFM04,2004-04-01 04:00,1,106.66,106.67,106.65,106.67,15298
HFM04,2004-04-01 04:30,1,106.67,106.67,106.65,106.66,13188
HFM04,2004-04-01 05:00,1,106.65,106.68,106.65,106.67,10438
HFM04,2004-04-01 05:30,1,106.67,106.68,106.62,106.65,48483
HFM04,2004-04-01 06:00,1,106.65,106.66,106.63,106.64,40259
HFM04,2004-04-01 06:30,1,106.64,106.65,106.45,106.51,253007
HFM04,2004-04-01 07:00,1,106.51,106.54,106.47,106.53,111470
HFM04,2004-04-01 07:30,1,106.52,106.53,106.48,106.48,61428
HFM04,2004-04-01 08:00,1,106.48,106.5,106.47,106.48,32575
HFM04,2004-04-01 08:30,1,106.47,106.52,106.46,106.46,40631
HFM04,2004-04-01 09:00,1,106.45,106.48,106.41,106.45,80609
HFM04,2004-04-01 09:30,1,106.46,106.47,106.44,106.46,36715
HFM04,2004-04-01 10:00,1,106.46,106.48,106.45,106.48,11602
HFM04,2004-04-01 10:30,1,106.49,106.5,106.48,106.5,11335
HFM04,2004-04-01 11:00,1,106.51,106.51,106.51,106.51,42
HFM04,2004-04-02 00:00,2,106.48,106.49,106.47,106.48,12683
HFM04,2004-04-02 00:30,2,106.48,106.49,106.47,106.48,15251
HFM04,2004-04-02 01:00,2,106.48,106.5,106.47,106.48,21718
HFM04,2004-04-02 01:30,2,106.48,106.5,106.47,106.48,19000
HFM04,2004-04-02 02:00,2,106.48,106.49,106.45,106.45,23682
HFM04,2004-04-02 02:30,2,106.46,106.47,106.44,106.45,26985
HFM04,2004-04-02 03:00,2,106.44,106.46,106.44,106.45,21379
HFM04,2004-04-02 03:30,2,106.45,106.45,106.42,106.44,36926
HFM04,2004-04-02 04:00,2,106.44,106.44,106.42,106.43,22674
HFM04,2004-04-02 04:30,2,106.43,106.43,106.42,106.43,4289
HFM04,2004-04-02 05:00,2,106.43,106.45,106.43,106.44,13932
HFM04,2004-04-02 05:30,2,106.44,106.45,106.43,106.45,10397
HFM04,2004-04-02 06:00,2,106.45,106.45,106.43,106.45,16181
HFM04,2004-04-02 06:30,2,106.44,106.45,106.43,106.44,17109
HFM04,2004-04-02 07:00,2,106.45,106.45,105.89,106.06,55501
HFM04,2004-04-02 07:30,2,106.06,106.24,106.06,106.18,136533
HFM04,2004-04-02 08:00,2,106.18,106.19,106.1,106.15,93522
HFM04,2004-04-02 08:30,2,106.14,106.17,106.13,106.16,40547
HFM04,2004-04-02 09:00,2,106.16,106.17,106.12,106.13,40609
HFM04,2004-04-02 09:30,2,106.14,106.18,106.14,106.18,19584
HFM04,2004-04-02 10:00,2,106.18,106.18,106.15,106.16,9945
HFM04,2004-04-02 10:30,2,106.15,106.16,106.11,106.12,20773
HFM04,2004-04-02 11:00,2,106.11,106.11,106.11,106.11,3
HFM04,2004-04-05 01:00,5,106.08,106.19,106.08,106.17,45771
HFM04,2004-04-05 01:30,5,106.18,106.19,106.16,106.18,23560
HFM04,2004-04-05 02:00,5,106.17,106.18,106.14,106.14,30357
HFM04,2004-04-05 02:30,5,106.14,106.2,106.14,106.18,33492
HFM04,2004-04-05 03:00,5,106.19,106.22,106.17,106.22,39100
HFM04,2004-04-05 03:30,5,106.22,106.23,106.2,106.22,34406
HFM04,2004-04-05 04:00,5,106.23,106.24,106.22,106.23,43385
HFM04,2004-04-05 04:30,5,106.23,106.24,106.21,106.22,31401
HFM04,2004-04-05 05:00,5,106.22,106.23,106.21,106.23,16460
HFM04,2004-04-05 05:30,5,106.24,106.24,106.21,106.21,9286
HFM04,2004-04-05 06:00,5,106.22,106.22,106.2,106.21,8540
HFM04,2004-04-05 06:30,5,106.2,106.22,106.2,106.21,10363
HFM04,2004-04-05 07:00,5,106.21,106.21,106.19,106.19,15593
HFM04,2004-04-05 07:30,5,106.19,106.2,106.17,106.17,39931
HFM04,2004-04-05 08:00,5,106.17,106.2,106.17,106.19,30357
HFM04,2004-04-05 08:30,5,106.19,106.19,106.14,106.15,19569
HFM04,2004-04-05 09:00,5,106.16,106.19,106.13,106.18,48323
HFM04,2004-04-05 09:30,5,106.18,106.2,106.17,106.18,31106
HFM04,2004-04-05 10:00,5,106.18,106.19,106.17,106.18,25248
HFM04,2004-04-05 10:30,5,106.17,106.2,106.17,106.19,8595
HFM04,2004-04-05 11:00,5,106.18,106.19,106.18,106.18,4036
HFM04,2004-04-05 11:30,5,106.18,106.19,106.17,106.18,8898
HFM04,2004-04-05 12:00,5,106.18,106.18,106.18,106.18,37
HFM04,2004-04-06 01:00,6,106.2,106.21,106.19,106.21,14536
HFM04,2004-04-06 01:30,6,106.21,106.21,106.19,106.21,15597
HFM04,2004-04-06 02:00,6,106.21,106.25,106.2,106.25,42138
HFM04,2004-04-06 02:30,6,106.25,106.26,106.24,106.24,42102
HFM04,2004-04-06 03:00,6,106.24,106.25,106.24,106.25,21043
HFM04,2004-04-06 03:30,6,106.25,106.27,106.25,106.26,19746
HFM04,2004-04-06 04:00,6,106.26,106.27,106.24,106.24,22440
HFM04,2004-04-06 04:30,6,106.25,106.26,106.24,106.26,9883
HFM04,2004-04-06 05:00,6,106.25,106.26,106.25,106.25,6799
HFM04,2004-04-06 05:30,6,106.26,106.27,106.25,106.26,27491
HFM04,2004-04-06 06:00,6,106.26,106.28,106.25,106.27,9575
HFM04,2004-04-06 06:30,6,106.27,106.27,106.25,106.26,8357
HFM04,2004-04-06 07:00,6,106.26,106.29,106.25,106.27,27556
HFM04,2004-04-06 07:30,6,106.27,106.28,106.26,106.27,20278
HFM04,2004-04-06 08:00,6,106.27,106.28,106.26,106.27,16542
HFM04,2004-04-06 08:30,6,106.27,106.3,106.27,106.29,26215
HFM04,2004-04-06 09:00,6,106.28,106.3,106.28,106.28,18092
HFM04,2004-04-06 09:30,6,106.29,106.29,106.28,106.28,8743
HFM04,2004-04-06 10:00,6,106.28,106.29,106.27,106.29,17607
HFM04,2004-04-06 10:30,6,106.28,106.3,106.28,106.29,8887
HFM04,2004-04-06 11:00,6,106.29,106.3,106.28,106.28,8004
HFM04,2004-04-06 11:30,6,106.28,106.3,106.28,106.3,4154
HFM04,2004-04-06 12:00,6,106.3,106.3,106.3,106.3,123
HFM04,2004-04-07 01:00,7,106.31,106.33,106.3,106.31,13808
HFM04,2004-04-07 01:30,7,106.31,106.33,106.31,106.33,9519
HFM04,2004-04-07 02:00,7,106.33,106.33,106.31,106.31,10562
HFM04,2004-04-07 02:30,7,106.31,106.35,106.31,106.33,38269
HFM04,2004-04-07 03:00,7,106.34,106.34,106.32,106.32,35798
HFM04,2004-04-07 03:30,7,106.32,106.34,106.32,106.32,9197
HFM04,2004-04-07 04:00,7,106.33,106.34,106.32,106.33,17634
HFM04,2004-04-07 04:30,7,106.32,106.33,106.32,106.33,5714
HFM04,2004-04-07 05:00,7,106.33,106.34,106.32,106.34,19735
HFM04,2004-04-07 05:30,7,106.33,106.34,106.32,106.33,9365
HFM04,2004-04-07 06:00,7,106.33,106.34,106.32,106.33,4393
HFM04,2004-04-07 06:30,7,106.33,106.34,106.33,106.33,2614
HFM04,2004-04-07 07:00,7,106.33,106.34,106.32,106.33,14519
HFM04,2004-04-07 07:30,7,106.32,106.33,106.31,106.32,24459
HFM04,2004-04-07 08:00,7,106.33,106.33,106.31,106.31,18116
HFM04,2004-04-07 08:30,7,106.32,106.34,106.31,106.33,19504
HFM04,2004-04-07 09:00,7,106.33,106.35,106.32,106.33,20442
HFM04,2004-04-07 09:30,7,106.33,106.36,106.33,106.35,36551
HFM04,2004-04-07 10:00,7,106.35,106.36,106.34,106.35,12494
HFM04,2004-04-07 10:30,7,106.36,106.37,106.35,106.35,22512
HFM04,2004-04-07 11:00,7,106.36,106.37,106.35,106.36,14691
HFM04,2004-04-07 11:30,7,106.36,106.38,106.36,106.36,13938
HFM04,2004-04-07 12:00,7,106.37,106.37,106.37,106.37,146
HFM04,2004-04-08 01:00,8,106.34,106.36,106.34,106.36,19427
HFM04,2004-04-08 01:30,8,106.36,106.36,106.33,106.33,9915
HFM04,2004-04-08 02:00,8,106.34,106.34,106.3,106.32,30974
HFM04,2004-04-08 02:30,8,106.31,106.32,106.3,106.31,11611
HFM04,2004-04-08 03:00,8,106.31,106.32,106.3,106.32,18873
HFM04,2004-04-08 03:30,8,106.32,106.32,106.3,106.31,4730
HFM04,2004-04-08 04:00,8,106.3,106.31,106.3,106.3,9716
HFM04,2004-04-08 04:30,8,106.3,106.32,106.3,106.32,12922
HFM04,2004-04-08 05:00,8,106.32,106.33,106.31,106.33,12809
HFM04,2004-04-08 05:30,8,106.33,106.34,106.32,106.33,11527
HFM04,2004-04-08 06:00,8,106.33,106.34,106.31,106.32,18080
HFM04,2004-04-08 06:30,8,106.32,106.33,106.31,106.31,10942
HFM04,2004-04-08 07:00,8,106.31,106.33,106.28,106.3,26229
HFM04,2004-04-08 07:30,8,106.3,106.31,106.29,106.3,30518
HFM04,2004-04-08 08:00,8,106.29,106.32,106.29,106.31,16598
HFM04,2004-04-08 08:30,8,106.32,106.32,106.31,106.31,5467
HFM04,2004-04-08 09:00,8,106.31,106.35,106.31,106.34,30416
HFM04,2004-04-08 09:30,8,106.34,106.35,106.33,106.35,8956
HFM04,2004-04-08 10:00,8,106.34,106.37,106.34,106.35,11630
HFM04,2004-04-08 10:30,8,106.36,106.36,106.35,106.35,5174
HFM04,2004-04-08 11:00,8,106.35,106.36,106.34,106.34,6248
HFM04,2004-04-08 11:30,8,106.33,106.34,106.33,106.34,2864
HFM04,2004-04-08 12:00,8,106.34,106.34,106.34,106.34,45
HFM04,2004-04-13 01:00,13,106.3,106.31,106.24,106.24,44674
HFM04,2004-04-13 01:30,13,106.25,106.26,106.24,106.25,16377
HFM04,2004-04-13 02:00,13,106.25,106.25,106.21,106.23,38144
