HRH04,2003-09-11 07:30,11,109.93,109.93,109.93,109.93,1
HRH04,2003-09-11 10:30,11,109.65,109.65,109.65,109.65,1
HRH04,2003-09-12 02:00,12,109.65,109.66,109.65,109.66,31
HRH04,2003-09-16 05:30,16,110.15,110.15,110.15,110.15,5
HRH04,2003-09-16 08:00,16,110.26,110.26,110.26,110.26,50
HRH04,2003-09-25 04:00,25,111.07,111.07,111.07,111.07,1
HRH04,2003-09-29 04:00,29,111.17,111.17,111.17,111.17,1
HRH04,2003-09-30 05:00,30,111.38,111.38,111.38,111.38,1
HRH04,2003-09-30 10:30,30,111.59,111.59,111.59,111.59,4
HRH04,2003-09-30 11:00,30,111.63,111.63,111.63,111.63,50
HRH04,2003-10-01 01:30,1,111.61,111.61,111.61,111.61,50
HRH04,2003-10-01 11:00,1,111.58,111.58,111.58,111.58,50
HRH04,2003-10-02 08:00,2,111.04,111.04,111.04,111.04,1
HRH04,2003-10-06 05:30,6,110.36,110.39,110.36,110.39,2
HRH04,2003-10-06 07:00,6,110.31,110.31,110.31,110.31,1
HRH04,2003-10-07 08:30,7,110.48,110.48,110.48,110.48,1
HRH04,2003-10-07 10:00,7,110.34,110.34,110.34,110.34,25
HRH04,2003-10-07 10:30,7,110.34,110.36,110.34,110.36,25
HRH04,2003-10-08 03:00,8,110.22,110.22,110.22,110.22,1
HRH04,2003-10-08 04:30,8,110.11,110.11,110.11,110.11,20
HRH04,2003-10-08 09:30,8,110.25,110.25,110.25,110.25,1
HRH04,2003-10-08 11:00,8,110.5,110.5,110.45,110.45,26
HRH04,2003-10-08 11:30,8,110.47,110.47,110.47,110.47,3
HRH04,2003-10-09 10:00,9,110.17,110.17,110.17,110.17,1
HRH04,2003-10-10 03:00,10,110,110,110,110,1
HRH04,2003-10-13 08:00,13,110,110,110,110,1
HRH04,2003-10-14 04:00,14,109.82,109.82,109.82,109.82,1
HRH04,2003-10-15 04:30,15,109.76,109.76,109.76,109.76,1
HRH04,2003-10-15 09:00,15,109.64,109.65,109.63,109.64,7
HRH04,2003-10-20 05:30,20,109.38,109.38,109.38,109.38,5
HRH04,2003-10-22 03:00,22,109.95,109.95,109.95,109.95,1
HRH04,2003-10-22 03:30,22,109.88,109.88,109.88,109.88,1
HRH04,2003-10-23 07:00,23,110.13,110.13,110.13,110.13,1
HRH04,2003-10-24 02:30,24,109.74,109.74,109.71,109.71,2
HRH04,2003-10-24 04:30,24,109.73,109.76,109.73,109.76,28
HRH04,2003-10-27 05:30,27,109.65,109.65,109.65,109.65,1
HRH04,2003-10-27 07:00,27,109.62,109.62,109.62,109.62,17
HRH04,2003-10-28 02:30,28,109.66,109.66,109.66,109.66,2
HRH04,2003-10-28 05:00,28,109.58,109.58,109.58,109.58,1
HRH04,2003-10-28 07:30,28,109.58,109.58,109.58,109.58,1
HRH04,2003-10-28 08:30,28,109.6,109.6,109.6,109.6,2
HRH04,2003-10-28 09:30,28,109.71,109.71,109.71,109.71,2
HRH04,2003-10-29 03:00,29,109.85,109.85,109.85,109.85,1
HRH04,2003-10-29 08:00,29,109.78,109.78,109.77,109.77,2
HRH04,2003-10-30 02:00,30,109.52,109.52,109.52,109.52,1
HRH04,2003-10-30 02:30,30,109.56,109.56,109.56,109.56,40
HRH04,2003-10-30 03:00,30,109.54,109.54,109.52,109.52,100
HRH04,2003-10-30 04:00,30,109.56,109.56,109.56,109.56,10
HRH04,2003-10-30 05:30,30,109.66,109.66,109.66,109.66,8
HRH04,2003-10-30 06:30,30,109.67,109.68,109.67,109.68,115
HRH04,2003-10-31 04:00,31,109.54,109.54,109.54,109.54,1
HRH04,2003-10-31 04:30,31,109.59,109.59,109.59,109.59,1
HRH04,2003-10-31 08:30,31,109.62,109.62,109.62,109.62,1
HRH04,2003-11-03 03:00,3,109.5,109.5,109.5,109.5,171
HRH04,2003-11-03 09:30,3,109.31,109.31,109.23,109.23,15
HRH04,2003-11-04 03:00,4,109.34,109.34,109.34,109.34,1
HRH04,2003-11-04 07:00,4,109.48,109.48,109.48,109.48,2
HRH04,2003-11-04 08:00,4,109.47,109.47,109.47,109.47,2
HRH04,2003-11-04 09:00,4,109.52,109.52,109.52,109.52,10
HRH04,2003-11-05 02:00,5,109.35,109.35,109.34,109.34,7
HRH04,2003-11-05 09:30,5,109.46,109.46,109.46,109.46,7
HRH04,2003-11-06 01:00,6,109.33,109.4,109.33,109.35,5
HRH04,2003-11-06 03:00,6,109.28,109.28,109.28,109.28,8
HRH04,2003-11-06 04:30,6,109.24,109.24,109.24,109.24,228
HRH04,2003-11-06 05:00,6,109.13,109.13,109.13,109.13,100
HRH04,2003-11-06 05:30,6,109.14,109.14,109.14,109.14,500
HRH04,2003-11-06 07:30,6,108.95,108.95,108.95,108.95,1
HRH04,2003-11-06 08:30,6,109.06,109.06,109.06,109.06,9
HRH04,2003-11-06 10:30,6,108.98,108.98,108.98,108.98,1
HRH04,2003-11-07 03:30,7,109.04,109.04,109.02,109.02,8
HRH04,2003-11-07 06:30,7,108.85,108.85,108.85,108.85,1
HRH04,2003-11-07 07:00,7,108.76,108.76,108.76,108.76,21
HRH04,2003-11-07 07:30,7,108.71,108.73,108.71,108.73,3
HRH04,2003-11-07 08:30,7,108.74,108.74,108.74,108.74,5
HRH04,2003-11-10 04:00,10,108.87,108.87,108.87,108.87,1
HRH04,2003-11-10 07:00,10,108.85,108.85,108.85,108.85,1
HRH04,2003-11-10 10:00,10,108.93,108.93,108.93,108.93,4
HRH04,2003-11-11 01:30,11,109.01,109.01,109.01,109.01,9
HRH04,2003-11-12 02:00,12,108.8,108.8,108.8,108.8,1
HRH04,2003-11-12 03:30,12,108.81,108.81,108.81,108.81,150
HRH04,2003-11-12 04:00,12,108.85,108.85,108.83,108.83,591
HRH04,2003-11-12 04:30,12,108.84,108.85,108.84,108.85,801
HRH04,2003-11-12 06:00,12,108.85,108.88,108.85,108.88,524
HRH04,2003-11-12 06:30,12,108.94,108.94,108.93,108.94,300
HRH04,2003-11-12 07:00,12,108.95,108.96,108.95,108.96,200
HRH04,2003-11-12 07:30,12,108.97,108.98,108.97,108.98,300
HRH04,2003-11-12 08:30,12,108.97,109.01,108.97,109.01,306
HRH04,2003-11-12 09:00,12,109.02,109.02,109.01,109.01,250
HRH04,2003-11-12 09:30,12,109,109.01,109,109.01,250
HRH04,2003-11-13 02:00,13,108.99,108.99,108.99,108.99,50
HRH04,2003-11-13 03:00,13,109.07,109.07,109.07,109.07,50
HRH04,2003-11-13 05:30,13,109.06,109.06,109.06,109.06,10
HRH04,2003-11-13 06:30,13,109.17,109.17,109.17,109.17,497
HRH04,2003-11-13 07:00,13,109.17,109.17,109.13,109.13,510
HRH04,2003-11-13 07:30,13,109.27,109.27,109.26,109.26,1000
HRH04,2003-11-13 08:30,13,109.3,109.3,109.3,109.3,28
HRH04,2003-11-13 10:00,13,109.37,109.37,109.37,109.37,3
HRH04,2003-11-14 02:00,14,109.46,109.48,109.46,109.48,350
HRH04,2003-11-14 02:30,14,109.51,109.51,109.5,109.51,1550
HRH04,2003-11-14 03:00,14,109.5,109.5,109.5,109.5,300
HRH04,2003-11-14 03:30,14,109.49,109.51,109.49,109.51,325
HRH04,2003-11-14 04:00,14,109.56,109.56,109.56,109.56,1000
HRH04,2003-11-14 04:30,14,109.56,109.56,109.56,109.56,275
HRH04,2003-11-14 05:00,14,109.56,109.56,109.56,109.56,175
HRH04,2003-11-14 07:00,14,109.56,109.56,109.56,109.56,214
HRH04,2003-11-14 07:30,14,109.51,109.54,109.49,109.5,4
HRH04,2003-11-14 08:00,14,109.45,109.45,109.45,109.45,7
HRH04,2003-11-14 08:30,14,109.51,109.51,109.49,109.49,1001
HRH04,2003-11-14 09:00,14,109.68,109.68,109.68,109.68,290
HRH04,2003-11-14 09:30,14,109.67,109.68,109.67,109.68,150
HRH04,2003-11-14 10:00,14,109.64,109.64,109.64,109.64,13
HRH04,2003-11-17 01:30,17,109.87,109.87,109.84,109.84,214
HRH04,2003-11-17 02:00,17,109.82,109.83,109.82,109.83,36
HRH04,2003-11-17 03:00,17,109.85,109.86,109.85,109.86,5
HRH04,2003-11-17 03:30,17,109.88,109.88,109.88,109.88,4
HRH04,2003-11-17 04:30,17,109.88,109.88,109.88,109.88,21
HRH04,2003-11-17 05:00,17,109.91,109.91,109.88,109.9,3450
HRH04,2003-11-17 06:30,17,109.94,109.94,109.94,109.94,400
HRH04,2003-11-17 07:00,17,109.88,109.88,109.8,109.8,721
HRH04,2003-11-17 07:30,17,109.79,109.88,109.78,109.88,386
HRH04,2003-11-17 08:00,17,109.87,109.87,109.82,109.86,102
HRH04,2003-11-17 08:30,17,109.87,109.87,109.8,109.81,220
HRH04,2003-11-17 09:00,17,109.91,109.91,109.91,109.91,25
HRH04,2003-11-17 11:00,17,109.76,109.76,109.76,109.76,5
HRH04,2003-11-17 11:30,17,109.78,109.79,109.78,109.79,2
HRH04,2003-11-18 01:00,18,109.7,109.7,109.69,109.69,102