HFM04,2004-04-13 02:30,13,106.23,106.25,106.23,106.24,15864
HFM04,2004-04-13 03:00,13,106.24,106.25,106.23,106.24,11364
HFM04,2004-04-13 03:30,13,106.24,106.25,106.23,106.23,16684
HFM04,2004-04-13 04:00,13,106.24,106.24,106.22,106.22,16854
HFM04,2004-04-13 04:30,13,106.23,106.24,106.22,106.24,6095
HFM04,2004-04-13 05:00,13,106.24,106.25,106.23,106.23,13613
HFM04,2004-04-13 05:30,13,106.23,106.24,106.22,106.22,19557
HFM04,2004-04-13 06:00,13,106.23,106.24,106.22,106.23,5266
HFM04,2004-04-13 06:30,13,106.23,106.24,106.22,106.24,18066
HFM04,2004-04-13 07:00,13,106.23,106.23,106.18,106.18,44634
HFM04,2004-04-13 07:30,13,106.18,106.19,106.14,106.18,79079
HFM04,2004-04-13 08:00,13,106.18,106.19,106.16,106.17,47622
HFM04,2004-04-13 08:30,13,106.16,106.2,106.16,106.19,26215
HFM04,2004-04-13 09:00,13,106.2,106.2,106.17,106.19,28615
HFM04,2004-04-13 09:30,13,106.18,106.19,106.14,106.17,43395
HFM04,2004-04-13 10:00,13,106.16,106.18,106.16,106.17,17995
HFM04,2004-04-13 10:30,13,106.18,106.18,106.16,106.16,5895
HFM04,2004-04-13 11:00,13,106.16,106.17,106.15,106.16,7257
HFM04,2004-04-13 11:30,13,106.17,106.18,106.16,106.17,6849
HFM04,2004-04-13 12:00,13,106.17,106.17,106.17,106.17,208
HFM04,2004-04-14 01:00,14,106.13,106.15,106.13,106.14,25747
HFM04,2004-04-14 01:30,14,106.14,106.17,106.14,106.17,19797
HFM04,2004-04-14 02:00,14,106.16,106.17,106.15,106.16,20672
HFM04,2004-04-14 02:30,14,106.16,106.17,106.15,106.16,33045
HFM04,2004-04-14 03:00,14,106.16,106.17,106.15,106.17,14337
HFM04,2004-04-14 03:30,14,106.17,106.17,106.15,106.17,28533
HFM04,2004-04-14 04:00,14,106.17,106.19,106.16,106.17,48348
HFM04,2004-04-14 04:30,14,106.18,106.18,106.16,106.17,22093
HFM04,2004-04-14 05:00,14,106.17,106.18,106.16,106.17,9901
HFM04,2004-04-14 05:30,14,106.17,106.18,106.16,106.17,13717
HFM04,2004-04-14 06:00,14,106.16,106.17,106.15,106.16,12748
HFM04,2004-04-14 06:30,14,106.15,106.16,106.13,106.15,21864
HFM04,2004-04-14 07:00,14,106.15,106.15,106.06,106.06,45200
HFM04,2004-04-14 07:30,14,106.06,106.09,106.05,106.08,91958
HFM04,2004-04-14 08:00,14,106.08,106.09,106.07,106.09,44731
HFM04,2004-04-14 08:30,14,106.09,106.1,106.08,106.09,19582
HFM04,2004-04-14 09:00,14,106.08,106.11,106.08,106.11,21153
HFM04,2004-04-14 09:30,14,106.1,106.11,106.09,106.11,23472
HFM04,2004-04-14 10:00,14,106.11,106.11,106.09,106.09,9049
HFM04,2004-04-14 10:30,14,106.1,106.11,106.09,106.1,11049
HFM04,2004-04-14 11:00,14,106.11,106.12,106.1,106.12,2738
HFM04,2004-04-14 11:30,14,106.12,106.13,106.11,106.13,9185
HFM04,2004-04-14 12:00,14,106.12,106.12,106.12,106.12,610
HFM04,2004-04-15 01:00,15,106.14,106.16,106.13,106.14,24582
HFM04,2004-04-15 01:30,15,106.14,106.15,106.13,106.14,8514
HFM04,2004-04-15 02:00,15,106.13,106.15,106.13,106.14,10265
HFM04,2004-04-15 02:30,15,106.15,106.15,106.13,106.13,11384
HFM04,2004-04-15 03:00,15,106.13,106.15,106.13,106.13,16491
HFM04,2004-04-15 03:30,15,106.13,106.14,106.12,106.13,17952
HFM04,2004-04-15 04:00,15,106.14,106.14,106.12,106.13,24354
HFM04,2004-04-15 04:30,15,106.13,106.13,106.1,106.11,29425
HFM04,2004-04-15 05:00,15,106.11,106.12,106.11,106.12,2590
HFM04,2004-04-15 05:30,15,106.12,106.14,106.12,106.13,16413
HFM04,2004-04-15 06:00,15,106.13,106.14,106.12,106.12,8256
HFM04,2004-04-15 06:30,15,106.13,106.13,106.12,106.12,7950
HFM04,2004-04-15 07:00,15,106.12,106.16,106.11,106.13,35668
HFM04,2004-04-15 07:30,15,106.13,106.14,106.11,106.12,47191
HFM04,2004-04-15 08:00,15,106.12,106.13,106.11,106.12,12620
HFM04,2004-04-15 08:30,15,106.13,106.13,106.11,106.13,4371
HFM04,2004-04-15 09:00,15,106.13,106.14,106.12,106.13,23351
HFM04,2004-04-15 09:30,15,106.13,106.14,106.11,106.12,12315
HFM04,2004-04-15 10:00,15,106.12,106.12,106.09,106.1,21448
HFM04,2004-04-15 10:30,15,106.09,106.1,106.06,106.09,15592
HFM04,2004-04-15 11:00,15,106.09,106.11,106.09,106.11,15462
HFM04,2004-04-15 11:30,15,106.11,106.13,106.11,106.13,5822
HFM04,2004-04-15 12:00,15,106.13,106.13,106.13,106.13,98
HFM04,2004-04-16 01:00,16,106.15,106.16,106.13,106.16,14009
HFM04,2004-04-16 01:30,16,106.15,106.18,106.15,106.17,13995
HFM04,2004-04-16 02:00,16,106.17,106.17,106.16,106.16,11979
HFM04,2004-04-16 02:30,16,106.16,106.17,106.15,106.16,22936
HFM04,2004-04-16 03:00,16,106.15,106.16,106.14,106.15,10579
HFM04,2004-04-16 03:30,16,106.15,106.17,106.15,106.16,8886
HFM04,2004-04-16 04:00,16,106.15,106.17,106.15,106.16,16642
HFM04,2004-04-16 04:30,16,106.16,106.17,106.16,106.17,1932
HFM04,2004-04-16 05:00,16,106.17,106.18,106.16,106.18,11905
HFM04,2004-04-16 05:30,16,106.17,106.17,106.16,106.16,5660
HFM04,2004-04-16 06:00,16,106.16,106.17,106.15,106.16,7031
HFM04,2004-04-16 06:30,16,106.15,106.17,106.15,106.16,4772
HFM04,2004-04-16 07:00,16,106.16,106.17,106.15,106.15,15039
HFM04,2004-04-16 07:30,16,106.16,106.19,106.14,106.17,32078
HFM04,2004-04-16 08:00,16,106.16,106.2,106.16,106.19,38352
HFM04,2004-04-16 08:30,16,106.19,106.22,106.18,106.21,41708
HFM04,2004-04-16 09:00,16,106.21,106.21,106.19,106.2,10858
HFM04,2004-04-16 09:30,16,106.2,106.21,106.19,106.21,12497
HFM04,2004-04-16 10:00,16,106.21,106.22,106.2,106.2,14591
HFM04,2004-04-16 10:30,16,106.21,106.21,106.2,106.2,6257
HFM04,2004-04-16 11:00,16,106.21,106.21,106.2,106.2,6631
HFM04,2004-04-16 11:30,16,106.2,106.2,106.18,106.18,8618
HFM04,2004-04-16 12:00,16,106.19,106.19,106.19,106.19,277
HFM04,2004-04-19 01:00,19,106.2,106.21,106.19,106.2,8211
HFM04,2004-04-19 01:30,19,106.2,106.23,106.2,106.22,16488
HFM04,2004-04-19 02:00,19,106.23,106.24,106.22,106.22,19953
HFM04,2004-04-19 02:30,19,106.22,106.23,106.21,106.21,16879
HFM04,2004-04-19 03:00,19,106.21,106.22,106.2,106.22,13914
HFM04,2004-04-19 03:30,19,106.21,106.24,106.21,106.22,14705
HFM04,2004-04-19 04:00,19,106.23,106.24,106.22,106.24,4942
HFM04,2004-04-19 04:30,19,106.24,106.24,106.22,106.22,11752
HFM04,2004-04-19 05:00,19,106.23,106.23,106.22,106.23,2295
HFM04,2004-04-19 05:30,19,106.23,106.24,106.22,106.23,10702
HFM04,2004-04-19 06:00,19,106.24,106.24,106.23,106.23,1721
HFM04,2004-04-19 06:30,19,106.24,106.24,106.22,106.22,5757
HFM04,2004-04-19 07:00,19,106.23,106.24,106.22,106.22,8821
HFM04,2004-04-19 07:30,19,106.23,106.23,106.21,106.22,21183
HFM04,2004-04-19 08:00,19,106.22,106.23,106.21,106.22,11298
HFM04,2004-04-19 08:30,19,106.23,106.24,106.21,106.22,21524
HFM04,2004-04-19 09:00,19,106.23,106.24,106.22,106.23,6828
HFM04,2004-04-19 09:30,19,106.22,106.23,106.21,106.21,11543
HFM04,2004-04-19 10:00,19,106.21,106.22,106.2,106.2,20997
HFM04,2004-04-19 10:30,19,106.2,106.21,106.19,106.2,5979
HFM04,2004-04-19 11:00,19,106.2,106.2,106.18,106.19,8014
HFM04,2004-04-19 11:30,19,106.19,106.2,106.18,106.19,4708
HFM04,2004-04-19 12:00,19,106.18,106.18,106.18,106.18,260
HFM04,2004-04-20 01:00,20,106.16,106.16,106.13,106.13,39057
HFM04,2004-04-20 01:30,20,106.13,106.15,106.13,106.14,15176
HFM04,2004-04-20 02:00,20,106.14,106.15,106.11,106.11,19303
HFM04,2004-04-20 02:30,20,106.12,106.13,106.11,106.13,31345
HFM04,2004-04-20 03:00,20,106.13,106.14,106.12,106.14,13626
HFM04,2004-04-20 03:30,20,106.13,106.17,106.12,106.16,26850
HFM04,2004-04-20 04:00,20,106.16,106.17,106.15,106.17,47046
HFM04,2004-04-20 04:30,20,106.16,106.18,106.16,106.17,17064
HFM04,2004-04-20 05:00,20,106.16,106.17,106.16,106.16,1090
HFM04,2004-04-20 05:30,20,106.16,106.17,106.15,106.15,9570
HFM04,2004-04-20 06:00,20,106.15,106.16,106.14,106.15,9454
HFM04,2004-04-20 06:30,20,106.15,106.16,106.14,106.15,5496
HFM04,2004-04-20 07:00,20,106.14,106.15,106.13,106.14,15592
HFM04,2004-04-20 07:30,20,106.14,106.14,106.1,106.11,46465
HFM04,2004-04-20 08:00,20,106.11,106.13,106.11,106.12,17473
HFM04,2004-04-20 08:30,20,106.13,106.14,106.12,106.12,17299
HFM04,2004-04-20 09:00,20,106.12,106.14,106.11,106.13,15008
HFM04,2004-04-20 09:30,20,106.13,106.14,106.12,106.13,15296
HFM04,2004-04-20 10:00,20,106.13,106.14,106.12,106.14,9750