HRH04,2003-11-18 01:30,18,109.7,109.7,109.69,109.69,2
HRH04,2003-11-18 02:00,18,109.75,109.77,109.75,109.77,32
HRH04,2003-11-18 02:30,18,109.7,109.7,109.7,109.7,20
HRH04,2003-11-18 03:30,18,109.74,109.77,109.74,109.74,71
HRH04,2003-11-18 04:00,18,109.73,109.75,109.71,109.74,342
HRH04,2003-11-18 05:30,18,109.71,109.73,109.7,109.73,231
HRH04,2003-11-18 07:00,18,109.72,109.72,109.69,109.69,373
HRH04,2003-11-18 07:30,18,109.71,109.75,109.7,109.7,88
HRH04,2003-11-18 08:00,18,109.69,109.69,109.67,109.67,51
HRH04,2003-11-18 08:30,18,109.7,109.7,109.7,109.7,1
HRH04,2003-11-18 09:00,18,109.87,109.9,109.84,109.9,105
HRH04,2003-11-18 09:30,18,109.96,110.02,109.96,110.02,210
HRH04,2003-11-18 10:30,18,109.96,109.96,109.96,109.96,50
HRH04,2003-11-18 11:00,18,110,110,110,110,1
HRH04,2003-11-19 01:00,19,110.23,110.23,110.22,110.22,160
HRH04,2003-11-19 01:30,19,110.21,110.21,110.21,110.21,25
HRH04,2003-11-19 02:00,19,110.19,110.19,110.19,110.19,30
HRH04,2003-11-19 02:30,19,110.18,110.21,110.18,110.21,825
HRH04,2003-11-19 03:00,19,110.13,110.13,110.13,110.13,31
HRH04,2003-11-19 03:30,19,110.13,110.13,110.13,110.13,32
HRH04,2003-11-19 04:00,19,110.1,110.1,110.1,110.1,120
HRH04,2003-11-19 04:30,19,110.14,110.14,110.14,110.14,28
HRH04,2003-11-19 05:00,19,110.06,110.06,110.06,110.06,5
HRH04,2003-11-19 07:00,19,110.08,110.08,110.08,110.08,50
HRH04,2003-11-19 07:30,19,110.04,110.04,110.04,110.04,97
HRH04,2003-11-19 08:30,19,110.14,110.14,110.08,110.09,33
HRH04,2003-11-19 09:00,19,110.01,110.01,110,110,21
HRH04,2003-11-19 09:30,19,109.9,109.9,109.83,109.83,1796
HRH04,2003-11-19 10:00,19,109.82,109.82,109.82,109.82,50
HRH04,2003-11-19 11:00,19,109.79,109.79,109.71,109.71,230
HRH04,2003-11-19 11:30,19,109.79,109.79,109.76,109.77,27
HRH04,2003-11-20 01:00,20,109.75,109.75,109.75,109.75,50
HRH04,2003-11-20 01:30,20,109.71,109.76,109.71,109.76,575
HRH04,2003-11-20 02:30,20,109.81,109.81,109.81,109.81,190
HRH04,2003-11-20 03:00,20,109.86,110.15,109.86,110.15,141
HRH04,2003-11-20 03:30,20,110.09,110.17,110.09,110.17,93
HRH04,2003-11-20 04:00,20,110.05,110.05,109.95,110.02,69
HRH04,2003-11-20 04:30,20,110.03,110.03,110.02,110.02,1080
HRH04,2003-11-20 05:00,20,110,110,110,110,15
HRH04,2003-11-20 06:00,20,110.01,110.01,110.01,110.01,25
HRH04,2003-11-20 07:00,20,109.97,109.97,109.94,109.94,56
HRH04,2003-11-20 07:30,20,110.08,110.08,110.08,110.08,204
HRH04,2003-11-20 08:00,20,110.02,110.13,110.02,110.13,6
HRH04,2003-11-20 08:30,20,110.05,110.05,110.05,110.05,2
HRH04,2003-11-20 09:00,20,109.94,109.94,109.94,109.94,3
HRH04,2003-11-20 09:30,20,109.9,109.9,109.84,109.9,905
HRH04,2003-11-20 10:00,20,109.91,109.91,109.89,109.89,858
HRH04,2003-11-20 10:30,20,109.9,109.93,109.9,109.93,96
HRH04,2003-11-20 11:30,20,109.91,109.93,109.91,109.93,130
HRH04,2003-11-21 01:00,21,110.01,110.01,110.01,110.01,149
HRH04,2003-11-21 02:30,21,110.01,110.01,110.01,110.01,39
HRH04,2003-11-21 03:00,21,110,110,110,110,1
HRH04,2003-11-21 04:30,21,110.01,110.01,110.01,110.01,3
HRH04,2003-11-21 05:30,21,109.98,109.98,109.96,109.96,2
HRH04,2003-11-21 07:00,21,110.04,110.04,110.04,110.04,1
HRH04,2003-11-21 08:30,21,110.06,110.06,110.06,110.06,70
HRH04,2003-11-21 09:00,21,110.05,110.12,110.05,110.12,990
HRH04,2003-11-21 10:00,21,110.09,110.09,110.07,110.07,97
HRH04,2003-11-21 11:00,21,110.08,110.08,110.08,110.08,10
HRH04,2003-11-21 11:30,21,110.08,110.09,110.08,110.09,220
HRH04,2003-11-24 02:00,24,109.94,109.94,109.94,109.94,4
HRH04,2003-11-24 02:30,24,109.93,109.93,109.86,109.86,32
HRH04,2003-11-24 03:00,24,109.84,109.84,109.84,109.84,22
HRH04,2003-11-24 03:30,24,109.84,109.84,109.84,109.84,30
HRH04,2003-11-24 04:00,24,109.76,109.77,109.76,109.77,1091
HRH04,2003-11-24 04:30,24,109.77,109.77,109.77,109.77,20
HRH04,2003-11-24 05:00,24,109.76,109.76,109.76,109.76,130
HRH04,2003-11-24 06:00,24,109.75,109.75,109.66,109.68,124
HRH04,2003-11-24 07:30,24,109.69,109.72,109.67,109.72,74
HRH04,2003-11-24 08:00,24,109.72,109.72,109.72,109.72,100
HRH04,2003-11-24 08:30,24,109.74,109.74,109.73,109.73,31
HRH04,2003-11-24 10:00,24,109.62,109.62,109.62,109.62,20
HRH04,2003-11-24 10:30,24,109.62,109.62,109.62,109.62,20
HRH04,2003-11-25 01:00,25,109.58,109.58,109.55,109.55,105
HRH04,2003-11-25 01:30,25,109.51,109.51,109.51,109.51,201
HRH04,2003-11-25 03:00,25,109.6,109.6,109.6,109.6,30
HRH04,2003-11-25 03:30,25,109.65,109.65,109.62,109.64,366
HRH04,2003-11-25 04:00,25,109.61,109.61,109.58,109.58,41
HRH04,2003-11-25 04:30,25,109.51,109.51,109.46,109.46,840
HRH04,2003-11-25 05:00,25,109.49,109.51,109.49,109.51,2485
HRH04,2003-11-25 06:30,25,109.5,109.5,109.5,109.5,20
HRH04,2003-11-25 07:00,25,109.47,109.47,109.45,109.45,114
HRH04,2003-11-25 07:30,25,109.52,109.52,109.52,109.52,25
HRH04,2003-11-25 08:30,25,109.51,109.54,109.51,109.54,610
HRH04,2003-11-25 09:00,25,109.57,109.57,109.57,109.57,25
HRH04,2003-11-25 09:30,25,109.54,109.55,109.54,109.55,1911
HRH04,2003-11-25 10:00,25,109.53,109.53,109.49,109.49,88
HRH04,2003-11-25 10:30,25,109.48,109.48,109.48,109.48,6
HRH04,2003-11-25 11:30,25,109.53,109.54,109.52,109.54,118
HRH04,2003-11-26 01:00,26,109.53,109.53,109.53,109.53,8
HRH04,2003-11-26 02:00,26,109.58,109.6,109.58,109.6,2729
HRH04,2003-11-26 02:30,26,109.56,109.56,109.56,109.56,170
HRH04,2003-11-26 03:00,26,109.58,109.6,109.57,109.6,1120
HRH04,2003-11-26 04:00,26,109.62,109.63,109.61,109.62,273
HRH04,2003-11-26 04:30,26,109.63,109.63,109.62,109.62,308
HRH04,2003-11-26 05:00,26,109.61,109.61,109.61,109.61,150
HRH04,2003-11-26 05:30,26,109.61,109.63,109.61,109.63,938
HRH04,2003-11-26 06:00,26,109.64,109.64,109.64,109.64,2130
HRH04,2003-11-26 06:30,26,109.64,109.64,109.64,109.64,1576
HRH04,2003-11-26 07:00,26,109.63,109.63,109.62,109.62,1020
HRH04,2003-11-26 07:30,26,109.6,109.61,109.47,109.5,3253
HRH04,2003-11-26 08:00,26,109.47,109.47,109.47,109.47,3
HRH04,2003-11-26 08:30,26,109.51,109.53,109.48,109.48,1135
HRH04,2003-11-26 09:00,26,109.5,109.56,109.49,109.56,2069
HRH04,2003-11-26 09:30,26,109.57,109.63,109.54,109.62,1277
HRH04,2003-11-26 10:00,26,109.59,109.59,109.57,109.57,39
HRH04,2003-11-26 10:30,26,109.56,109.64,109.52,109.52,46
HRH04,2003-11-26 11:00,26,109.53,109.53,109.53,109.53,290
HRH04,2003-11-26 11:30,26,109.48,109.48,109.42,109.42,57
HRH04,2003-11-27 01:30,27,109.23,109.23,109.16,109.16,8
HRH04,2003-11-27 02:00,27,109.22,109.23,109.22,109.23,101
HRH04,2003-11-27 02:30,27,109.23,109.23,109.22,109.22,30
HRH04,2003-11-27 03:00,27,109.22,109.24,109.22,109.23,400
HRH04,2003-11-27 03:30,27,109.23,109.25,109.23,109.25,1944
HRH04,2003-11-27 04:00,27,109.25,109.25,109.23,109.25,304
HRH04,2003-11-27 04:30,27,109.27,109.29,109.24,109.25,559
HRH04,2003-11-27 05:00,27,109.25,109.25,109.19,109.19,187
HRH04,2003-11-27 05:30,27,109.18,109.21,109.18,109.19,1191
HRH04,2003-11-27 06:00,27,109.18,109.2,109.18,109.18,92
HRH04,2003-11-27 06:30,27,109.19,109.19,109.19,109.19,2
HRH04,2003-11-27 07:00,27,109.18,109.2,109.18,109.2,140
HRH04,2003-11-27 07:30,27,109.22,109.24,109.22,109.24,1160
HRH04,2003-11-27 08:00,27,109.23,109.26,109.23,109.26,1755
HRH04,2003-11-27 08:30,27,109.26,109.27,109.26,109.27,249
HRH04,2003-11-27 09:00,27,109.25,109.25,109.24,109.25,35