HFM04,2004-04-20 10:30,20,106.13,106.16,106.13,106.15,8747
HFM04,2004-04-20 11:00,20,106.15,106.16,106.15,106.15,8214
HFM04,2004-04-20 11:30,20,106.15,106.16,106.14,106.15,5694
HFM04,2004-04-20 12:00,20,106.16,106.16,106.16,106.16,65
HFM04,2004-04-21 01:00,21,106.04,106.06,106.01,106.06,53671
HFM04,2004-04-21 01:30,21,106.06,106.07,106.04,106.05,40909
HFM04,2004-04-21 02:00,21,106.06,106.07,106.05,106.06,16405
HFM04,2004-04-21 02:30,21,106.07,106.08,106.06,106.07,17187
HFM04,2004-04-21 03:00,21,106.08,106.08,106.06,106.06,19341
HFM04,2004-04-21 03:30,21,106.06,106.07,106.05,106.07,16496
HFM04,2004-04-21 04:00,21,106.07,106.07,106.05,106.05,16036
HFM04,2004-04-21 04:30,21,106.06,106.06,106.03,106.05,33424
HFM04,2004-04-21 05:00,21,106.05,106.05,106.03,106.03,16872
HFM04,2004-04-21 05:30,21,106.03,106.05,106.02,106.04,21830
HFM04,2004-04-21 06:00,21,106.03,106.05,106.03,106.04,11195
HFM04,2004-04-21 06:30,21,106.04,106.05,106.01,106.02,22375
HFM04,2004-04-21 07:00,21,106.02,106.03,106.01,106.02,23292
HFM04,2004-04-21 07:30,21,106.02,106.04,106.02,106.03,9310
HFM04,2004-04-21 08:00,21,106.04,106.06,106.03,106.06,14532
HFM04,2004-04-21 08:30,21,106.06,106.08,106.02,106.06,35362
HFM04,2004-04-21 09:00,21,106.06,106.14,106.06,106.13,104404
HFM04,2004-04-21 09:30,21,106.13,106.13,106.08,106.11,34264
HFM04,2004-04-21 10:00,21,106.1,106.11,106.07,106.07,24685
HFM04,2004-04-21 10:30,21,106.07,106.09,106.06,106.08,24005
HFM04,2004-04-21 11:00,21,106.08,106.1,106.08,106.09,7218
HFM04,2004-04-21 11:30,21,106.09,106.1,106.08,106.1,3447
HFM04,2004-04-21 12:00,21,106.09,106.09,106.09,106.09,112
HFM04,2004-04-22 01:00,22,106.1,106.12,106.1,106.12,10877
HFM04,2004-04-22 01:30,22,106.11,106.12,106.09,106.1,26567
HFM04,2004-04-22 02:00,22,106.1,106.11,106.1,106.1,13911
HFM04,2004-04-22 02:30,22,106.1,106.12,106.1,106.11,14492
HFM04,2004-04-22 03:00,22,106.11,106.13,106.11,106.12,22285
HFM04,2004-04-22 03:30,22,106.13,106.14,106.12,106.14,15333
HFM04,2004-04-22 04:00,22,106.13,106.14,106.12,106.13,17305
HFM04,2004-04-22 04:30,22,106.13,106.14,106.12,106.13,20918
HFM04,2004-04-22 05:00,22,106.13,106.14,106.12,106.13,6330
HFM04,2004-04-22 05:30,22,106.12,106.14,106.11,106.12,15102
HFM04,2004-04-22 06:00,22,106.11,106.13,106.11,106.12,6207
HFM04,2004-04-22 06:30,22,106.12,106.13,106.11,106.11,3813
HFM04,2004-04-22 07:00,22,106.11,106.12,106.09,106.12,16314
HFM04,2004-04-22 07:30,22,106.12,106.14,106.11,106.14,42874
HFM04,2004-04-22 08:00,22,106.13,106.15,106.13,106.15,27347
HFM04,2004-04-22 08:30,22,106.15,106.16,106.13,106.15,23505
HFM04,2004-04-22 09:00,22,106.15,106.16,106.13,106.13,19582
HFM04,2004-04-22 09:30,22,106.14,106.14,106.13,106.13,6955
HFM04,2004-04-22 10:00,22,106.13,106.14,106.12,106.13,26331
HFM04,2004-04-22 10:30,22,106.13,106.14,106.12,106.13,17480
HFM04,2004-04-22 11:00,22,106.13,106.15,106.13,106.13,5526
HFM04,2004-04-22 11:30,22,106.14,106.15,106.13,106.14,4326
HFM04,2004-04-22 12:00,22,106.15,106.15,106.15,106.15,51
HFM04,2004-04-23 01:00,23,106.17,106.19,106.16,106.18,12964
HFM04,2004-04-23 01:30,23,106.19,106.2,106.19,106.19,22046
HFM04,2004-04-23 02:00,23,106.19,106.2,106.19,106.19,7957
HFM04,2004-04-23 02:30,23,106.19,106.21,106.19,106.2,12805
HFM04,2004-04-23 03:00,23,106.2,106.21,106.2,106.2,4371
HFM04,2004-04-23 03:30,23,106.2,106.21,106.19,106.2,8044
HFM04,2004-04-23 04:00,23,106.2,106.21,106.19,106.2,16767
HFM04,2004-04-23 04:30,23,106.2,106.21,106.19,106.19,6280
HFM04,2004-04-23 05:00,23,106.2,106.21,106.19,106.2,14665
HFM04,2004-04-23 05:30,23,106.2,106.2,106.19,106.19,1734
HFM04,2004-04-23 06:00,23,106.2,106.21,106.19,106.2,12446
HFM04,2004-04-23 06:30,23,106.21,106.21,106.19,106.2,17506
HFM04,2004-04-23 07:00,23,106.2,106.2,106.15,106.16,26807
HFM04,2004-04-23 07:30,23,106.16,106.16,106.11,106.12,99298
HFM04,2004-04-23 08:00,23,106.12,106.14,106.11,106.12,37611
HFM04,2004-04-23 08:30,23,106.11,106.13,106.09,106.11,60242
HFM04,2004-04-23 09:00,23,106.1,106.11,106.08,106.09,31130
HFM04,2004-04-23 09:30,23,106.08,106.1,106.07,106.1,42917
HFM04,2004-04-23 10:00,23,106.09,106.1,106.07,106.08,14382
HFM04,2004-04-23 10:30,23,106.07,106.08,106.04,106.06,34604
HFM04,2004-04-23 11:00,23,106.07,106.07,106.06,106.07,8059
HFM04,2004-04-23 11:30,23,106.07,106.07,106.05,106.06,8757
HFM04,2004-04-23 12:00,23,106.05,106.05,106.05,106.05,63
HFM04,2004-04-26 01:00,26,106.03,106.05,106.03,106.04,15514
HFM04,2004-04-26 01:30,26,106.04,106.04,106.01,106.02,22087
HFM04,2004-04-26 02:00,26,106.02,106.03,106.01,106.03,6662
HFM04,2004-04-26 02:30,26,106.02,106.04,106.01,106.01,18228
HFM04,2004-04-26 03:00,26,106.02,106.03,106,106,41827
HFM04,2004-04-26 03:30,26,105.99,106,105.95,105.98,68029
HFM04,2004-04-26 04:00,26,105.98,105.99,105.97,105.98,13738
HFM04,2004-04-26 04:30,26,105.98,106,105.98,105.99,18523
HFM04,2004-04-26 05:00,26,105.99,106,105.98,105.99,8986
HFM04,2004-04-26 05:30,26,105.99,106,105.99,105.99,1392
HFM04,2004-04-26 06:00,26,105.99,106,105.99,105.99,813
HFM04,2004-04-26 06:30,26,105.99,106.03,105.99,106.03,18506
HFM04,2004-04-26 07:00,26,106.02,106.04,106.01,106.04,21265
HFM04,2004-04-26 07:30,26,106.04,106.05,106.01,106.02,16973
HFM04,2004-04-26 08:00,26,106.02,106.03,106.01,106.02,10888
HFM04,2004-04-26 08:30,26,106.03,106.04,106.02,106.02,16741
HFM04,2004-04-26 09:00,26,106.03,106.05,106.03,106.04,16093
HFM04,2004-04-26 09:30,26,106.05,106.06,106.04,106.04,18692
HFM04,2004-04-26 10:00,26,106.04,106.05,106.02,106.03,15450
HFM04,2004-04-26 10:30,26,106.03,106.05,106.02,106.03,11734
HFM04,2004-04-26 11:00,26,106.03,106.05,106.03,106.03,1668
HFM04,2004-04-26 11:30,26,106.03,106.04,106.03,106.04,5507
HFM04,2004-04-26 12:00,26,106.03,106.03,106.03,106.03,488
HFM04,2004-04-27 01:00,27,106.03,106.07,106.03,106.06,17807
HFM04,2004-04-27 01:30,27,106.06,106.09,106.06,106.09,29527
HFM04,2004-04-27 02:00,27,106.08,106.09,106.07,106.08,13382
HFM04,2004-04-27 02:30,27,106.08,106.1,106.08,106.08,16670
HFM04,2004-04-27 03:00,27,106.09,106.09,106.07,106.07,10971
HFM04,2004-04-27 03:30,27,106.08,106.08,106.03,106.05,48232
HFM04,2004-04-27 04:00,27,106.04,106.06,106.02,106.02,26068
HFM04,2004-04-27 04:30,27,106.03,106.04,106.01,106.03,27581
HFM04,2004-04-27 05:00,27,106.02,106.03,106.01,106.01,14482
HFM04,2004-04-27 05:30,27,106.01,106.02,106,106.01,19332
HFM04,2004-04-27 06:00,27,106.01,106.03,106.01,106.02,10958
HFM04,2004-04-27 06:30,27,106.02,106.04,106.01,106.03,11562
HFM04,2004-04-27 07:00,27,106.03,106.04,106.02,106.03,12584
HFM04,2004-04-27 07:30,27,106.03,106.04,106.02,106.04,10467
HFM04,2004-04-27 08:00,27,106.03,106.04,106.02,106.03,18419
HFM04,2004-04-27 08:30,27,106.03,106.04,105.99,106.01,32602
HFM04,2004-04-27 09:00,27,106.01,106.01,105.98,106,49124
HFM04,2004-04-27 09:30,27,106,106.02,106,106.01,25515
HFM04,2004-04-27 10:00,27,106.02,106.03,106.01,106.01,20563
HFM04,2004-04-27 10:30,27,106.01,106.02,106,106.02,10745
HFM04,2004-04-27 11:00,27,106.02,106.03,106.01,106.02,3745
HFM04,2004-04-27 11:30,27,106.02,106.03,106.01,106.01,6975
HFM04,2004-04-27 12:00,27,106.02,106.02,106.02,106.02,374
HFM04,2004-04-28 01:00,28,106.04,106.06,106.04,106.06,12366
HFM04,2004-04-28 01:30,28,106.05,106.06,106.02,106.04,24669
HFM04,2004-04-28 02:00,28,106.04,106.04,106.01,106.03,27174
HFM04,2004-04-28 02:30,28,106.02,106.04,106.02,106.04,12950
HFM04,2004-04-28 03:00,28,106.03,106.05,106.03,106.04,22622
HFM04,2004-04-28 03:30,28,106.04,106.04,106.02,106.04,12951
HFM04,2004-04-28 04:00,28,106.03,106.04,106.02,106.02,14238
HFM04,2004-04-28 04:30,28,106.03,106.04,106.03,106.04,4127
HFM04,2004-04-28 05:00,28,106.03,106.04,106.03,106.04,3960
HFM04,2004-04-28 05:30,28,106.04,106.04,106.03,106.03,13237
HFM04,2004-04-28 06:00,28,106.04,106.05,106.03,106.04,10174
HFM04,2004-04-28 06:30,28,106.04,106.04,106.02,106.02,15370