HRH04,2003-11-27 09:30,27,109.26,109.26,109.25,109.25,20
HRH04,2003-11-27 10:00,27,109.26,109.26,109.26,109.26,25
HRH04,2003-11-27 10:30,27,109.21,109.21,109.21,109.21,210
HRH04,2003-11-27 11:00,27,109.14,109.14,109.14,109.14,15
HRH04,2003-11-27 11:30,27,109.12,109.14,109.12,109.12,23
HRH04,2003-11-28 01:00,28,109.16,109.16,109.16,109.16,1384
HRH04,2003-11-28 01:30,28,109.12,109.12,109.07,109.07,1082
HRH04,2003-11-28 02:00,28,109.12,109.12,109.09,109.09,167
HRH04,2003-11-28 02:30,28,109.1,109.12,109.1,109.12,107
HRH04,2003-11-28 03:00,28,109.16,109.24,109.16,109.21,1117
HRH04,2003-11-28 03:30,28,109.25,109.3,109.23,109.26,850
HRH04,2003-11-28 04:00,28,109.29,109.32,109.28,109.29,5254
HRH04,2003-11-28 04:30,28,109.31,109.31,109.3,109.3,1256
HRH04,2003-11-28 05:00,28,109.28,109.28,109.28,109.28,110
HRH04,2003-11-28 05:30,28,109.25,109.28,109.25,109.28,490
HRH04,2003-11-28 06:00,28,109.36,109.36,109.31,109.35,6504
HRH04,2003-11-28 06:30,28,109.39,109.41,109.37,109.37,714
HRH04,2003-11-28 07:00,28,109.38,109.4,109.37,109.38,360
HRH04,2003-11-28 07:30,28,109.39,109.4,109.31,109.32,413
HRH04,2003-11-28 08:00,28,109.31,109.31,109.27,109.3,253
HRH04,2003-11-28 08:30,28,109.29,109.31,109.29,109.31,1496
HRH04,2003-11-28 09:00,28,109.31,109.31,109.17,109.19,1111
HRH04,2003-11-28 09:30,28,109.21,109.23,109.13,109.13,2569
HRH04,2003-11-28 10:00,28,109.11,109.2,109.1,109.14,1630
HRH04,2003-11-28 11:00,28,109.15,109.16,109.15,109.15,32
HRH04,2003-11-28 11:30,28,109.17,109.17,109.1,109.1,717
HRH04,2003-12-01 01:00,1,109.04,109.04,108.91,108.94,3112
HRH04,2003-12-01 01:30,1,108.96,108.96,108.96,108.96,160
HRH04,2003-12-01 02:00,1,109.01,109.01,108.97,108.97,880
HRH04,2003-12-01 02:30,1,109,109.02,108.99,109.02,1787
HRH04,2003-12-01 03:00,1,109,109.04,109,109.04,1844
HRH04,2003-12-01 03:30,1,109.04,109.05,109.04,109.05,1320
HRH04,2003-12-01 04:00,1,109.05,109.08,109.05,109.08,888
HRH04,2003-12-01 04:30,1,109.07,109.07,109.05,109.05,308
HRH04,2003-12-01 05:00,1,109.05,109.1,109.05,109.1,1647
HRH04,2003-12-01 05:30,1,109.1,109.12,109.09,109.12,3651
HRH04,2003-12-01 06:00,1,109.13,109.13,109.1,109.12,2953
HRH04,2003-12-01 06:30,1,109.1,109.1,109.08,109.09,763
HRH04,2003-12-01 07:00,1,109.08,109.1,109.06,109.06,763
HRH04,2003-12-01 07:30,1,109.06,109.07,109.04,109.06,1112
HRH04,2003-12-01 08:00,1,109.05,109.08,109.03,109.03,624
HRH04,2003-12-01 08:30,1,109.02,109.07,109.02,109.07,1115
HRH04,2003-12-01 09:00,1,109,109.01,108.9,108.93,5107
HRH04,2003-12-01 09:30,1,108.96,108.98,108.92,108.97,948
HRH04,2003-12-01 10:00,1,108.97,108.97,108.92,108.94,3975
HRH04,2003-12-01 10:30,1,108.96,108.97,108.96,108.96,174
HRH04,2003-12-01 11:00,1,108.95,108.98,108.92,108.98,1551
HRH04,2003-12-01 11:30,1,108.97,108.98,108.94,108.98,1436
HRH04,2003-12-02 01:00,2,109.01,109.03,109,109.03,359
HRH04,2003-12-02 01:30,2,109.07,109.07,109.01,109.01,470
HRH04,2003-12-02 02:00,2,109.07,109.08,109.06,109.07,4871
HRH04,2003-12-02 02:30,2,109.07,109.07,109.03,109.03,7819
HRH04,2003-12-02 03:00,2,109.03,109.04,109,109.01,13495
HRH04,2003-12-02 03:30,2,109,109.05,109,109.03,1616
HRH04,2003-12-02 04:00,2,109.03,109.03,109,109,4248
HRH04,2003-12-02 04:30,2,109,109.03,108.99,108.99,1063
HRH04,2003-12-02 05:00,2,108.98,108.98,108.89,108.92,1423
HRH04,2003-12-02 05:30,2,108.93,108.93,108.87,108.93,1267
HRH04,2003-12-02 06:00,2,108.93,108.98,108.93,108.96,716
HRH04,2003-12-02 06:30,2,108.95,108.98,108.95,108.98,1552
HRH04,2003-12-02 07:00,2,108.98,109.01,108.97,109.01,15622
HRH04,2003-12-02 07:30,2,109.01,109.03,109.01,109.01,10943
HRH04,2003-12-02 08:00,2,109.01,109.01,108.92,108.94,4661
HRH04,2003-12-02 08:30,2,108.93,109.02,108.92,108.98,8609
HRH04,2003-12-02 09:00,2,108.95,109.01,108.95,109.01,6624
HRH04,2003-12-02 09:30,2,109.01,109.13,109,109.12,11745
HRH04,2003-12-02 10:00,2,109.1,109.1,109.05,109.05,4366
HRH04,2003-12-02 10:30,2,109.06,109.15,109.04,109.1,3728
HRH04,2003-12-02 11:00,2,109.09,109.1,109.07,109.1,934
HRH04,2003-12-02 11:30,2,109.13,109.16,109.13,109.13,1025
HRH04,2003-12-03 01:00,3,109.17,109.19,109.16,109.18,2846
HRH04,2003-12-03 01:30,3,109.18,109.2,109.12,109.12,3058
HRH04,2003-12-03 02:00,3,109.13,109.14,109.07,109.07,22770
HRH04,2003-12-03 02:30,3,109.07,109.13,109.07,109.13,8880
HRH04,2003-12-03 03:00,3,109.13,109.17,109.13,109.17,4046
HRH04,2003-12-03 03:30,3,109.18,109.2,109.17,109.19,16478
HRH04,2003-12-03 04:00,3,109.18,109.2,109.18,109.18,5198
HRH04,2003-12-03 04:30,3,109.18,109.18,109.15,109.16,4217
HRH04,2003-12-03 05:00,3,109.16,109.2,109.16,109.2,4211
HRH04,2003-12-03 05:30,3,109.2,109.25,109.2,109.24,7625
HRH04,2003-12-03 06:00,3,109.23,109.24,109.2,109.23,2661
HRH04,2003-12-03 06:30,3,109.22,109.24,109.2,109.23,1920
HRH04,2003-12-03 07:00,3,109.23,109.23,109.18,109.2,5472
HRH04,2003-12-03 07:30,3,109.2,109.25,109.19,109.2,50527
HRH04,2003-12-03 08:00,3,109.2,109.23,109.2,109.22,5786
HRH04,2003-12-03 08:30,3,109.2,109.2,109.17,109.17,8399
HRH04,2003-12-03 09:00,3,109.15,109.34,109.15,109.31,17723
HRH04,2003-12-03 09:30,3,109.31,109.33,109.31,109.32,7084
HRH04,2003-12-03 10:00,3,109.32,109.34,109.29,109.3,4985
HRH04,2003-12-03 10:30,3,109.29,109.29,109.19,109.2,3886
HRH04,2003-12-03 11:00,3,109.21,109.21,109.16,109.16,1498
HRH04,2003-12-03 11:30,3,109.16,109.16,109.08,109.16,5581
HRH04,2003-12-04 01:00,4,109.1,109.12,109.05,109.12,3587
HRH04,2003-12-04 01:30,4,109.11,109.15,109.09,109.14,6420
HRH04,2003-12-04 02:00,4,109.15,109.16,109.11,109.11,5753
HRH04,2003-12-04 02:30,4,109.11,109.12,109.08,109.09,25281
HRH04,2003-12-04 03:00,4,109.09,109.13,109.08,109.13,11767
HRH04,2003-12-04 03:30,4,109.12,109.13,109.11,109.12,6890
HRH04,2003-12-04 04:00,4,109.12,109.13,109.09,109.11,9419
HRH04,2003-12-04 04:30,4,109.12,109.12,109.1,109.12,11306
HRH04,2003-12-04 05:00,4,109.11,109.14,109.11,109.13,32472
HRH04,2003-12-04 05:30,4,109.13,109.19,109.13,109.15,22247
HRH04,2003-12-04 06:00,4,109.15,109.15,109.12,109.14,14239
HRH04,2003-12-04 06:30,4,109.14,109.15,109.13,109.13,2156
HRH04,2003-12-04 07:00,4,109.12,109.15,109.11,109.15,11767
HRH04,2003-12-04 07:30,4,109.15,109.25,109.15,109.22,28968
HRH04,2003-12-04 08:00,4,109.22,109.26,109.2,109.26,14146
HRH04,2003-12-04 08:30,4,109.26,109.34,109.26,109.33,17641
HRH04,2003-12-04 09:00,4,109.33,109.37,109.29,109.31,24079
HRH04,2003-12-04 09:30,4,109.31,109.32,109.21,109.25,12274
HRH04,2003-12-04 10:00,4,109.25,109.31,109.25,109.29,12340
HRH04,2003-12-04 10:30,4,109.29,109.35,109.29,109.29,6033
HRH04,2003-12-04 11:00,4,109.29,109.34,109.29,109.33,5753
HRH04,2003-12-04 11:30,4,109.33,109.46,109.33,109.46,5790
HRH04,2003-12-05 01:00,5,109.51,109.51,109.43,109.46,10502
HRH04,2003-12-05 01:30,5,109.45,109.49,109.44,109.46,9876
HRH04,2003-12-05 02:00,5,109.46,109.49,109.45,109.46,12999
HRH04,2003-12-05 02:30,5,109.45,109.47,109.42,109.44,32262
HRH04,2003-12-05 03:00,5,109.43,109.45,109.41,109.45,19522
HRH04,2003-12-05 03:30,5,109.44,109.45,109.4,109.4,18933
HRH04,2003-12-05 04:00,5,109.4,109.4,109.35,109.37,16225
HRH04,2003-12-05 04:30,5,109.37,109.38,109.34,109.35,44324
HRH04,2003-12-05 05:00,5,109.35,109.38,109.35,109.37,21526
HRH04,2003-12-05 05:30,5,109.37,109.39,109.36,109.37,9959
HRH04,2003-12-05 06:00,5,109.38,109.38,109.35,109.37,6474
HRH04,2003-12-05 06:30,5,109.37,109.38,109.35,109.37,6906
HRH04,2003-12-05 07:00,5,109.37,109.57,109.35,109.57,40576
HRH04,2003-12-05 07:30,5,109.57,109.68,109.56,109.67,105838
HRH04,2003-12-05 08:00,5,109.66,109.7,109.61,109.62,39012
HRH04,2003-12-05 08:30,5,109.62,109.68,109.61,109.64,43223
HRH04,2003-12-05 09:00,5,109.64,109.66,109.61,109.64,33320
HRH04,2003-12-05 09:30,5,109.64,109.85,109.64,109.84,66526
HRH04,2003-12-05 10:00,5,109.84,109.89,109.82,109.83,38328
HRH04,2003-12-05 10:30,5,109.83,109.92,109.8,109.87,20099
HRH04,2003-12-05 11:00,5,109.87,109.95,109.86,109.94,12591
HRH04,2003-12-05 11:30,5,109.93,109.99,109.92,109.95,15040
HRH04,2003-12-08 01:00,8,109.99,109.99,109.88,109.91,18761
HRH04,2003-12-08 01:30,8,109.91,109.92,109.83,109.84,26505
HRH04,2003-12-08 02:00,8,109.84,109.87,109.81,109.86,28607
HRH04,2003-12-08 02:30,8,109.86,109.89,109.85,109.86,24387
HRH04,2003-12-08 03:00,8,109.86,109.92,109.82,109.89,27495
HRH04,2003-12-08 03:30,8,109.89,109.94,109.89,109.9,20628
HRH04,2003-12-08 04:00,8,109.9,109.92,109.89,109.9,21178
HRH04,2003-12-08 04:30,8,109.91,109.93,109.89,109.93,19446
HRH04,2003-12-08 05:00,8,109.93,109.93,109.89,109.9,19803
HRH04,2003-12-08 05:30,8,109.9,109.95,109.88,109.94,14397
HRH04,2003-12-08 06:00,8,109.95,109.96,109.93,109.94,5309
HRH04,2003-12-08 06:30,8,109.94,109.96,109.92,109.93,7775
HRH04,2003-12-08 07:00,8,109.93,109.98,109.91,109.97,12490
HRH04,2003-12-08 07:30,8,109.97,110.03,109.97,110.01,27374
HRH04,2003-12-08 08:00,8,110.01,110.04,109.95,109.96,18973
HRH04,2003-12-08 08:30,8,109.96,109.96,109.9,109.91,30082
HRH04,2003-12-08 09:00,8,109.9,109.99,109.9,109.94,34043
HRH04,2003-12-08 09:30,8,109.94,109.94,109.83,109.86,37631
HRH04,2003-12-08 10:00,8,109.85,109.85,109.81,109.84,32297
HRH04,2003-12-08 10:30,8,109.85,109.87,109.83,109.85,10951
HRH04,2003-12-08 11:00,8,109.85,109.88,109.8,109.81,8264
HRH04,2003-12-08 11:30,8,109.81,109.85,109.73,109.73,6540
HRH04,2003-12-09 01:00,9,109.79,109.89,109.79,109.87,11706
HRH04,2003-12-09 01:30,9,109.86,109.92,109.86,109.9,11163
HRH04,2003-12-09 02:00,9,109.9,109.94,109.89,109.91,16602
HRH04,2003-12-09 02:30,9,109.91,109.97,109.88,109.97,26120
HRH04,2003-12-09 03:00,9,109.97,109.99,109.93,109.94,28239
HRH04,2003-12-09 03:30,9,109.94,109.95,109.9,109.93,17733
HRH04,2003-12-09 04:00,9,109.94,109.94,109.9,109.91,21611
HRH04,2003-12-09 04:30,9,109.91,109.93,109.9,109.9,13208
HRH04,2003-12-09 05:00,9,109.9,109.9,109.81,109.82,20602
HRH04,2003-12-09 05:30,9,109.82,109.84,109.77,109.79,30376
HRH04,2003-12-09 06:00,9,109.79,109.83,109.74,109.81,31765
HRH04,2003-12-09 06:30,9,109.82,109.83,109.71,109.74,29536
HRH04,2003-12-09 07:00,9,109.74,109.76,109.67,109.73,28428
HRH04,2003-12-09 07:30,9,109.72,109.74,109.68,109.73,21382
HRH04,2003-12-09 08:00,9,109.73,109.77,109.71,109.77,18494
HRH04,2003-12-09 08:30,9,109.76,109.79,109.72,109.78,29537
HRH04,2003-12-09 09:00,9,109.78,109.78,109.69,109.71,32551
HRH04,2003-12-09 09:30,9,109.72,109.77,109.69,109.76,46343
HRH04,2003-12-09 10:00,9,109.76,109.8,109.73,109.79,20151
HRH04,2003-12-09 10:30,9,109.79,109.86,109.78,109.82,20663
HRH04,2003-12-09 11:00,9,109.83,109.88,109.82,109.88,9099
HRH04,2003-12-09 11:30,9,109.87,109.92,109.87,109.88,14107
HRH04,2003-12-10 01:00,10,109.6,109.63,109.5,109.51,31780
HRH04,2003-12-10 01:30,10,109.51,109.67,109.51,109.63,26818
HRH04,2003-12-10 02:00,10,109.63,109.67,109.62,109.64,18497
HRH04,2003-12-10 02:30,10,109.64,109.67,109.62,109.65,20724
HRH04,2003-12-10 03:00,10,109.66,109.73,109.64,109.71,27338
HRH04,2003-12-10 03:30,10,109.7,109.74,109.7,109.72,24797
HRH04,2003-12-10 04:00,10,109.72,109.76,109.7,109.74,23673
HRH04,2003-12-10 04:30,10,109.74,109.76,109.72,109.74,13651
HRH04,2003-12-10 05:00,10,109.75,109.75,109.72,109.72,8225
HRH04,2003-12-10 05:30,10,109.72,109.74,109.71,109.73,8738
HRH04,2003-12-10 06:00,10,109.73,109.74,109.71,109.72,11727
HRH04,2003-12-10 06:30,10,109.73,109.78,109.72,109.76,21571
HRH04,2003-12-10 07:00,10,109.77,109.79,109.75,109.78,15090
HRH04,2003-12-10 07:30,10,109.78,109.83,109.76,109.78,30991
HRH04,2003-12-10 08:00,10,109.78,109.95,109.77,109.92,64127
HRH04,2003-12-10 08:30,10,109.93,109.94,109.87,109.88,56315
HRH04,2003-12-10 09:00,10,109.88,109.97,109.88,109.91,51315
HRH04,2003-12-10 09:30,10,109.91,109.96,109.9,109.94,31787
HRH04,2003-12-10 10:00,10,109.93,109.95,109.85,109.86,25994
HRH04,2003-12-10 10:30,10,109.86,109.88,109.79,109.81,17884
HRH04,2003-12-10 11:00,10,109.81,109.85,109.78,109.83,6377
HRH04,2003-12-10 11:30,10,109.84,109.86,109.82,109.85,4330
HRH04,2003-12-11 01:00,11,109.83,109.86,109.8,109.8,6877
HRH04,2003-12-11 01:30,11,109.8,109.83,109.78,109.82,7399
HRH04,2003-12-11 02:00,11,109.81,109.84,109.77,109.79,14941
HRH04,2003-12-11 02:30,11,109.79,109.8,109.71,109.74,31842
HRH04,2003-12-11 03:00,11,109.74,109.76,109.73,109.75,21661
HRH04,2003-12-11 03:30,11,109.75,109.79,109.73,109.76,18796
HRH04,2003-12-11 04:00,11,109.76,109.76,109.72,109.75,17422
HRH04,2003-12-11 04:30,11,109.75,109.79,109.73,109.74,15145
HRH04,2003-12-11 05:00,11,109.75,109.75,109.71,109.74,13519
HRH04,2003-12-11 05:30,11,109.73,109.75,109.71,109.74,14343
HRH04,2003-12-11 06:00,11,109.73,109.74,109.71,109.71,7255
HRH04,2003-12-11 06:30,11,109.71,109.73,109.68,109.72,13395
HRH04,2003-12-11 07:00,11,109.73,109.74,109.62,109.71,21281
HRH04,2003-12-11 07:30,11,109.71,109.77,109.65,109.76,61238
HRH04,2003-12-11 08:00,11,109.76,109.77,109.72,109.74,27430
HRH04,2003-12-11 08:30,11,109.74,109.74,109.69,109.71,24491
HRH04,2003-12-11 09:00,11,109.72,109.77,109.71,109.73,24339
HRH04,2003-12-11 09:30,11,109.73,109.78,109.71,109.74,25522
HRH04,2003-12-11 10:00,11,109.75,109.79,109.74,109.78,13717
HRH04,2003-12-11 10:30,11,109.77,109.79,109.74,109.79,6181
HRH04,2003-12-11 11:00,11,109.79,109.82,109.78,109.81,5349
HRH04,2003-12-11 11:30,11,109.81,109.82,109.78,109.79,6159
HRH04,2003-12-12 01:00,12,110.05,110.16,110.01,110.05,23257
HRH04,2003-12-12 01:30,12,110.05,110.07,109.96,109.98,22102
HRH04,2003-12-12 02:00,12,109.98,109.99,109.94,109.97,17399
HRH04,2003-12-12 02:30,12,109.96,109.99,109.95,109.98,11167
HRH04,2003-12-12 03:00,12,109.97,110.01,109.97,109.98,15313
HRH04,2003-12-12 03:30,12,109.98,110.01,109.96,110,14146
HRH04,2003-12-12 04:00,12,110,110,109.97,109.98,25017
HRH04,2003-12-12 04:30,12,109.98,109.99,109.96,109.98,14366
HRH04,2003-12-12 05:00,12,109.99,110,109.97,109.99,7058
HRH04,2003-12-12 05:30,12,109.98,110,109.97,109.98,5233
HRH04,2003-12-12 06:00,12,109.99,110,109.97,109.99,6323
HRH04,2003-12-12 06:30,12,109.99,110,109.98,109.98,5154
HRH04,2003-12-12 07:00,12,109.97,110.02,109.96,110.02,14480
HRH04,2003-12-12 07:30,12,110.02,110.08,109.95,110.06,49243
HRH04,2003-12-12 08:00,12,110.05,110.1,110.05,110.08,38180
HRH04,2003-12-12 08:30,12,110.09,110.26,110.06,110.25,68783
HRH04,2003-12-12 09:00,12,110.24,110.29,110.22,110.27,59652
HRH04,2003-12-12 09:30,12,110.27,110.27,110.23,110.25,22321
HRH04,2003-12-12 10:00,12,110.24,110.25,110.19,110.24,16408