HFM04,2004-04-28 07:00,28,106.01,106.03,106,106,30583
HFM04,2004-04-28 07:30,28,106.01,106.02,105.99,106.01,31888
HFM04,2004-04-28 08:00,28,106,106.02,106,106.01,31482
HFM04,2004-04-28 08:30,28,106.01,106.03,106,106,28258
HFM04,2004-04-28 09:00,28,106,106.01,105.99,105.99,22482
HFM04,2004-04-28 09:30,28,105.99,106.01,105.99,106,12008
HFM04,2004-04-28 10:00,28,106.01,106.02,106.01,106.01,15499
HFM04,2004-04-28 10:30,28,106.01,106.02,106,106,3858
HFM04,2004-04-28 11:00,28,106,106.01,106,106,7333
HFM04,2004-04-28 11:30,28,106,106.01,105.99,106,5119
HFM04,2004-04-28 12:00,28,105.99,105.99,105.99,105.99,679
HFM04,2004-04-29 01:00,29,105.94,105.95,105.91,105.94,48885
HFM04,2004-04-29 01:30,29,105.93,105.95,105.92,105.95,33162
HFM04,2004-04-29 02:00,29,105.95,105.96,105.93,105.94,36065
HFM04,2004-04-29 02:30,29,105.94,105.96,105.94,105.94,20854
HFM04,2004-04-29 03:00,29,105.95,105.95,105.93,105.94,15276
HFM04,2004-04-29 03:30,29,105.94,105.95,105.93,105.95,17578
HFM04,2004-04-29 04:00,29,105.94,105.96,105.94,105.95,21260
HFM04,2004-04-29 04:30,29,105.95,105.96,105.94,105.94,21210
HFM04,2004-04-29 05:00,29,105.94,105.95,105.93,105.94,12673
HFM04,2004-04-29 05:30,29,105.93,105.95,105.93,105.94,15451
HFM04,2004-04-29 06:00,29,105.94,105.95,105.94,105.94,1422
HFM04,2004-04-29 06:30,29,105.94,105.95,105.93,105.93,11737
HFM04,2004-04-29 07:00,29,105.93,106.01,105.92,105.98,55494
HFM04,2004-04-29 07:30,29,105.98,106,105.94,105.99,98326
HFM04,2004-04-29 08:00,29,105.99,106.01,105.98,106.01,61645
HFM04,2004-04-29 08:30,29,106.01,106.07,106,106.06,84216
HFM04,2004-04-29 09:00,29,106.05,106.08,106.05,106.06,58060
HFM04,2004-04-29 09:30,29,106.07,106.08,106.03,106.04,18754
HFM04,2004-04-29 10:00,29,106.04,106.06,106.02,106.02,18211
HFM04,2004-04-29 10:30,29,106.02,106.04,106.01,106.01,9089
HFM04,2004-04-29 11:00,29,106.01,106.02,105.98,105.99,15793
HFM04,2004-04-29 11:30,29,105.99,105.99,105.97,105.99,14394
HFM04,2004-04-29 12:00,29,105.99,105.99,105.99,105.99,51
HFM04,2004-04-30 01:00,30,105.97,106.03,105.97,106.01,29050
HFM04,2004-04-30 01:30,30,106.01,106.02,105.99,105.99,19906
HFM04,2004-04-30 02:00,30,105.99,106,105.99,106,15688
HFM04,2004-04-30 02:30,30,106,106,105.98,105.99,15466
HFM04,2004-04-30 03:00,30,106,106.01,105.99,106,10522
HFM04,2004-04-30 03:30,30,106.01,106.02,106,106,14291
HFM04,2004-04-30 04:00,30,106,106.01,106,106,11571
HFM04,2004-04-30 04:30,30,106,106.02,106,106.02,6889
HFM04,2004-04-30 05:00,30,106.01,106.02,106.01,106.02,1975
HFM04,2004-04-30 05:30,30,106.01,106.02,106.01,106.01,1235
HFM04,2004-04-30 06:00,30,106.01,106.01,106,106,9449
HFM04,2004-04-30 06:30,30,106,106.02,106,106.01,6077
HFM04,2004-04-30 07:00,30,106.01,106.03,106.01,106.03,19804
HFM04,2004-04-30 07:30,30,106.04,106.05,106.01,106.04,31238
HFM04,2004-04-30 08:00,30,106.04,106.05,106.02,106.04,19596
HFM04,2004-04-30 08:30,30,106.03,106.07,106.01,106.04,31199
HFM04,2004-04-30 09:00,30,106.05,106.07,106.02,106.04,47153
HFM04,2004-04-30 09:30,30,106.05,106.07,106.04,106.07,20180
HFM04,2004-04-30 10:00,30,106.06,106.09,106.06,106.07,35412
HFM04,2004-04-30 10:30,30,106.07,106.09,106.07,106.08,16284
HFM04,2004-04-30 11:00,30,106.08,106.09,106.07,106.07,4312
HFM04,2004-04-30 11:30,30,106.07,106.1,106.07,106.09,11935
HFM04,2004-04-30 12:00,30,106.1,106.1,106.1,106.1,1169
HFM04,2004-05-03 01:00,3,106.03,106.06,106.03,106.05,5489
HFM04,2004-05-03 01:30,3,106.05,106.06,106.05,106.06,1429
HFM04,2004-05-03 02:00,3,106.05,106.06,106.05,106.05,430
HFM04,2004-05-03 02:30,3,106.05,106.06,106.05,106.05,4537
HFM04,2004-05-03 03:00,3,106.05,106.06,106.05,106.05,1916
HFM04,2004-05-03 03:30,3,106.05,106.06,106.05,106.06,1743
HFM04,2004-05-03 04:00,3,106.05,106.07,106.05,106.06,6521
HFM04,2004-05-03 04:30,3,106.07,106.07,106.05,106.05,3819
HFM04,2004-05-03 05:00,3,106.05,106.06,106.05,106.06,1551
HFM04,2004-05-03 05:30,3,106.06,106.07,106.06,106.06,403
HFM04,2004-05-03 06:00,3,106.06,106.08,106.06,106.07,3679
HFM04,2004-05-03 06:30,3,106.06,106.06,106.06,106.06,684
HFM04,2004-05-03 07:00,3,106.06,106.07,106.05,106.06,2886
HFM04,2004-05-03 07:30,3,106.06,106.07,106.06,106.06,2477
HFM04,2004-05-03 08:00,3,106.06,106.07,106.06,106.06,2860
HFM04,2004-05-03 08:30,3,106.06,106.09,106.06,106.08,18660
HFM04,2004-05-03 09:00,3,106.08,106.1,106.06,106.09,29006
HFM04,2004-05-03 09:30,3,106.09,106.11,106.09,106.09,10246
HFM04,2004-05-03 10:00,3,106.1,106.11,106.09,106.1,6224
HFM04,2004-05-03 10:30,3,106.1,106.1,106.09,106.1,278
HFM04,2004-05-03 11:00,3,106.1,106.12,106.1,106.1,8832
HFM04,2004-05-03 11:30,3,106.11,106.12,106.1,106.11,2908
HFM04,2004-05-03 12:00,3,106.11,106.11,106.11,106.11,33
HFM04,2004-05-04 01:00,4,106.11,106.11,106.08,106.1,15039
HFM04,2004-05-04 01:30,4,106.1,106.11,106.09,106.1,18931
HFM04,2004-05-04 02:00,4,106.1,106.11,106.09,106.1,11433
HFM04,2004-05-04 02:30,4,106.1,106.1,106.09,106.1,3412
HFM04,2004-05-04 03:00,4,106.1,106.11,106.08,106.09,11170
HFM04,2004-05-04 03:30,4,106.09,106.1,106.08,106.09,12372
HFM04,2004-05-04 04:00,4,106.09,106.1,106.08,106.09,10151
HFM04,2004-05-04 04:30,4,106.09,106.1,106.09,106.1,9554
HFM04,2004-05-04 05:00,4,106.1,106.1,106.09,106.09,11532
HFM04,2004-05-04 05:30,4,106.1,106.11,106.09,106.1,8713
HFM04,2004-05-04 06:00,4,106.1,106.11,106.1,106.1,5566
HFM04,2004-05-04 06:30,4,106.1,106.1,106.09,106.1,12524
HFM04,2004-05-04 07:00,4,106.1,106.11,106.1,106.1,8586
HFM04,2004-05-04 07:30,4,106.09,106.1,106.09,106.1,6400
HFM04,2004-05-04 08:00,4,106.1,106.12,106.09,106.11,24081
HFM04,2004-05-04 08:30,4,106.11,106.12,106.09,106.09,16358
HFM04,2004-05-04 09:00,4,106.09,106.11,106.07,106.08,32723
HFM04,2004-05-04 09:30,4,106.08,106.09,106.07,106.08,4699
HFM04,2004-05-04 10:00,4,106.07,106.09,106.06,106.08,13947
HFM04,2004-05-04 10:30,4,106.08,106.09,106.07,106.07,8685
HFM04,2004-05-04 11:00,4,106.07,106.08,106.06,106.06,5208
HFM04,2004-05-04 11:30,4,106.06,106.09,106.06,106.09,6727
HFM04,2004-05-05 01:00,5,106.05,106.1,106.05,106.09,34110
HFM04,2004-05-05 01:30,5,106.09,106.15,106.09,106.15,46091
HFM04,2004-05-05 02:00,5,106.14,106.17,106.13,106.15,27941
HFM04,2004-05-05 02:30,5,106.15,106.16,106.14,106.15,20849
HFM04,2004-05-05 03:00,5,106.16,106.16,106.14,106.14,12493
HFM04,2004-05-05 03:30,5,106.14,106.15,106.13,106.14,14569
HFM04,2004-05-05 04:00,5,106.14,106.15,106.14,106.15,10936
HFM04,2004-05-05 04:30,5,106.16,106.17,106.14,106.16,22491
HFM04,2004-05-05 05:00,5,106.16,106.17,106.15,106.16,8690
HFM04,2004-05-05 05:30,5,106.17,106.17,106.15,106.16,10247
HFM04,2004-05-05 06:00,5,106.15,106.16,106.15,106.15,3316
HFM04,2004-05-05 06:30,5,106.15,106.17,106.15,106.16,8925
HFM04,2004-05-05 07:00,5,106.16,106.17,106.16,106.16,9968
HFM04,2004-05-05 07:30,5,106.16,106.19,106.15,106.18,25069
HFM04,2004-05-05 08:00,5,106.18,106.19,106.16,106.16,28592
HFM04,2004-05-05 08:30,5,106.17,106.18,106.14,106.16,36072
HFM04,2004-05-05 09:00,5,106.16,106.16,106.14,106.14,31856
HFM04,2004-05-05 09:30,5,106.14,106.15,106.12,106.14,23247
HFM04,2004-05-05 10:00,5,106.13,106.14,106.12,106.13,19841
HFM04,2004-05-05 10:30,5,106.13,106.14,106.12,106.12,9283
HFM04,2004-05-05 11:00,5,106.12,106.13,106.09,106.1,24607
HFM04,2004-05-05 11:30,5,106.1,106.11,106.08,106.11,20436
HFM04,2004-05-05 12:00,5,106.1,106.1,106.1,106.1,239
HFM04,2004-05-06 01:00,6,106.09,106.11,106.08,106.09,20790
HFM04,2004-05-06 01:30,6,106.09,106.11,106.09,106.1,17987
HFM04,2004-05-06 02:00,6,106.11,106.12,106.09,106.1,19830
HFM04,2004-05-06 02:30,6,106.09,106.1,106.09,106.09,5996
HFM04,2004-05-06 03:00,6,106.09,106.1,106.09,106.1,3020
HFM04,2004-05-06 03:30,6,106.09,106.1,106.09,106.09,21186
HFM04,2004-05-06 04:00,6,106.09,106.11,106.09,106.09,13843
HFM04,2004-05-06 04:30,6,106.1,106.1,106.08,106.1,19895
HFM04,2004-05-06 05:00,6,106.09,106.1,106.07,106.08,19643
HFM04,2004-05-06 05:30,6,106.08,106.09,106.07,106.09,21132
HFM04,2004-05-06 06:00,6,106.08,106.09,106.07,106.09,13438
HFM04,2004-05-06 06:30,6,106.08,106.09,106.05,106.07,21379
HFM04,2004-05-06 07:00,6,106.07,106.08,106.06,106.06,18693
HFM04,2004-05-06 07:30,6,106.07,106.07,106.03,106.05,105857
HFM04,2004-05-06 08:00,6,106.06,106.06,106.02,106.05,43395
HFM04,2004-05-06 08:30,6,106.04,106.06,106.04,106.05,34899
HFM04,2004-05-06 09:00,6,106.04,106.05,106.03,106.04,13557
HFM04,2004-05-06 09:30,6,106.04,106.05,106.02,106.03,23906
HFM04,2004-05-06 10:00,6,106.02,106.03,105.96,105.98,90899
HFM04,2004-05-06 10:30,6,105.99,105.99,105.96,105.98,24766
HFM04,2004-05-06 11:00,6,105.98,105.98,105.96,105.98,16142
HFM04,2004-05-06 11:30,6,105.98,105.99,105.96,105.97,23270
HFM04,2004-05-06 12:00,6,105.97,105.97,105.97,105.97,31
HFM04,2004-05-07 01:00,7,105.97,105.98,105.96,105.96,11705
HFM04,2004-05-07 01:30,7,105.96,105.96,105.92,105.93,46965
HFM04,2004-05-07 02:00,7,105.93,105.95,105.92,105.94,22440
HFM04,2004-05-07 02:30,7,105.94,105.96,105.94,105.96,12967
HFM04,2004-05-07 03:00,7,105.95,105.97,105.95,105.95,17783
HFM04,2004-05-07 03:30,7,105.96,105.97,105.95,105.96,14509
HFM04,2004-05-07 04:00,7,105.96,105.98,105.96,105.97,22730
HFM04,2004-05-07 04:30,7,105.97,105.98,105.96,105.96,12080
HFM04,2004-05-07 05:00,7,105.97,105.97,105.95,105.96,16902
HFM04,2004-05-07 05:30,7,105.97,105.99,105.95,105.98,18358
HFM04,2004-05-07 06:00,7,105.97,105.99,105.96,105.98,11134
HFM04,2004-05-07 06:30,7,105.98,105.99,105.97,105.97,20837
HFM04,2004-05-07 07:00,7,105.98,106.09,105.81,105.85,59949
HFM04,2004-05-07 07:30,7,105.84,105.89,105.82,105.87,172734
HFM04,2004-05-07 08:00,7,105.87,105.9,105.85,105.87,59660
HFM04,2004-05-07 08:30,7,105.86,105.87,105.83,105.84,55915
HFM04,2004-05-07 09:00,7,105.85,105.86,105.83,105.85,24649
HFM04,2004-05-07 09:30,7,105.84,105.85,105.81,105.82,38565
HFM04,2004-05-07 10:00,7,105.83,105.83,105.76,105.77,75829
HFM04,2004-05-07 10:30,7,105.77,105.78,105.76,105.78,26341
HFM04,2004-05-07 11:00,7,105.78,105.78,105.76,105.76,12471
HFM04,2004-05-07 11:30,7,105.77,105.77,105.75,105.77,10625
HFM04,2004-05-07 12:00,7,105.77,105.77,105.77,105.77,450
HFM04,2004-05-10 01:00,10,105.76,105.83,105.76,105.8,47617
HFM04,2004-05-10 01:30,10,105.8,105.83,105.78,105.82,29428
HFM04,2004-05-10 02:00,10,105.82,105.83,105.81,105.81,2772
HFM04,2004-05-10 02:30,10,105.82,105.84,105.82,105.83,16121
HFM04,2004-05-10 03:00,10,105.83,105.84,105.82,105.84,17060
HFM04,2004-05-10 03:30,10,105.84,105.84,105.83,105.83,8058
HFM04,2004-05-10 04:00,10,105.83,105.84,105.82,105.83,22066
HFM04,2004-05-10 04:30,10,105.83,105.83,105.79,105.8,23249
HFM04,2004-05-10 05:00,10,105.8,105.81,105.77,105.8,47416
HFM04,2004-05-10 05:30,10,105.8,105.8,105.78,105.79,22854
HFM04,2004-05-10 06:00,10,105.79,105.82,105.79,105.81,14406
HFM04,2004-05-10 06:30,10,105.82,105.82,105.8,105.81,8521
HFM04,2004-05-10 07:00,10,105.8,105.82,105.8,105.81,2620
HFM04,2004-05-10 07:30,10,105.81,105.82,105.81,105.81,3713
HFM04,2004-05-10 08:00,10,105.81,105.83,105.81,105.83,12461
HFM04,2004-05-10 08:30,10,105.83,105.85,105.82,105.84,22163
HFM04,2004-05-10 09:00,10,105.83,105.84,105.81,105.82,27425
HFM04,2004-05-10 09:30,10,105.81,105.82,105.8,105.82,16305
HFM04,2004-05-10 10:00,10,105.81,105.83,105.8,105.81,16872
HFM04,2004-05-10 10:30,10,105.82,105.82,105.81,105.81,14322
HFM04,2004-05-10 11:00,10,105.81,105.82,105.81,105.82,4637
HFM04,2004-05-10 11:30,10,105.82,105.83,105.81,105.83,5834
HFM04,2004-05-10 12:00,10,105.83,105.83,105.83,105.83,543
HFM04,2004-05-11 01:00,11,105.81,105.83,105.81,105.81,13804
HFM04,2004-05-11 01:30,11,105.81,105.82,105.79,105.79,17524
HFM04,2004-05-11 02:00,11,105.8,105.81,105.79,105.8,15015
HFM04,2004-05-11 02:30,11,105.81,105.81,105.8,105.8,12398
HFM04,2004-05-11 03:00,11,105.8,105.81,105.79,105.8,54406
HFM04,2004-05-11 03:30,11,105.81,105.81,105.79,105.8,14534
HFM04,2004-05-11 04:00,11,105.81,105.83,105.8,105.81,38588
HFM04,2004-05-11 04:30,11,105.81,105.82,105.81,105.81,8789
HFM04,2004-05-11 05:00,11,105.81,105.82,105.8,105.81,17853
HFM04,2004-05-11 05:30,11,105.82,105.82,105.81,105.82,6780
HFM04,2004-05-11 06:00,11,105.82,105.83,105.81,105.81,12004
HFM04,2004-05-11 06:30,11,105.81,105.83,105.81,105.82,5901
HFM04,2004-05-11 07:00,11,105.83,105.84,105.82,105.82,13518
HFM04,2004-05-11 07:30,11,105.82,105.83,105.81,105.81,14780
HFM04,2004-05-11 08:00,11,105.82,105.83,105.81,105.82,11951
HFM04,2004-05-11 08:30,11,105.82,105.83,105.81,105.81,10433
HFM04,2004-05-11 09:00,11,105.82,105.83,105.81,105.82,6893
HFM04,2004-05-11 09:30,11,105.83,105.83,105.82,105.82,9287
HFM04,2004-05-11 10:00,11,105.82,105.85,105.82,105.84,23026
HFM04,2004-05-11 10:30,11,105.83,105.84,105.82,105.83,5523
HFM04,2004-05-11 11:00,11,105.82,105.83,105.82,105.83,4762
HFM04,2004-05-11 11:30,11,105.83,105.84,105.82,105.82,5082
HFM04,2004-05-11 12:00,11,105.84,105.84,105.84,105.84,10
HFM04,2004-05-12 01:00,12,105.85,105.86,105.84,105.86,18192
HFM04,2004-05-12 01:30,12,105.86,105.86,105.85,105.85,802
HFM04,2004-05-12 02:00,12,105.86,105.86,105.84,105.84,13063
HFM04,2004-05-12 02:30,12,105.85,105.86,105.84,105.85,10652
HFM04,2004-05-12 03:00,12,105.85,105.86,105.85,105.86,2368
HFM04,2004-05-12 03:30,12,105.85,105.86,105.85,105.85,7703
HFM04,2004-05-12 04:00,12,105.85,105.87,105.85,105.86,23744
HFM04,2004-05-12 04:30,12,105.86,105.87,105.85,105.87,11986
HFM04,2004-05-12 05:00,12,105.86,105.88,105.86,105.87,18668
HFM04,2004-05-12 05:30,12,105.88,105.88,105.86,105.87,5742
HFM04,2004-05-12 06:00,12,105.87,105.88,105.86,105.86,11607
HFM04,2004-05-12 06:30,12,105.87,105.88,105.86,105.86,13869
HFM04,2004-05-12 07:00,12,105.86,105.87,105.86,105.87,9528
HFM04,2004-05-12 07:30,12,105.87,105.87,105.85,105.85,18271
HFM04,2004-05-12 08:00,12,105.85,105.87,105.85,105.86,17069
HFM04,2004-05-12 08:30,12,105.86,105.87,105.83,105.83,32371
HFM04,2004-05-12 09:00,12,105.83,105.84,105.79,105.8,62468
HFM04,2004-05-12 09:30,12,105.8,105.81,105.77,105.79,45323
HFM04,2004-05-12 10:00,12,105.79,105.82,105.79,105.8,38428
HFM04,2004-05-12 10:30,12,105.79,105.81,105.79,105.81,33049
HFM04,2004-05-12 11:00,12,105.81,105.82,105.8,105.8,6826
HFM04,2004-05-12 11:30,12,105.81,105.81,105.79,105.8,18128
HFM04,2004-05-12 12:00,12,105.81,105.81,105.81,105.81,99
HFM04,2004-05-13 01:00,13,105.77,105.79,105.76,105.77,31103
HFM04,2004-05-13 01:30,13,105.77,105.8,105.77,105.78,23842
HFM04,2004-05-13 02:00,13,105.78,105.8,105.78,105.79,14790
HFM04,2004-05-13 02:30,13,105.8,105.8,105.78,105.79,4914
HFM04,2004-05-13 03:00,13,105.79,105.8,105.77,105.78,19123
HFM04,2004-05-13 03:30,13,105.78,105.78,105.75,105.76,63838
HFM04,2004-05-13 04:00,13,105.77,105.77,105.75,105.77,19312
HFM04,2004-05-13 04:30,13,105.76,105.78,105.76,105.77,22017
HFM04,2004-05-13 05:00,13,105.76,105.77,105.75,105.77,26143
HFM04,2004-05-13 05:30,13,105.76,105.78,105.74,105.74,35193
HFM04,2004-05-13 06:00,13,105.75,105.75,105.73,105.74,10776
HFM04,2004-05-13 06:30,13,105.74,105.76,105.73,105.75,10212
HFM04,2004-05-13 07:00,13,105.75,105.76,105.72,105.74,24486
HFM04,2004-05-13 07:30,13,105.74,105.77,105.73,105.76,71667
HFM04,2004-05-13 08:00,13,105.75,105.77,105.74,105.77,32066
HFM04,2004-05-13 08:30,13,105.76,105.77,105.75,105.75,15572
HFM04,2004-05-13 09:00,13,105.75,105.77,105.75,105.76,17907
HFM04,2004-05-13 09:30,13,105.76,105.76,105.74,105.76,18692
HFM04,2004-05-13 10:00,13,105.75,105.76,105.74,105.75,6844
HFM04,2004-05-13 10:30,13,105.75,105.76,105.72,105.74,21904
HFM04,2004-05-13 11:00,13,105.74,105.74,105.71,105.72,13037
HFM04,2004-05-13 11:30,13,105.72,105.75,105.72,105.75,5751
HFM04,2004-05-13 12:00,13,105.75,105.75,105.75,105.75,615
HFM04,2004-05-14 01:00,14,105.73,105.75,105.72,105.75,23192
HFM04,2004-05-14 01:30,14,105.75,105.75,105.7,105.71,47401