HRH04,2003-12-12 10:30,12,110.25,110.27,110.23,110.26,9031
HRH04,2003-12-12 11:00,12,110.26,110.27,110.22,110.23,8234
HRH04,2003-12-12 11:30,12,110.22,110.26,110.22,110.25,5819
HRH04,2003-12-15 01:00,15,109.97,110.02,109.91,109.95,26335
HRH04,2003-12-15 01:30,15,109.95,110.01,109.94,110,16740
HRH04,2003-12-15 02:00,15,110.01,110.06,110,110.02,25523
HRH04,2003-12-15 02:30,15,110.02,110.09,110.02,110.07,16956
HRH04,2003-12-15 03:00,15,110.07,110.13,110.07,110.11,15078
HRH04,2003-12-15 03:30,15,110.1,110.12,110.06,110.07,15536
HRH04,2003-12-15 04:00,15,110.07,110.1,110.07,110.08,8568
HRH04,2003-12-15 04:30,15,110.08,110.13,110.07,110.11,10713
HRH04,2003-12-15 05:00,15,110.12,110.13,110.11,110.11,6146
HRH04,2003-12-15 05:30,15,110.11,110.13,110.11,110.11,5323
HRH04,2003-12-15 06:00,15,110.11,110.13,110.1,110.12,5783
HRH04,2003-12-15 06:30,15,110.12,110.12,110.07,110.11,9183
HRH04,2003-12-15 07:00,15,110.11,110.11,110.09,110.09,7641
HRH04,2003-12-15 07:30,15,110.09,110.18,110.09,110.16,18277
HRH04,2003-12-15 08:00,15,110.15,110.21,110.15,110.2,16881
HRH04,2003-12-15 08:30,15,110.2,110.23,110.18,110.22,20711
HRH04,2003-12-15 09:00,15,110.23,110.24,110.2,110.22,11960
HRH04,2003-12-15 09:30,15,110.21,110.25,110.17,110.24,18378
HRH04,2003-12-15 10:00,15,110.24,110.28,110.22,110.26,19932
HRH04,2003-12-15 10:30,15,110.26,110.32,110.26,110.3,14344
HRH04,2003-12-15 11:00,15,110.3,110.4,110.3,110.39,10140
HRH04,2003-12-15 11:30,15,110.4,110.5,110.38,110.48,17585
HRH04,2003-12-16 01:00,16,110.48,110.5,110.44,110.44,13423
HRH04,2003-12-16 01:30,16,110.44,110.45,110.4,110.41,10436
HRH04,2003-12-16 02:00,16,110.41,110.44,110.4,110.4,23837
HRH04,2003-12-16 02:30,16,110.4,110.41,110.35,110.39,28689
HRH04,2003-12-16 03:00,16,110.39,110.4,110.37,110.39,17535
HRH04,2003-12-16 03:30,16,110.39,110.42,110.38,110.39,25935
HRH04,2003-12-16 04:00,16,110.39,110.4,110.36,110.39,19121
HRH04,2003-12-16 04:30,16,110.39,110.39,110.35,110.36,19506
HRH04,2003-12-16 05:00,16,110.35,110.37,110.32,110.36,14732
HRH04,2003-12-16 05:30,16,110.36,110.36,110.32,110.33,12718
HRH04,2003-12-16 06:00,16,110.33,110.35,110.31,110.35,11716
HRH04,2003-12-16 06:30,16,110.35,110.37,110.33,110.35,8627
HRH04,2003-12-16 07:00,16,110.34,110.44,110.33,110.44,26722
HRH04,2003-12-16 07:30,16,110.43,110.46,110.39,110.44,46681
HRH04,2003-12-16 08:00,16,110.44,110.44,110.31,110.34,39146
HRH04,2003-12-16 08:30,16,110.34,110.34,110.25,110.3,50413
HRH04,2003-12-16 09:00,16,110.3,110.31,110.26,110.27,31787
HRH04,2003-12-16 09:30,16,110.27,110.29,110.22,110.28,24008
HRH04,2003-12-16 10:00,16,110.29,110.33,110.28,110.3,16903
HRH04,2003-12-16 10:30,16,110.31,110.38,110.3,110.36,10818
HRH04,2003-12-16 11:00,16,110.36,110.41,110.35,110.37,7066
HRH04,2003-12-16 11:30,16,110.36,110.37,110.3,110.31,3964
HRH04,2003-12-17 01:00,17,110.45,110.49,110.42,110.45,15220
HRH04,2003-12-17 01:30,17,110.46,110.52,110.44,110.46,14084
HRH04,2003-12-17 02:00,17,110.46,110.47,110.42,110.46,11132
HRH04,2003-12-17 02:30,17,110.46,110.46,110.41,110.44,15458
HRH04,2003-12-17 03:00,17,110.43,110.44,110.42,110.43,8351
HRH04,2003-12-17 03:30,17,110.43,110.43,110.33,110.37,32038
HRH04,2003-12-17 04:00,17,110.36,110.41,110.36,110.4,21401
HRH04,2003-12-17 04:30,17,110.4,110.42,110.38,110.41,14989
HRH04,2003-12-17 05:00,17,110.41,110.43,110.38,110.41,22416
HRH04,2003-12-17 05:30,17,110.4,110.42,110.4,110.42,5580
HRH04,2003-12-17 06:00,17,110.42,110.43,110.41,110.43,5369
HRH04,2003-12-17 06:30,17,110.43,110.47,110.41,110.46,8770
HRH04,2003-12-17 07:00,17,110.46,110.54,110.44,110.51,28526
HRH04,2003-12-17 07:30,17,110.5,110.57,110.47,110.54,30330
HRH04,2003-12-17 08:00,17,110.54,110.61,110.53,110.57,28587
HRH04,2003-12-17 08:30,17,110.57,110.6,110.54,110.58,28168
HRH04,2003-12-17 09:00,17,110.58,110.59,110.54,110.57,27233
HRH04,2003-12-17 09:30,17,110.57,110.63,110.55,110.57,25623
HRH04,2003-12-17 10:00,17,110.56,110.57,110.51,110.56,18286
HRH04,2003-12-17 10:30,17,110.56,110.6,110.56,110.58,26386
HRH04,2003-12-17 11:00,17,110.58,110.62,110.58,110.6,9118
HRH04,2003-12-17 11:30,17,110.61,110.65,110.59,110.63,7464
HRH04,2003-12-18 01:00,18,110.61,110.62,110.58,110.59,10603
HRH04,2003-12-18 01:30,18,110.59,110.6,110.57,110.59,5796
HRH04,2003-12-18 02:00,18,110.59,110.68,110.59,110.66,14747
HRH04,2003-12-18 02:30,18,110.66,110.75,110.65,110.71,35691
HRH04,2003-12-18 03:00,18,110.71,110.79,110.7,110.76,28229
HRH04,2003-12-18 03:30,18,110.76,110.86,110.75,110.82,40565
HRH04,2003-12-18 04:00,18,110.82,110.82,110.75,110.76,34888
HRH04,2003-12-18 04:30,18,110.76,110.78,110.75,110.76,16032
HRH04,2003-12-18 05:00,18,110.77,110.78,110.73,110.73,16348
HRH04,2003-12-18 05:30,18,110.72,110.74,110.69,110.69,12016
HRH04,2003-12-18 06:00,18,110.7,110.7,110.65,110.67,19563
HRH04,2003-12-18 06:30,18,110.68,110.68,110.66,110.67,10376
HRH04,2003-12-18 07:00,18,110.67,110.69,110.64,110.65,13169
HRH04,2003-12-18 07:30,18,110.65,110.67,110.52,110.52,50013
HRH04,2003-12-18 08:00,18,110.53,110.6,110.51,110.56,30375
HRH04,2003-12-18 08:30,18,110.56,110.58,110.53,110.55,18634
HRH04,2003-12-18 09:00,18,110.55,110.63,110.55,110.59,23965
HRH04,2003-12-18 09:30,18,110.59,110.62,110.57,110.58,17416
HRH04,2003-12-18 10:00,18,110.58,110.62,110.57,110.58,10844
HRH04,2003-12-18 10:30,18,110.59,110.66,110.53,110.56,13856
HRH04,2003-12-18 11:00,18,110.56,110.59,110.48,110.56,8542
HRH04,2003-12-18 11:30,18,110.56,110.63,110.55,110.62,7090
HRH04,2003-12-19 01:00,19,110.68,110.69,110.62,110.64,5582
HRH04,2003-12-19 01:30,19,110.64,110.64,110.58,110.61,4921
HRH04,2003-12-19 02:00,19,110.61,110.63,110.56,110.6,12985
HRH04,2003-12-19 02:30,19,110.61,110.66,110.61,110.64,11851
HRH04,2003-12-19 03:00,19,110.64,110.71,110.63,110.67,24521
HRH04,2003-12-19 03:30,19,110.67,110.69,110.66,110.67,9973
HRH04,2003-12-19 04:00,19,110.67,110.68,110.62,110.65,8320
HRH04,2003-12-19 04:30,19,110.64,110.65,110.62,110.64,16590
HRH04,2003-12-19 05:00,19,110.64,110.67,110.63,110.65,10660
HRH04,2003-12-19 05:30,19,110.66,110.67,110.63,110.64,7999
HRH04,2003-12-19 06:00,19,110.64,110.66,110.63,110.63,3919
HRH04,2003-12-19 06:30,19,110.63,110.64,110.62,110.63,3638
HRH04,2003-12-19 07:00,19,110.64,110.66,110.62,110.62,4808
HRH04,2003-12-19 07:30,19,110.63,110.63,110.54,110.59,14347
HRH04,2003-12-19 08:00,19,110.59,110.59,110.51,110.56,17259
HRH04,2003-12-19 08:30,19,110.55,110.58,110.52,110.58,9930
HRH04,2003-12-19 09:00,19,110.57,110.59,110.55,110.59,17903
HRH04,2003-12-19 09:30,19,110.59,110.6,110.38,110.42,20687
HRH04,2003-12-19 10:00,19,110.42,110.44,110.37,110.38,18249
HRH04,2003-12-19 10:30,19,110.38,110.49,110.34,110.43,10233
HRH04,2003-12-19 11:00,19,110.44,110.49,110.43,110.49,4993
HRH04,2003-12-19 11:30,19,110.48,110.55,110.45,110.52,3748
HRH04,2003-12-22 01:00,22,110.68,110.69,110.61,110.62,5212
HRH04,2003-12-22 01:30,22,110.62,110.63,110.59,110.59,2808
HRH04,2003-12-22 02:00,22,110.6,110.61,110.56,110.59,5609
HRH04,2003-12-22 02:30,22,110.59,110.59,110.56,110.58,5096
HRH04,2003-12-22 03:00,22,110.59,110.63,110.58,110.63,8450
HRH04,2003-12-22 03:30,22,110.63,110.66,110.61,110.66,8210
HRH04,2003-12-22 04:00,22,110.65,110.68,110.64,110.65,9262
HRH04,2003-12-22 04:30,22,110.65,110.67,110.64,110.66,7266
HRH04,2003-12-22 05:00,22,110.66,110.68,110.65,110.66,6922
HRH04,2003-12-22 05:30,22,110.66,110.66,110.65,110.65,2101
HRH04,2003-12-22 06:00,22,110.66,110.66,110.63,110.64,5545
HRH04,2003-12-22 06:30,22,110.64,110.66,110.64,110.65,3847
HRH04,2003-12-22 07:00,22,110.65,110.65,110.64,110.65,2753
HRH04,2003-12-22 07:30,22,110.65,110.66,110.62,110.62,7494
HRH04,2003-12-22 08:00,22,110.63,110.63,110.58,110.59,4669
HRH04,2003-12-22 08:30,22,110.59,110.6,110.57,110.59,6114
HRH04,2003-12-22 09:00,22,110.6,110.62,110.58,110.6,5135
HRH04,2003-12-22 09:30,22,110.6,110.61,110.55,110.56,8745
HRH04,2003-12-22 10:00,22,110.56,110.59,110.55,110.58,9418
HRH04,2003-12-22 10:30,22,110.58,110.59,110.53,110.55,5658
HRH04,2003-12-22 11:00,22,110.55,110.58,110.53,110.58,1444
HRH04,2003-12-22 11:30,22,110.58,110.62,110.57,110.62,1003
HRH04,2003-12-23 01:00,23,110.66,110.66,110.59,110.61,2120
HRH04,2003-12-23 01:30,23,110.61,110.62,110.59,110.59,522
HRH04,2003-12-23 02:00,23,110.6,110.64,110.6,110.62,4468
HRH04,2003-12-23 02:30,23,110.62,110.65,110.62,110.64,9007
HRH04,2003-12-23 03:00,23,110.64,110.65,110.62,110.62,11343
HRH04,2003-12-23 03:30,23,110.62,110.63,110.61,110.63,2322
HRH04,2003-12-23 04:00,23,110.62,110.63,110.58,110.6,7735
HRH04,2003-12-23 04:30,23,110.6,110.61,110.59,110.6,4382
HRH04,2003-12-23 05:00,23,110.6,110.61,110.59,110.59,5849
HRH04,2003-12-23 05:30,23,110.59,110.6,110.55,110.56,3845
HRH04,2003-12-23 06:00,23,110.57,110.58,110.55,110.56,3517
HRH04,2003-12-23 06:30,23,110.56,110.6,110.56,110.59,4861
HRH04,2003-12-23 07:00,23,110.6,110.62,110.59,110.6,4296
HRH04,2003-12-23 07:30,23,110.61,110.64,110.6,110.64,5002
HRH04,2003-12-23 08:00,23,110.63,110.66,110.61,110.61,3462
HRH04,2003-12-23 08:30,23,110.61,110.65,110.56,110.63,8553
HRH04,2003-12-23 09:00,23,110.63,110.67,110.61,110.65,6009
HRH04,2003-12-23 09:30,23,110.65,110.71,110.65,110.68,7243
HRH04,2003-12-23 10:00,23,110.67,110.71,110.67,110.7,3043
HRH04,2003-12-23 10:30,23,110.7,110.7,110.67,110.69,1908
HRH04,2003-12-23 11:00,23,110.69,110.71,110.66,110.66,2338
HRH04,2003-12-23 11:30,23,110.67,110.67,110.62,110.64,905
HRH04,2003-12-29 01:00,29,110.8,110.84,110.77,110.8,4418
HRH04,2003-12-29 01:30,29,110.8,110.81,110.77,110.77,3284
HRH04,2003-12-29 02:00,29,110.77,110.78,110.77,110.78,2725
HRH04,2003-12-29 02:30,29,110.78,110.8,110.78,110.79,3454
HRH04,2003-12-29 03:00,29,110.79,110.84,110.78,110.83,6187
HRH04,2003-12-29 03:30,29,110.83,110.83,110.79,110.79,3210
HRH04,2003-12-29 04:00,29,110.79,110.79,110.77,110.78,2844
HRH04,2003-12-29 04:30,29,110.77,110.81,110.77,110.79,3019
HRH04,2003-12-29 05:00,29,110.8,110.82,110.8,110.82,1990
HRH04,2003-12-29 05:30,29,110.81,110.83,110.81,110.83,2035
HRH04,2003-12-29 06:00,29,110.82,110.83,110.81,110.82,1519
HRH04,2003-12-29 06:30,29,110.82,110.83,110.79,110.79,3702
HRH04,2003-12-29 07:00,29,110.79,110.81,110.79,110.81,1677
HRH04,2003-12-29 07:30,29,110.81,110.81,110.57,110.68,14245
HRH04,2003-12-29 08:00,29,110.68,110.69,110.65,110.67,7964
HRH04,2003-12-29 08:30,29,110.67,110.71,110.66,110.66,7399
HRH04,2003-12-29 09:00,29,110.67,110.67,110.65,110.66,9838
HRH04,2003-12-29 09:30,29,110.67,110.69,110.66,110.68,3141
HRH04,2003-12-29 10:00,29,110.68,110.68,110.65,110.67,4782
HRH04,2003-12-29 10:30,29,110.67,110.67,110.66,110.67,945
HRH04,2003-12-29 11:00,29,110.67,110.67,110.65,110.65,649
HRH04,2003-12-29 11:30,29,110.65,110.65,110.62,110.64,1781
HRH04,2003-12-30 01:00,30,110.55,110.57,110.46,110.55,4623
HRH04,2003-12-30 01:30,30,110.54,110.6,110.54,110.6,2286
HRH04,2003-12-30 02:00,30,110.6,110.63,110.58,110.58,3069
HRH04,2003-12-30 02:30,30,110.58,110.58,110.51,110.55,6309
HRH04,2003-12-30 03:00,30,110.55,110.55,110.48,110.49,4988
HRH04,2003-12-30 03:30,30,110.49,110.5,110.45,110.49,6477
HRH04,2003-12-30 04:00,30,110.48,110.5,110.46,110.49,3786
HRH04,2003-12-30 04:30,30,110.48,110.51,110.48,110.48,5050
HRH04,2003-12-30 05:00,30,110.47,110.47,110.45,110.46,3390
HRH04,2003-12-30 05:30,30,110.46,110.48,110.45,110.46,2886
HRH04,2003-12-30 06:00,30,110.47,110.5,110.46,110.5,2317
HRH04,2003-12-30 06:30,30,110.5,110.5,110.45,110.49,2962
HRH04,2003-12-30 07:00,30,110.49,110.5,110.46,110.48,4175
HRH04,2003-12-30 07:30,30,110.49,110.49,110.46,110.47,2882
HRH04,2003-12-30 08:00,30,110.48,110.48,110.18,110.36,18426
HRH04,2003-12-30 08:30,30,110.37,110.49,110.36,110.47,7648
HRH04,2003-12-30 09:00,30,110.48,110.56,110.45,110.53,7937
HRH04,2003-12-30 09:30,30,110.52,110.6,110.5,110.52,9376
HRH04,2004-01-02 01:00,2,110.47,110.59,110.43,110.56,7507
HRH04,2004-01-02 01:30,2,110.56,110.72,110.56,110.72,12002
HRH04,2004-01-02 02:00,2,110.71,111.02,110.68,110.81,23502
HRH04,2004-01-02 02:30,2,110.81,110.81,110.77,110.8,6743
HRH04,2004-01-02 03:00,2,110.79,110.8,110.75,110.76,7697
HRH04,2004-01-02 03:30,2,110.76,110.8,110.76,110.79,4882
HRH04,2004-01-02 04:00,2,110.79,110.79,110.75,110.76,5105
HRH04,2004-01-02 04:30,2,110.76,110.8,110.76,110.79,2560
HRH04,2004-01-02 05:00,2,110.79,110.8,110.75,110.76,3124
HRH04,2004-01-02 05:30,2,110.76,110.76,110.73,110.74,5089
HRH04,2004-01-02 06:00,2,110.73,110.75,110.72,110.72,3596
HRH04,2004-01-02 06:30,2,110.72,110.75,110.7,110.74,5280
HRH04,2004-01-02 07:00,2,110.74,110.75,110.72,110.75,2372
HRH04,2004-01-02 07:30,2,110.75,110.75,110.72,110.74,3665
HRH04,2004-01-02 08:00,2,110.74,110.75,110.71,110.74,5100
HRH04,2004-01-02 08:30,2,110.73,110.77,110.72,110.74,4800
HRH04,2004-01-02 09:00,2,110.74,110.74,110.4,110.4,29913
HRH04,2004-01-02 09:30,2,110.4,110.46,110.38,110.4,11110
HRH04,2004-01-02 10:00,2,110.4,110.41,110.26,110.28,9912
HRH04,2004-01-02 10:30,2,110.28,110.34,110.25,110.33,5654
HRH04,2004-01-02 11:00,2,110.33,110.38,110.31,110.35,2877
HRH04,2004-01-02 11:30,2,110.35,110.35,110.32,110.33,1681
HRH04,2004-01-05 01:00,5,110.44,110.49,110.29,110.47,20159
HRH04,2004-01-05 01:30,5,110.47,110.48,110.44,110.45,12382
HRH04,2004-01-05 02:00,5,110.44,110.45,110.36,110.39,18596
HRH04,2004-01-05 02:30,5,110.38,110.38,110.27,110.32,30270
HRH04,2004-01-05 03:00,5,110.32,110.36,110.32,110.35,17998
HRH04,2004-01-05 03:30,5,110.35,110.37,110.31,110.36,14157
HRH04,2004-01-05 04:00,5,110.36,110.43,110.35,110.43,13770
HRH04,2004-01-05 04:30,5,110.43,110.44,110.39,110.41,14380
HRH04,2004-01-05 05:00,5,110.42,110.44,110.38,110.41,18895
HRH04,2004-01-05 05:30,5,110.41,110.48,110.41,110.44,19349
HRH04,2004-01-05 06:00,5,110.44,110.46,110.42,110.46,9056
HRH04,2004-01-05 06:30,5,110.46,110.47,110.45,110.46,4115
HRH04,2004-01-05 07:00,5,110.47,110.48,110.38,110.38,17618
HRH04,2004-01-05 07:30,5,110.38,110.41,110.36,110.38,25357
HRH04,2004-01-05 08:00,5,110.38,110.44,110.37,110.43,22737
HRH04,2004-01-05 08:30,5,110.43,110.44,110.4,110.42,13067
HRH04,2004-01-05 09:00,5,110.42,110.46,110.39,110.43,23634
HRH04,2004-01-05 09:30,5,110.44,110.46,110.4,110.44,22132
HRH04,2004-01-05 10:00,5,110.44,110.5,110.44,110.46,16314
HRH04,2004-01-05 10:30,5,110.46,110.46,110.41,110.43,5138
HRH04,2004-01-05 11:00,5,110.43,110.5,110.43,110.5,3141
HRH04,2004-01-05 11:30,5,110.49,110.5,110.45,110.49,6483