HFM04,2004-05-14 02:00,14,105.71,105.72,105.71,105.71,24817
HFM04,2004-05-14 02:30,14,105.71,105.73,105.7,105.73,21099
HFM04,2004-05-14 03:00,14,105.73,105.74,105.72,105.72,20690
HFM04,2004-05-14 03:30,14,105.73,105.74,105.72,105.73,15928
HFM04,2004-05-14 04:00,14,105.73,105.74,105.72,105.73,8710
HFM04,2004-05-14 04:30,14,105.73,105.74,105.72,105.72,9848
HFM04,2004-05-14 05:00,14,105.72,105.74,105.72,105.73,23502
HFM04,2004-05-14 05:30,14,105.73,105.74,105.73,105.74,11770
HFM04,2004-05-14 06:00,14,105.74,105.74,105.73,105.73,2400
HFM04,2004-05-14 06:30,14,105.74,105.74,105.72,105.73,12632
HFM04,2004-05-14 07:00,14,105.72,105.75,105.72,105.73,39593
HFM04,2004-05-14 07:30,14,105.73,105.83,105.72,105.8,184220
HFM04,2004-05-14 08:00,14,105.8,105.84,105.78,105.84,74175
HFM04,2004-05-14 08:30,14,105.85,105.87,105.82,105.85,65427
HFM04,2004-05-14 09:00,14,105.84,105.85,105.82,105.83,26002
HFM04,2004-05-14 09:30,14,105.83,105.83,105.8,105.82,35720
HFM04,2004-05-14 10:00,14,105.82,105.83,105.8,105.82,15502
HFM04,2004-05-14 10:30,14,105.83,105.85,105.82,105.84,12722
HFM04,2004-05-14 11:00,14,105.84,105.86,105.84,105.85,9128
HFM04,2004-05-14 11:30,14,105.85,105.86,105.85,105.85,8778
HFM04,2004-05-14 12:00,14,105.85,105.85,105.85,105.85,200
HFM04,2004-05-17 01:00,17,105.88,105.93,105.88,105.92,37999
HFM04,2004-05-17 01:30,17,105.91,105.92,105.9,105.91,21256
HFM04,2004-05-17 02:00,17,105.9,105.96,105.9,105.94,66701
HFM04,2004-05-17 02:30,17,105.94,105.95,105.93,105.94,13470
HFM04,2004-05-17 03:00,17,105.95,105.96,105.94,105.95,18976
HFM04,2004-05-17 03:30,17,105.95,105.96,105.93,105.93,16530
HFM04,2004-05-17 04:00,17,105.94,105.95,105.93,105.94,17005
HFM04,2004-05-17 04:30,17,105.94,105.94,105.93,105.93,4349
HFM04,2004-05-17 05:00,17,105.93,105.93,105.92,105.93,7770
HFM04,2004-05-17 05:30,17,105.93,105.94,105.93,105.93,4336
HFM04,2004-05-17 06:00,17,105.94,105.94,105.93,105.94,1469
HFM04,2004-05-17 06:30,17,105.94,105.94,105.93,105.93,14191
HFM04,2004-05-17 07:00,17,105.93,105.94,105.92,105.93,26487
HFM04,2004-05-17 07:30,17,105.93,105.95,105.92,105.94,26723
HFM04,2004-05-17 08:00,17,105.94,105.95,105.93,105.95,17048
HFM04,2004-05-17 08:30,17,105.95,105.95,105.93,105.93,15489
HFM04,2004-05-17 09:00,17,105.94,105.94,105.93,105.93,13880
HFM04,2004-05-17 09:30,17,105.93,105.94,105.92,105.94,13732
HFM04,2004-05-17 10:00,17,105.93,105.95,105.93,105.94,10425
HFM04,2004-05-17 10:30,17,105.94,105.95,105.93,105.95,7872
HFM04,2004-05-17 11:00,17,105.95,105.95,105.93,105.94,9175
HFM04,2004-05-17 11:30,17,105.93,105.94,105.93,105.93,1819
HFM04,2004-05-17 12:00,17,105.92,105.92,105.92,105.92,85
HFM04,2004-05-18 01:00,18,105.91,105.92,105.88,105.9,24462
HFM04,2004-05-18 01:30,18,105.9,105.9,105.87,105.89,16898
HFM04,2004-05-18 02:00,18,105.89,105.9,105.88,105.89,8903
HFM04,2004-05-18 02:30,18,105.89,105.9,105.89,105.9,4899
HFM04,2004-05-18 03:00,18,105.89,105.91,105.89,105.9,11836
HFM04,2004-05-18 03:30,18,105.91,105.92,105.9,105.92,17412
HFM04,2004-05-18 04:00,18,105.91,105.92,105.9,105.92,13675
HFM04,2004-05-18 04:30,18,105.92,105.93,105.91,105.92,17052
HFM04,2004-05-18 05:00,18,105.92,105.95,105.92,105.94,26104
HFM04,2004-05-18 05:30,18,105.93,105.94,105.92,105.92,7138
HFM04,2004-05-18 06:00,18,105.93,105.93,105.92,105.93,11913
HFM04,2004-05-18 06:30,18,105.92,105.93,105.92,105.92,484
HFM04,2004-05-18 07:00,18,105.92,105.93,105.92,105.92,3362
HFM04,2004-05-18 07:30,18,105.92,105.94,105.9,105.92,59128
HFM04,2004-05-18 08:00,18,105.92,105.92,105.89,105.91,33543
HFM04,2004-05-18 08:30,18,105.91,105.92,105.9,105.91,20120
HFM04,2004-05-18 09:00,18,105.91,105.92,105.91,105.92,24695
HFM04,2004-05-18 09:30,18,105.93,105.93,105.91,105.92,17340
HFM04,2004-05-18 10:00,18,105.91,105.91,105.88,105.89,34981
HFM04,2004-05-18 10:30,18,105.9,105.9,105.89,105.89,6602
HFM04,2004-05-18 11:00,18,105.9,105.91,105.89,105.9,3625
HFM04,2004-05-18 11:30,18,105.89,105.91,105.89,105.89,2007
HFM04,2004-05-18 12:00,18,105.9,105.9,105.9,105.9,2
HFM04,2004-05-19 01:00,19,105.88,105.88,105.85,105.86,18439
HFM04,2004-05-19 01:30,19,105.87,105.87,105.84,105.86,17977
HFM04,2004-05-19 02:00,19,105.87,105.88,105.86,105.86,11912
HFM04,2004-05-19 02:30,19,105.87,105.88,105.85,105.85,25726
HFM04,2004-05-19 03:00,19,105.86,105.87,105.85,105.85,14556
HFM04,2004-05-19 03:30,19,105.85,105.85,105.82,105.84,63941
HFM04,2004-05-19 04:00,19,105.84,105.84,105.82,105.83,38459
HFM04,2004-05-19 04:30,19,105.84,105.85,105.83,105.84,18644
HFM04,2004-05-19 05:00,19,105.84,105.85,105.83,105.83,8275
HFM04,2004-05-19 05:30,19,105.83,105.84,105.82,105.83,8853
HFM04,2004-05-19 06:00,19,105.83,105.84,105.83,105.83,3929
HFM04,2004-05-19 06:30,19,105.83,105.84,105.83,105.83,2548
HFM04,2004-05-19 07:00,19,105.84,105.84,105.81,105.81,42008
HFM04,2004-05-19 07:30,19,105.82,105.83,105.8,105.8,28163
HFM04,2004-05-19 08:00,19,105.81,105.81,105.78,105.8,41140
HFM04,2004-05-19 08:30,19,105.8,105.82,105.79,105.81,20493
HFM04,2004-05-19 09:00,19,105.81,105.81,105.79,105.8,15017
HFM04,2004-05-19 09:30,19,105.79,105.83,105.79,105.83,20438
HFM04,2004-05-19 10:00,19,105.82,105.83,105.81,105.82,9502
HFM04,2004-05-19 10:30,19,105.83,105.83,105.81,105.82,8005
HFM04,2004-05-19 11:00,19,105.82,105.82,105.81,105.81,2489
HFM04,2004-05-19 11:30,19,105.82,105.83,105.81,105.82,5827
HFM04,2004-05-19 12:00,19,105.81,105.81,105.81,105.81,269
HFM04,2004-05-20 01:00,20,105.83,105.84,105.82,105.83,12320
HFM04,2004-05-20 01:30,20,105.83,105.84,105.82,105.83,6770
HFM04,2004-05-20 02:00,20,105.84,105.84,105.83,105.83,5126
HFM04,2004-05-20 02:30,20,105.83,105.84,105.82,105.83,9619
HFM04,2004-05-20 03:00,20,105.83,105.84,105.82,105.82,6271
HFM04,2004-05-20 03:30,20,105.82,105.84,105.82,105.84,8192
HFM04,2004-05-20 04:00,20,105.83,105.84,105.82,105.82,2598
HFM04,2004-05-20 04:30,20,105.82,105.83,105.82,105.83,10568
HFM04,2004-05-20 05:00,20,105.83,105.83,105.82,105.83,2440
HFM04,2004-05-20 05:30,20,105.83,105.83,105.81,105.82,12093
HFM04,2004-05-20 06:00,20,105.81,105.82,105.81,105.81,4170
HFM04,2004-05-20 06:30,20,105.81,105.81,105.8,105.81,8439
HFM04,2004-05-20 07:00,20,105.81,105.83,105.81,105.83,13787
HFM04,2004-05-20 07:30,20,105.83,105.85,105.82,105.84,34019
HFM04,2004-05-20 08:00,20,105.84,105.85,105.83,105.85,16426
HFM04,2004-05-20 08:30,20,105.85,105.86,105.84,105.84,12914
HFM04,2004-05-20 09:00,20,105.84,105.85,105.83,105.83,7354
HFM04,2004-05-20 09:30,20,105.84,105.86,105.83,105.86,6785
HFM04,2004-05-20 10:00,20,105.85,105.86,105.84,105.85,9211
HFM04,2004-05-20 10:30,20,105.85,105.88,105.85,105.88,17277
HFM04,2004-05-20 11:00,20,105.88,105.89,105.84,105.86,30741
HFM04,2004-05-20 11:30,20,105.85,105.87,105.85,105.86,2940
HFM04,2004-05-20 12:00,20,105.87,105.87,105.87,105.87,26
HFM04,2004-05-21 01:00,21,105.89,105.92,105.88,105.92,23927
HFM04,2004-05-21 01:30,21,105.91,105.94,105.91,105.92,39555
HFM04,2004-05-21 02:00,21,105.93,105.94,105.91,105.93,27964
HFM04,2004-05-21 02:30,21,105.93,105.95,105.93,105.93,23142
HFM04,2004-05-21 03:00,21,105.94,105.96,105.93,105.96,23712
HFM04,2004-05-21 03:30,21,105.95,105.96,105.94,105.95,6799
HFM04,2004-05-21 04:00,21,105.95,105.95,105.94,105.94,4316
HFM04,2004-05-21 04:30,21,105.94,105.95,105.93,105.93,11620
HFM04,2004-05-21 05:00,21,105.93,105.95,105.93,105.93,11044
HFM04,2004-05-21 05:30,21,105.93,105.94,105.93,105.93,1436
HFM04,2004-05-21 06:00,21,105.93,105.94,105.93,105.94,8009
HFM04,2004-05-21 06:30,21,105.95,105.95,105.94,105.94,964
HFM04,2004-05-21 07:00,21,105.94,105.95,105.94,105.95,5715
HFM04,2004-05-21 07:30,21,105.95,105.96,105.94,105.95,14163
HFM04,2004-05-21 08:00,21,105.96,105.96,105.95,105.96,5644
HFM04,2004-05-21 08:30,21,105.96,105.96,105.94,105.94,19178
HFM04,2004-05-21 09:00,21,105.95,105.95,105.93,105.94,21246
HFM04,2004-05-21 09:30,21,105.94,105.95,105.91,105.92,38551