HRH04,2004-01-06 01:00,6,110.61,110.64,110.56,110.59,17157
HRH04,2004-01-06 01:30,6,110.59,110.64,110.54,110.57,17207
HRH04,2004-01-06 02:00,6,110.57,110.63,110.57,110.63,12705
HRH04,2004-01-06 02:30,6,110.62,110.62,110.56,110.59,16372
HRH04,2004-01-06 03:00,6,110.58,110.63,110.57,110.58,20230
HRH04,2004-01-06 03:30,6,110.58,110.59,110.54,110.57,33084
HRH04,2004-01-06 04:00,6,110.57,110.66,110.57,110.63,31302
HRH04,2004-01-06 04:30,6,110.63,110.74,110.62,110.72,34879
HRH04,2004-01-06 05:00,6,110.72,110.75,110.7,110.7,27640
HRH04,2004-01-06 05:30,6,110.7,110.74,110.69,110.73,15244
HRH04,2004-01-06 06:00,6,110.72,110.8,110.72,110.75,18154
HRH04,2004-01-06 06:30,6,110.76,110.78,110.75,110.78,7935
HRH04,2004-01-06 07:00,6,110.77,110.78,110.72,110.76,12309
HRH04,2004-01-06 07:30,6,110.76,110.81,110.76,110.79,23432
HRH04,2004-01-06 08:00,6,110.79,110.79,110.74,110.77,26701
HRH04,2004-01-06 08:30,6,110.77,110.78,110.72,110.73,20165
HRH04,2004-01-06 09:00,6,110.74,110.84,110.74,110.8,60687
HRH04,2004-01-06 09:30,6,110.8,110.84,110.77,110.78,41806
HRH04,2004-01-06 10:00,6,110.77,110.85,110.77,110.83,26395
HRH04,2004-01-06 10:30,6,110.83,110.85,110.81,110.83,11345
HRH04,2004-01-06 11:00,6,110.82,110.84,110.81,110.83,7881
HRH04,2004-01-06 11:30,6,110.84,110.87,110.83,110.86,6418
HRH04,2004-01-07 01:00,7,110.78,110.78,110.73,110.76,18597
HRH04,2004-01-07 01:30,7,110.76,110.78,110.73,110.73,14649
HRH04,2004-01-07 02:00,7,110.73,110.74,110.67,110.68,24876
HRH04,2004-01-07 02:30,7,110.68,110.69,110.65,110.67,34568
HRH04,2004-01-07 03:00,7,110.66,110.73,110.66,110.69,27839
HRH04,2004-01-07 03:30,7,110.7,110.7,110.66,110.66,40317
HRH04,2004-01-07 04:00,7,110.66,110.71,110.65,110.71,46300
HRH04,2004-01-07 04:30,7,110.7,110.74,110.7,110.74,13341
HRH04,2004-01-07 05:00,7,110.74,110.83,110.72,110.78,28969
HRH04,2004-01-07 05:30,7,110.78,110.82,110.77,110.82,17214
HRH04,2004-01-07 06:00,7,110.83,110.85,110.8,110.82,19599
HRH04,2004-01-07 06:30,7,110.81,110.83,110.8,110.81,14215
HRH04,2004-01-07 07:00,7,110.81,110.82,110.77,110.8,13929
HRH04,2004-01-07 07:30,7,110.8,110.81,110.76,110.8,20023
HRH04,2004-01-07 08:00,7,110.8,110.9,110.79,110.9,40620
HRH04,2004-01-07 08:30,7,110.9,110.93,110.87,110.92,48580
HRH04,2004-01-07 09:00,7,110.92,110.97,110.9,110.96,42894
HRH04,2004-01-07 09:30,7,110.96,110.99,110.95,110.98,38675
HRH04,2004-01-07 10:00,7,110.98,111.06,110.97,111.04,30186
HRH04,2004-01-07 10:30,7,111.04,111.05,110.93,110.96,19561
HRH04,2004-01-07 11:00,7,110.95,110.97,110.94,110.97,9412
HRH04,2004-01-07 11:30,7,110.97,110.99,110.94,110.96,6662
HRH04,2004-01-08 01:00,8,110.94,110.94,110.83,110.86,20315
HRH04,2004-01-08 01:30,8,110.85,110.88,110.83,110.87,16450
HRH04,2004-01-08 02:00,8,110.87,110.89,110.86,110.88,13235
HRH04,2004-01-08 02:30,8,110.88,110.89,110.84,110.84,12601
HRH04,2004-01-08 03:00,8,110.84,110.85,110.81,110.85,25897
HRH04,2004-01-08 03:30,8,110.84,110.86,110.78,110.82,38206
HRH04,2004-01-08 04:00,8,110.82,110.85,110.8,110.85,19291
HRH04,2004-01-08 04:30,8,110.85,110.87,110.83,110.83,21741
HRH04,2004-01-08 05:00,8,110.83,110.84,110.79,110.82,33526
HRH04,2004-01-08 05:30,8,110.83,110.85,110.82,110.85,10957
HRH04,2004-01-08 06:00,8,110.86,110.9,110.85,110.89,16435
HRH04,2004-01-08 06:30,8,110.88,110.9,110.86,110.87,13794
HRH04,2004-01-08 07:00,8,110.87,110.98,110.87,110.91,17898
HRH04,2004-01-08 07:30,8,110.91,110.92,110.84,110.91,60732
HRH04,2004-01-08 08:00,8,110.91,110.96,110.9,110.96,55351
HRH04,2004-01-08 08:30,8,110.95,111.07,110.95,111.07,58099
HRH04,2004-01-08 09:00,8,111.06,111.13,111.04,111.09,59271
HRH04,2004-01-08 09:30,8,111.09,111.1,111.03,111.06,24786
HRH04,2004-01-08 10:00,8,111.06,111.09,111.05,111.08,19786
HRH04,2004-01-08 10:30,8,111.07,111.14,111.05,111.13,14362
HRH04,2004-01-08 11:00,8,111.13,111.17,111.09,111.09,10513
HRH04,2004-01-08 11:30,8,111.1,111.13,111.08,111.08,6612
HRH04,2004-01-09 01:00,9,111.02,111.06,111.01,111.04,8797
HRH04,2004-01-09 01:30,9,111.05,111.08,111,111.01,15730
HRH04,2004-01-09 02:00,9,111.01,111.07,111,111.07,22533
HRH04,2004-01-09 02:30,9,111.06,111.13,111.05,111.12,24620
HRH04,2004-01-09 03:00,9,111.12,111.14,111.1,111.14,22277
HRH04,2004-01-09 03:30,9,111.14,111.15,111.11,111.15,25633
HRH04,2004-01-09 04:00,9,111.15,111.17,111.14,111.14,21472
HRH04,2004-01-09 04:30,9,111.15,111.21,111.13,111.18,29218
HRH04,2004-01-09 05:00,9,111.18,111.21,111.16,111.2,28261
HRH04,2004-01-09 05:30,9,111.2,111.2,111.15,111.17,21178
HRH04,2004-01-09 06:00,9,111.17,111.17,111.11,111.15,17131
HRH04,2004-01-09 06:30,9,111.15,111.16,111.1,111.11,24079
HRH04,2004-01-09 07:00,9,111.11,111.36,111.05,111.35,42997
HRH04,2004-01-09 07:30,9,111.36,111.5,111.35,111.44,125477
HRH04,2004-01-09 08:00,9,111.44,111.61,111.43,111.6,100098
HRH04,2004-01-09 08:30,9,111.6,111.6,111.53,111.55,58822
HRH04,2004-01-09 09:00,9,111.56,111.67,111.52,111.63,48608
HRH04,2004-01-09 09:30,9,111.63,111.65,111.57,111.63,38123
HRH04,2004-01-09 10:00,9,111.64,111.66,111.59,111.61,25547
HRH04,2004-01-09 10:30,9,111.61,111.64,111.61,111.61,11830
HRH04,2004-01-09 11:00,9,111.61,111.63,111.59,111.6,6989
HRH04,2004-01-09 11:30,9,111.6,111.65,111.59,111.63,7910
HRH04,2004-01-12 01:00,12,111.65,111.67,111.61,111.61,13509
HRH04,2004-01-12 01:30,12,111.61,111.64,111.6,111.63,8989
HRH04,2004-01-12 02:00,12,111.62,111.63,111.62,111.63,103
HRH04,2004-01-13 02:00,13,111.53,111.56,111.52,111.54,20100
HRH04,2004-01-13 02:30,13,111.54,111.63,111.53,111.6,37158
HRH04,2004-01-13 03:00,13,111.6,111.62,111.57,111.6,37825
HRH04,2004-01-13 03:30,13,111.61,111.62,111.55,111.57,33786
HRH04,2004-01-13 04:00,13,111.57,111.59,111.54,111.58,18226
HRH04,2004-01-14 01:00,14,111.7,111.71,111.64,111.68,24240
HRH04,2004-01-14 01:30,14,111.68,111.71,111.66,111.66,22845
HRH04,2004-01-14 02:00,14,111.66,111.66,111.55,111.57,59489
HRH04,2004-01-14 02:30,14,111.56,111.58,111.52,111.54,43568
HRH04,2004-01-14 03:00,14,111.55,111.57,111.53,111.56,42468
HRH04,2004-01-14 03:30,14,111.57,111.57,111.46,111.5,81453
HRH04,2004-01-14 04:00,14,111.5,111.54,111.47,111.52,48881
HRH04,2004-01-14 04:30,14,111.52,111.52,111.44,111.48,40639
HRH04,2004-01-14 05:00,14,111.48,111.52,111.45,111.5,26456
HRH04,2004-01-14 05:30,14,111.5,111.51,111.47,111.49,17590
HRH04,2004-01-14 06:00,14,111.5,111.53,111.49,111.52,11713
HRH04,2004-01-14 06:30,14,111.53,111.54,111.5,111.52,22357
HRH04,2004-01-14 07:00,14,111.52,111.57,111.52,111.52,33527
HRH04,2004-01-14 07:30,14,111.52,111.58,111.47,111.47,87175
HRH04,2004-01-14 08:00,14,111.47,111.48,111.32,111.38,114201
HRH04,2004-01-14 08:30,14,111.38,111.44,111.36,111.38,80890
HRH04,2004-01-14 09:00,14,111.38,111.4,111.31,111.38,68982
HRH04,2004-01-14 09:30,14,111.38,111.44,111.37,111.4,51173
HRH04,2004-01-14 10:00,14,111.4,111.5,111.4,111.49,36643
HRH04,2004-01-14 10:30,14,111.49,111.56,111.48,111.55,24826
HRH04,2004-01-14 11:00,14,111.54,111.64,111.53,111.63,21004
HRH04,2004-01-14 11:30,14,111.63,111.66,111.55,111.57,13456
HRH04,2004-01-15 01:00,15,111.54,111.58,111.53,111.56,12822
HRH04,2004-01-15 01:30,15,111.56,111.64,111.56,111.6,22978