HFM04,2004-05-21 10:00,21,105.92,105.92,105.89,105.89,32324
HFM04,2004-05-21 10:30,21,105.9,105.9,105.86,105.87,27962
HFM04,2004-05-21 11:00,21,105.86,105.88,105.86,105.87,9693
HFM04,2004-05-21 11:30,21,105.86,105.87,105.85,105.86,10075
HFM04,2004-05-21 12:00,21,105.85,105.85,105.85,105.85,1086
HFM04,2004-05-24 01:00,24,105.82,105.84,105.81,105.83,16926
HFM04,2004-05-24 01:30,24,105.82,105.83,105.8,105.8,16808
HFM04,2004-05-24 02:00,24,105.81,105.83,105.81,105.83,16854
HFM04,2004-05-24 02:30,24,105.82,105.82,105.81,105.81,9503
HFM04,2004-05-24 03:00,24,105.82,105.83,105.81,105.82,10369
HFM04,2004-05-24 03:30,24,105.82,105.83,105.81,105.82,6941
HFM04,2004-05-24 04:00,24,105.82,105.83,105.82,105.83,5118
HFM04,2004-05-24 04:30,24,105.83,105.83,105.82,105.82,1632
HFM04,2004-05-24 05:00,24,105.82,105.83,105.82,105.82,4440
HFM04,2004-05-24 05:30,24,105.82,105.84,105.82,105.84,9565
HFM04,2004-05-24 06:00,24,105.83,105.84,105.82,105.84,8670
HFM04,2004-05-24 06:30,24,105.84,105.86,105.83,105.85,16714
HFM04,2004-05-24 07:00,24,105.86,105.87,105.85,105.85,17114
HFM04,2004-05-24 07:30,24,105.85,105.86,105.84,105.85,12642
HFM04,2004-05-24 08:00,24,105.84,105.87,105.84,105.86,9271
HFM04,2004-05-24 08:30,24,105.85,105.86,105.84,105.85,13970
HFM04,2004-05-24 09:00,24,105.84,105.86,105.84,105.86,3945
HFM04,2004-05-24 09:30,24,105.86,105.86,105.82,105.83,26529
HFM04,2004-05-24 10:00,24,105.82,105.85,105.82,105.84,17484
HFM04,2004-05-24 10:30,24,105.84,105.86,105.84,105.85,8006
HFM04,2004-05-24 11:00,24,105.86,105.87,105.85,105.87,11817
HFM04,2004-05-24 11:30,24,105.87,105.88,105.86,105.87,12747
HFM04,2004-05-24 12:00,24,105.88,105.88,105.88,105.88,501
HFM04,2004-05-25 01:00,25,105.88,105.91,105.88,105.9,21541
HFM04,2004-05-25 01:30,25,105.9,105.92,105.9,105.9,13119
HFM04,2004-05-25 02:00,25,105.91,105.92,105.9,105.9,13062
HFM04,2004-05-25 02:30,25,105.9,105.92,105.9,105.91,17696
HFM04,2004-05-25 03:00,25,105.92,105.92,105.9,105.91,25010
HFM04,2004-05-25 03:30,25,105.91,105.92,105.9,105.9,13274
HFM04,2004-05-25 04:00,25,105.9,105.91,105.89,105.89,20654
HFM04,2004-05-25 04:30,25,105.9,105.9,105.88,105.89,20695
HFM04,2004-05-25 05:00,25,105.89,105.9,105.89,105.9,1862
HFM04,2004-05-25 05:30,25,105.89,105.9,105.89,105.89,1999
HFM04,2004-05-25 06:00,25,105.89,105.9,105.89,105.89,718
HFM04,2004-05-25 06:30,25,105.9,105.9,105.89,105.89,6526
HFM04,2004-05-25 07:00,25,105.9,105.92,105.89,105.91,26743
HFM04,2004-05-25 07:30,25,105.9,105.92,105.9,105.91,20363
HFM04,2004-05-25 08:00,25,105.91,105.91,105.89,105.9,7925
HFM04,2004-05-25 08:30,25,105.91,105.92,105.89,105.91,24044
HFM04,2004-05-25 09:00,25,105.91,105.94,105.91,105.91,44562
HFM04,2004-05-25 09:30,25,105.91,105.92,105.87,105.88,29094
HFM04,2004-05-25 10:00,25,105.88,105.9,105.87,105.89,14915
HFM04,2004-05-25 10:30,25,105.89,105.9,105.88,105.89,5802
HFM04,2004-05-25 11:00,25,105.9,105.91,105.89,105.9,2974
HFM04,2004-05-25 11:30,25,105.9,105.91,105.89,105.9,5474
HFM04,2004-05-25 12:00,25,105.9,105.9,105.9,105.9,130
HFM04,2004-05-26 01:00,26,105.9,105.9,105.87,105.88,17923
HFM04,2004-05-26 01:30,26,105.87,105.89,105.87,105.89,13887
HFM04,2004-05-26 02:00,26,105.89,105.9,105.88,105.89,11966
HFM04,2004-05-26 02:30,26,105.9,105.91,105.89,105.91,16579
HFM04,2004-05-26 03:00,26,105.91,105.91,105.9,105.91,5698
HFM04,2004-05-26 03:30,26,105.91,105.92,105.9,105.91,14153
HFM04,2004-05-26 04:00,26,105.91,105.93,105.89,105.92,46369
HFM04,2004-05-26 04:30,26,105.92,105.93,105.91,105.92,20832
HFM04,2004-05-26 05:00,26,105.93,105.94,105.92,105.92,26900
HFM04,2004-05-26 05:30,26,105.92,105.93,105.91,105.93,31512
HFM04,2004-05-26 06:00,26,105.92,105.94,105.92,105.93,12269
HFM04,2004-05-26 06:30,26,105.93,105.94,105.92,105.94,17518
HFM04,2004-05-26 07:00,26,105.94,105.95,105.93,105.94,16695
HFM04,2004-05-26 07:30,26,105.94,105.96,105.93,105.94,39837
HFM04,2004-05-26 08:00,26,105.94,105.95,105.92,105.93,20871
HFM04,2004-05-26 08:30,26,105.94,105.95,105.93,105.94,21081
HFM04,2004-05-26 09:00,26,105.94,105.95,105.93,105.95,5853
HFM04,2004-05-26 09:30,26,105.95,105.96,105.93,105.93,28425
HFM04,2004-05-26 10:00,26,105.94,105.95,105.93,105.93,13529
HFM04,2004-05-26 10:30,26,105.94,105.94,105.93,105.94,3371
HFM04,2004-05-26 11:00,26,105.94,105.95,105.93,105.94,6425
HFM04,2004-05-26 11:30,26,105.95,105.95,105.94,105.95,6487
HFM04,2004-05-26 12:00,26,105.95,105.95,105.95,105.95,525
HFM04,2004-05-27 01:00,27,105.96,106.03,105.96,106.02,61365
HFM04,2004-05-27 01:30,27,106.01,106.03,106,106,20397
HFM04,2004-05-27 02:00,27,106,106.02,106,106.02,17188
HFM04,2004-05-27 02:30,27,106.01,106.01,105.98,105.99,31555
HFM04,2004-05-27 03:00,27,105.99,106,105.98,105.99,15181
HFM04,2004-05-27 03:30,27,105.99,106,105.98,105.99,17953
HFM04,2004-05-27 04:00,27,105.99,105.99,105.98,105.98,1144
HFM04,2004-05-27 04:30,27,105.99,106,105.98,106,16334
HFM04,2004-05-27 05:00,27,105.99,106,105.98,105.99,12458
HFM04,2004-05-27 05:30,27,105.99,105.99,105.98,105.99,10287
HFM04,2004-05-27 06:00,27,105.99,106,105.98,105.99,4246
HFM04,2004-05-27 06:30,27,105.99,105.99,105.98,105.98,4659
HFM04,2004-05-27 07:00,27,105.99,106,105.98,106,11403
HFM04,2004-05-27 07:30,27,105.99,106.02,105.99,106.02,38953
HFM04,2004-05-27 08:00,27,106.01,106.08,106.01,106.05,105306
HFM04,2004-05-27 08:30,27,106.06,106.06,106.03,106.05,35748
HFM04,2004-05-27 09:00,27,106.05,106.06,106.04,106.05,35215
HFM04,2004-05-27 09:30,27,106.05,106.07,106.04,106.05,19003
HFM04,2004-05-27 10:00,27,106.05,106.07,106.04,106.06,13572
HFM04,2004-05-27 10:30,27,106.07,106.08,106.05,106.07,12777
HFM04,2004-05-27 11:00,27,106.08,106.08,106.07,106.07,8820
HFM04,2004-05-27 11:30,27,106.07,106.08,106.06,106.08,4883
HFM04,2004-05-27 12:00,27,106.07,106.07,106.07,106.07,394
HFM04,2004-05-28 01:00,28,106.06,106.06,106.04,106.05,19747
HFM04,2004-05-28 01:30,28,106.05,106.07,106.05,106.06,8376
HFM04,2004-05-28 02:00,28,106.06,106.07,106.05,106.05,14177
HFM04,2004-05-28 02:30,28,106.05,106.06,106.05,106.05,10833
HFM04,2004-05-28 03:00,28,106.05,106.05,106.01,106.03,31296
HFM04,2004-05-28 03:30,28,106.03,106.04,106.02,106.02,21356
HFM04,2004-05-28 04:00,28,106.01,106.01,105.97,105.98,83488
HFM04,2004-05-28 04:30,28,105.99,106,105.98,105.99,13759
HFM04,2004-05-28 05:00,28,105.99,106,105.98,106,8786
HFM04,2004-05-28 05:30,28,105.99,106,105.99,105.99,1688
HFM04,2004-05-28 06:00,28,106,106.02,106,106.01,19341
HFM04,2004-05-28 06:30,28,106,106.01,106,106.01,2690
HFM04,2004-05-28 07:00,28,106.01,106.01,105.99,106,19651
HFM04,2004-05-28 07:30,28,106,106.03,106,106.01,55287
HFM04,2004-05-28 08:00,28,106.02,106.02,106,106,22530
HFM04,2004-05-28 08:30,28,106,106.03,105.99,105.99,70887
HFM04,2004-05-28 09:00,28,105.99,105.99,105.96,105.97,62885
HFM04,2004-05-28 09:30,28,105.97,105.98,105.95,105.97,63906
HFM04,2004-05-28 10:00,28,105.97,105.98,105.95,105.96,15221
HFM04,2004-05-28 10:30,28,105.95,105.96,105.93,105.94,16161
HFM04,2004-05-28 11:00,28,105.93,105.95,105.93,105.94,6369
HFM04,2004-05-28 11:30,28,105.94,105.95,105.92,105.95,10125
HFM04,2004-05-28 12:00,28,105.94,105.94,105.94,105.94,159
HFM04,2004-05-31 01:00,31,105.96,105.97,105.95,105.97,2084
HFM04,2004-05-31 01:30,31,105.96,105.97,105.94,105.96,4950
HFM04,2004-05-31 02:00,31,105.96,105.97,105.95,105.95,6347
HFM04,2004-05-31 02:30,31,105.95,105.95,105.93,105.94,6088
HFM04,2004-05-31 03:00,31,105.95,105.95,105.93,105.93,919
HFM04,2004-05-31 03:30,31,105.94,105.94,105.92,105.93,1619
HFM04,2004-05-31 04:00,31,105.94,105.94,105.91,105.92,5866
HFM04,2004-05-31 04:30,31,105.92,105.92,105.89,105.9,10215
HFM04,2004-05-31 05:00,31,105.9,105.9,105.88,105.89,7865
HFM04,2004-05-31 05:30,31,105.88,105.9,105.87,105.89,7855
HFM04,2004-05-31 06:00,31,105.89,105.9,105.88,105.89,2040
HFM04,2004-05-31 06:30,31,105.88,105.88,105.84,105.85,21745
HFM04,2004-05-31 07:00,31,105.85,105.86,105.85,105.85,6563
HFM04,2004-05-31 07:30,31,105.85,105.86,105.85,105.86,984
HFM04,2004-05-31 08:00,31,105.85,105.86,105.85,105.85,5191
HFM04,2004-05-31 08:30,31,105.85,105.86,105.84,105.84,11284
HFM04,2004-05-31 09:00,31,105.83,105.84,105.81,105.81,16457
HFM04,2004-05-31 09:30,31,105.82,105.83,105.82,105.82,6618
HFM04,2004-05-31 10:00,31,105.83,105.84,105.82,105.83,5376
HFM04,2004-05-31 10:30,31,105.83,105.84,105.82,105.83,5516
HFM04,2004-05-31 11:00,31,105.83,105.84,105.83,105.83,1776
HFM04,2004-05-31 11:30,31,105.82,105.83,105.82,105.83,4957
HFM04,2004-05-31 12:00,31,105.83,105.83,105.83,105.83,68
HFM04,2004-06-01 01:00,1,105.86,105.89,105.86,105.88,33255
HFM04,2004-06-01 01:30,1,105.88,105.91,105.87,105.9,37048
HFM04,2004-06-01 02:00,1,105.91,105.92,105.87,105.87,22671
HFM04,2004-06-01 02:30,1,105.88,105.88,105.86,105.87,31463
HFM04,2004-06-01 03:00,1,105.87,105.9,105.87,105.89,21948
HFM04,2004-06-01 03:30,1,105.89,105.9,105.88,105.9,18170
HFM04,2004-06-01 04:00,1,105.9,105.91,105.89,105.9,10119
HFM04,2004-06-01 04:30,1,105.9,105.91,105.89,105.9,24424
HFM04,2004-06-01 05:00,1,105.9,105.91,105.89,105.9,4098
HFM04,2004-06-01 05:30,1,105.91,105.91,105.89,105.9,5957
HFM04,2004-06-01 06:00,1,105.9,105.9,105.89,105.9,9565
HFM04,2004-06-01 06:30,1,105.9,105.9,105.89,105.89,7640
HFM04,2004-06-01 07:00,1,105.89,105.9,105.88,105.89,10051
HFM04,2004-06-01 07:30,1,105.88,105.9,105.87,105.89,15553
HFM04,2004-06-01 08:00,1,105.89,105.89,105.88,105.89,4324
HFM04,2004-06-01 08:30,1,105.88,105.9,105.88,105.9,23941
HFM04,2004-06-01 09:00,1,105.89,105.9,105.85,105.87,67307
HFM04,2004-06-01 09:30,1,105.86,105.88,105.86,105.88,19204
HFM04,2004-06-01 10:00,1,105.87,105.88,105.86,105.86,12517
HFM04,2004-06-01 10:30,1,105.87,105.88,105.86,105.88,9500
HFM04,2004-06-01 11:00,1,105.87,105.88,105.86,105.86,3099
HFM04,2004-06-01 11:30,1,105.87,105.88,105.86,105.87,7138
HFM04,2004-06-01 12:00,1,105.86,105.86,105.86,105.86,111
HFM04,2004-06-02 01:00,2,105.89,105.91,105.88,105.9,18336
HFM04,2004-06-02 01:30,2,105.89,105.91,105.89,105.9,13565
HFM04,2004-06-02 02:00,2,105.9,105.9,105.88,105.89,21451
HFM04,2004-06-02 02:30,2,105.88,105.89,105.88,105.89,4884
HFM04,2004-06-02 03:00,2,105.89,105.9,105.88,105.89,30687
HFM04,2004-06-02 03:30,2,105.89,105.89,105.88,105.89,11946
HFM04,2004-06-02 04:00,2,105.89,105.89,105.87,105.87,8353
HFM04,2004-06-02 04:30,2,105.88,105.89,105.87,105.87,25365
HFM04,2004-06-02 05:00,2,105.88,105.89,105.87,105.88,5246
HFM04,2004-06-02 05:30,2,105.89,105.89,105.88,105.89,2049
HFM04,2004-06-02 06:00,2,105.89,105.89,105.88,105.89,4407
HFM04,2004-06-02 06:30,2,105.89,105.89,105.87,105.88,7219
HFM04,2004-06-02 07:00,2,105.87,105.89,105.87,105.89,10298
HFM04,2004-06-02 07:30,2,105.88,105.89,105.86,105.87,28416
HFM04,2004-06-02 08:00,2,105.87,105.88,105.86,105.87,6965
HFM04,2004-06-02 08:30,2,105.88,105.89,105.87,105.87,17187
HFM04,2004-06-02 09:00,2,105.88,105.88,105.85,105.86,23313
HFM04,2004-06-02 09:30,2,105.86,105.86,105.82,105.84,39213
HFM04,2004-06-02 10:00,2,105.84,105.87,105.83,105.86,21570
HFM04,2004-06-02 10:30,2,105.86,105.86,105.83,105.85,14640
HFM04,2004-06-02 11:00,2,105.84,105.85,105.84,105.85,2260
HFM04,2004-06-02 11:30,2,105.85,105.86,105.84,105.86,5697
HFM04,2004-06-02 12:00,2,105.85,105.85,105.85,105.85,22
HFM04,2004-06-03 01:00,3,105.83,105.85,105.82,105.83,18335
HFM04,2004-06-03 01:30,3,105.84,105.84,105.82,105.83,53789
HFM04,2004-06-03 02:00,3,105.83,105.84,105.81,105.82,44739
HFM04,2004-06-03 02:30,3,105.82,105.82,105.8,105.81,23476
HFM04,2004-06-03 03:00,3,105.82,105.82,105.79,105.81,36605
HFM04,2004-06-03 03:30,3,105.8,105.82,105.8,105.81,33889
HFM04,2004-06-03 04:00,3,105.81,105.82,105.8,105.81,16486
HFM04,2004-06-03 04:30,3,105.82,105.82,105.81,105.82,7350
HFM04,2004-06-03 05:00,3,105.81,105.82,105.8,105.81,15457
HFM04,2004-06-03 05:30,3,105.81,105.82,105.8,105.81,5744
HFM04,2004-06-03 06:00,3,105.8,105.81,105.78,105.8,34199
HFM04,2004-06-03 06:30,3,105.8,105.8,105.77,105.79,24879
HFM04,2004-06-03 07:00,3,105.8,105.8,105.79,105.79,20278
HFM04,2004-06-03 07:30,3,105.8,105.83,105.77,105.82,92550
HFM04,2004-06-03 08:00,3,105.83,105.84,105.82,105.82,56511
HFM04,2004-06-03 08:30,3,105.83,105.84,105.82,105.83,20967
HFM04,2004-06-03 09:00,3,105.82,105.85,105.82,105.84,51660
HFM04,2004-06-03 09:30,3,105.84,105.85,105.83,105.85,31012
HFM04,2004-06-03 10:00,3,105.84,105.86,105.84,105.86,23637
HFM04,2004-06-03 10:30,3,105.85,105.85,105.83,105.84,27652
HFM04,2004-06-03 11:00,3,105.84,105.85,105.83,105.83,7284
HFM04,2004-06-03 11:30,3,105.84,105.85,105.84,105.84,3860
HFM04,2004-06-03 12:00,3,105.84,105.84,105.84,105.84,173
HFM04,2004-06-04 01:00,4,105.84,105.85,105.81,105.81,18766
HFM04,2004-06-04 01:30,4,105.82,105.83,105.81,105.82,8593
HFM04,2004-06-04 02:00,4,105.82,105.82,105.81,105.81,7359
HFM04,2004-06-04 02:30,4,105.82,105.83,105.81,105.82,98988
HFM04,2004-06-04 03:00,4,105.82,105.83,105.82,105.83,10196
HFM04,2004-06-04 03:30,4,105.82,105.84,105.82,105.84,26705
HFM04,2004-06-04 04:00,4,105.83,105.84,105.83,105.84,11750
HFM04,2004-06-04 04:30,4,105.83,105.85,105.81,105.83,51646
HFM04,2004-06-04 05:00,4,105.82,105.83,105.81,105.83,22316
HFM04,2004-06-04 05:30,4,105.83,105.83,105.82,105.83,12165
HFM04,2004-06-04 06:00,4,105.82,105.84,105.82,105.83,12190
HFM04,2004-06-04 06:30,4,105.83,105.83,105.82,105.83,14006
HFM04,2004-06-04 07:00,4,105.84,105.84,105.68,105.82,33937
HFM04,2004-06-04 07:30,4,105.82,105.88,105.79,105.84,143570
HFM04,2004-06-04 08:00,4,105.84,105.84,105.79,105.82,107414
HFM04,2004-06-04 08:30,4,105.81,105.81,105.77,105.78,51604
HFM04,2004-06-04 09:00,4,105.77,105.79,105.76,105.78,32452
HFM04,2004-06-04 09:30,4,105.78,105.79,105.77,105.77,32005
HFM04,2004-06-04 10:00,4,105.77,105.79,105.77,105.79,19261
HFM04,2004-06-04 10:30,4,105.79,105.81,105.79,105.8,16092
HFM04,2004-06-04 11:00,4,105.8,105.81,105.79,105.8,8188
HFM04,2004-06-04 11:30,4,105.79,105.8,105.78,105.79,3229
HFM04,2004-06-04 12:00,4,105.79,105.79,105.79,105.79,2609
HFM04,2004-06-07 01:00,7,105.77,105.78,105.75,105.75,20116
HFM04,2004-06-07 01:30,7,105.76,105.77,105.74,105.76,25189
HFM04,2004-06-07 02:00,7,105.76,105.77,105.75,105.76,10636
HFM04,2004-06-07 02:30,7,105.77,105.77,105.76,105.76,15856
HFM04,2004-06-07 03:00,7,105.76,105.77,105.76,105.77,5137
HFM04,2004-06-07 03:30,7,105.77,105.78,105.76,105.77,38695
HFM04,2004-06-07 04:00,7,105.77,105.77,105.76,105.77,8737
HFM04,2004-06-07 04:30,7,105.77,105.77,105.76,105.77,8395
HFM04,2004-06-07 05:00,7,105.77,105.78,105.76,105.78,11823
HFM04,2004-06-07 05:30,7,105.78,105.79,105.78,105.78,40959
HFM04,2004-06-07 06:00,7,105.77,105.78,105.77,105.78,7707
HFM04,2004-06-07 06:30,7,105.78,105.8,105.78,105.79,6845
HFM04,2004-06-07 07:00,7,105.79,105.8,105.78,105.79,10803
HFM04,2004-06-07 07:30,7,105.79,105.79,105.78,105.79,10392
HFM04,2004-06-07 08:00,7,105.79,105.8,105.78,105.79,20715
HFM04,2004-06-07 08:30,7,105.79,105.79,105.78,105.79,13881
HFM04,2004-06-07 09:00,7,105.79,105.79,105.77,105.78,13414
HFM04,2004-06-07 09:30,7,105.78,105.79,105.78,105.79,4520
HFM04,2004-06-07 10:00,7,105.78,105.79,105.77,105.78,3545
HFM04,2004-06-07 10:30,7,105.78,105.81,105.78,105.81,10543
HFM04,2004-06-07 11:00,7,105.8,105.82,105.8,105.81,3361
HFM04,2004-06-07 11:30,7,105.81,105.83,105.79,105.79,13320
HFM04,2004-06-08 01:00,8,105.79,105.81,105.79,105.81,4413
HFM04,2004-06-08 01:30,8,105.81,105.81,105.79,105.79,11211
HFM04,2004-06-08 02:00,8,105.79,105.79,105.78,105.79,12612
HFM04,2004-06-08 02:30,8,105.8,105.8,105.79,105.8,8702
HFM04,2004-06-08 03:00,8,105.8,105.81,105.79,105.79,1980
HFM04,2004-06-08 03:30,8,105.8,105.8,105.79,105.79,11929
HFM04,2004-06-08 04:00,8,105.8,105.8,105.8,105.8,3924
HFM04,2004-06-08 04:30,8,105.79,105.8,105.78,105.78,4176
HFM04,2004-06-08 05:00,8,105.79,105.81,105.78,105.79,3757