HRH04,2004-01-15 02:00,15,111.61,111.65,111.54,111.54,26188
HRH04,2004-01-15 02:30,15,111.55,111.61,111.55,111.58,29774
HRH04,2004-01-15 03:00,15,111.57,111.58,111.49,111.57,45904
HRH04,2004-01-15 03:30,15,111.57,111.59,111.52,111.54,28815
HRH04,2004-01-15 04:00,15,111.54,111.55,111.49,111.51,29491
HRH04,2004-01-15 04:30,15,111.5,111.54,111.48,111.52,25875
HRH04,2004-01-15 05:00,15,111.52,111.54,111.5,111.52,21855
HRH04,2004-01-15 05:30,15,111.53,111.57,111.51,111.54,20002
HRH04,2004-01-15 06:00,15,111.54,111.59,111.53,111.58,11015
HRH04,2004-01-15 06:30,15,111.58,111.59,111.56,111.57,9189
HRH04,2004-01-15 07:00,15,111.57,111.61,111.55,111.55,23854
HRH04,2004-01-15 07:30,15,111.55,111.57,111.46,111.56,91229
HRH04,2004-01-15 08:00,15,111.55,111.57,111.44,111.47,64394
HRH04,2004-01-15 08:30,15,111.48,111.51,111.41,111.5,71798
HRH04,2004-01-15 09:00,15,111.5,111.53,111.44,111.48,46144
HRH04,2004-01-15 09:30,15,111.48,111.54,111.44,111.52,45081
HRH04,2004-01-15 10:00,15,111.52,111.56,111.52,111.55,22791
HRH04,2004-01-15 10:30,15,111.55,111.55,111.43,111.46,12588
HRH04,2004-01-15 11:00,15,111.46,111.54,111.44,111.46,26649
HRH04,2004-01-15 11:30,15,111.46,111.5,111.38,111.48,14739
HRH04,2004-01-16 01:00,16,111.48,111.55,111.47,111.49,16381
HRH04,2004-01-16 01:30,16,111.49,111.52,111.43,111.51,31888
HRH04,2004-01-16 02:00,16,111.51,111.57,111.47,111.49,31191
HRH04,2004-01-16 02:30,16,111.49,111.63,111.49,111.54,68764
HRH04,2004-01-16 03:00,16,111.55,111.6,111.53,111.58,28209
HRH04,2004-01-16 03:30,16,111.58,111.61,111.56,111.6,36789
HRH04,2004-01-16 04:00,16,111.6,111.84,111.59,111.83,116094
HRH04,2004-01-16 04:30,16,111.83,111.85,111.75,111.8,63807
HRH04,2004-01-16 05:00,16,111.79,111.85,111.77,111.82,45792
HRH04,2004-01-16 05:30,16,111.82,111.91,111.82,111.85,43755
HRH04,2004-01-16 06:00,16,111.85,111.88,111.8,111.82,26329
HRH04,2004-01-16 06:30,16,111.83,111.83,111.8,111.82,17024
HRH04,2004-01-16 07:00,16,111.82,111.84,111.78,111.81,24456
HRH04,2004-01-16 07:30,16,111.82,111.89,111.82,111.82,40967
HRH04,2004-01-16 08:00,16,111.82,111.85,111.76,111.77,55661
HRH04,2004-01-16 08:30,16,111.78,111.79,111.64,111.75,79305
HRH04,2004-01-16 09:00,16,111.75,111.76,111.65,111.65,48365
HRH04,2004-01-16 09:30,16,111.65,111.66,111.52,111.59,80553
HRH04,2004-01-16 10:00,16,111.59,111.59,111.38,111.44,64564
HRH04,2004-01-16 10:30,16,111.44,111.48,111.38,111.39,21417
HRH04,2004-01-16 11:00,16,111.39,111.43,111.33,111.38,20596
HRH04,2004-01-16 11:30,16,111.37,111.44,111.34,111.43,8515
HRH04,2004-01-19 01:00,19,111.38,111.49,111.37,111.48,14002
HRH04,2004-01-19 01:30,19,111.48,111.48,111.39,111.42,12580
HRH04,2004-01-19 02:00,19,111.42,111.44,111.31,111.34,27800
HRH04,2004-01-19 02:30,19,111.34,111.39,111.33,111.37,16046
HRH04,2004-01-19 03:00,19,111.38,111.4,111.33,111.33,14255
HRH04,2004-01-19 03:30,19,111.34,111.4,111.33,111.39,14322
HRH04,2004-01-19 04:00,19,111.39,111.42,111.38,111.41,11630
HRH04,2004-01-19 04:30,19,111.41,111.42,111.36,111.39,16039
HRH04,2004-01-19 05:00,19,111.38,111.4,111.36,111.38,13661
HRH04,2004-01-19 05:30,19,111.38,111.39,111.37,111.39,9356
HRH04,2004-01-19 06:00,19,111.39,111.4,111.38,111.39,2392
HRH04,2004-01-19 06:30,19,111.39,111.44,111.37,111.43,14984
HRH04,2004-01-19 07:00,19,111.44,111.46,111.42,111.42,21276
HRH04,2004-01-19 07:30,19,111.42,111.46,111.42,111.45,11469
HRH04,2004-01-19 08:00,19,111.46,111.52,111.45,111.48,20541
HRH04,2004-01-19 08:30,19,111.48,111.49,111.46,111.47,9889
HRH04,2004-01-19 09:00,19,111.47,111.49,111.46,111.48,8008
HRH04,2004-01-19 09:30,19,111.47,111.48,111.43,111.47,12746
HRH04,2004-01-19 10:00,19,111.46,111.46,111.43,111.44,8843
HRH04,2004-01-19 10:30,19,111.45,111.45,111.42,111.42,5374
HRH04,2004-01-19 11:00,19,111.43,111.44,111.42,111.42,1915
HRH04,2004-01-19 11:30,19,111.43,111.44,111.4,111.42,4668
HRH04,2004-01-20 01:00,20,111.33,111.41,111.33,111.39,13722
HRH04,2004-01-20 01:30,20,111.39,111.47,111.39,111.47,23182
HRH04,2004-01-20 02:00,20,111.46,111.53,111.46,111.49,33593
HRH04,2004-01-20 02:30,20,111.49,111.52,111.49,111.51,29880
HRH04,2004-01-20 03:00,20,111.51,111.52,111.47,111.47,29159
HRH04,2004-01-20 03:30,20,111.47,111.49,111.45,111.46,17594
HRH04,2004-01-20 04:00,20,111.46,111.54,111.45,111.49,52620
HRH04,2004-01-20 04:30,20,111.5,111.51,111.46,111.47,27770
HRH04,2004-01-20 05:00,20,111.48,111.54,111.47,111.54,18388
HRH04,2004-01-20 05:30,20,111.54,111.59,111.52,111.58,33562
HRH04,2004-01-20 06:00,20,111.57,111.58,111.53,111.56,19239
HRH04,2004-01-20 06:30,20,111.56,111.62,111.55,111.62,18453
HRH04,2004-01-20 07:00,20,111.62,111.62,111.55,111.57,24476
HRH04,2004-01-20 07:30,20,111.57,111.57,111.49,111.53,41732
HRH04,2004-01-20 08:00,20,111.53,111.55,111.49,111.52,38133
HRH04,2004-01-20 08:30,20,111.52,111.59,111.5,111.56,50509
HRH04,2004-01-20 09:00,20,111.56,111.65,111.54,111.65,48541
HRH04,2004-01-20 09:30,20,111.64,111.68,111.63,111.66,36387
HRH04,2004-01-20 10:00,20,111.66,111.73,111.64,111.7,36901
HRH04,2004-01-20 10:30,20,111.7,111.73,111.67,111.71,17881
HRH04,2004-01-20 11:00,20,111.71,111.72,111.68,111.69,7236
HRH04,2004-01-20 11:30,20,111.68,111.69,111.66,111.66,8659
HRH04,2004-01-21 01:00,21,111.66,111.74,111.65,111.71,16191
HRH04,2004-01-21 01:30,21,111.71,111.78,111.71,111.74,27017
HRH04,2004-01-21 02:00,21,111.75,111.76,111.7,111.72,27520
HRH04,2004-01-21 02:30,21,111.72,111.82,111.71,111.8,38635
HRH04,2004-01-21 03:00,21,111.79,111.81,111.72,111.74,44962
HRH04,2004-01-21 03:30,21,111.74,111.77,111.69,111.73,70712
HRH04,2004-01-21 04:00,21,111.73,111.74,111.63,111.66,41962
HRH04,2004-01-21 04:30,21,111.66,111.66,111.58,111.59,54014
HRH04,2004-01-21 05:00,21,111.58,111.64,111.56,111.63,28697
HRH04,2004-01-21 05:30,21,111.63,111.64,111.55,111.58,22540
HRH04,2004-01-21 06:00,21,111.59,111.63,111.59,111.6,20118
HRH04,2004-01-21 06:30,21,111.6,111.61,111.57,111.59,17959
HRH04,2004-01-21 07:00,21,111.59,111.59,111.53,111.54,22534
HRH04,2004-01-21 07:30,21,111.54,111.63,111.52,111.62,53515
HRH04,2004-01-21 08:00,21,111.62,111.64,111.58,111.62,33865
HRH04,2004-01-21 08:30,21,111.62,111.64,111.56,111.58,49002
HRH04,2004-01-21 09:00,21,111.58,111.63,111.51,111.58,58667
HRH04,2004-01-21 09:30,21,111.58,111.62,111.55,111.57,34259
HRH04,2004-01-21 10:00,21,111.57,111.59,111.54,111.57,28721
HRH04,2004-01-21 10:30,21,111.57,111.58,111.54,111.55,17183
HRH04,2004-01-21 11:00,21,111.55,111.61,111.54,111.61,13950
HRH04,2004-01-21 11:30,21,111.61,111.61,111.55,111.6,8802
HRH04,2004-01-22 01:00,22,111.67,111.74,111.66,111.67,22102
HRH04,2004-01-22 01:30,22,111.67,111.68,111.63,111.65,24926
HRH04,2004-01-22 02:00,22,111.65,111.68,111.62,111.65,27005
HRH04,2004-01-22 02:30,22,111.64,111.66,111.61,111.63,23464
HRH04,2004-01-22 03:00,22,111.63,111.65,111.61,111.64,27829
HRH04,2004-01-22 03:30,22,111.63,111.71,111.63,111.7,62829
HRH04,2004-01-22 04:00,22,111.69,111.76,111.68,111.73,45154
HRH04,2004-01-22 04:30,22,111.73,111.79,111.72,111.73,39441
HRH04,2004-01-22 05:00,22,111.72,111.74,111.71,111.72,23672
HRH04,2004-01-22 05:30,22,111.72,111.73,111.7,111.71,14774
HRH04,2004-01-22 06:00,22,111.7,111.7,111.68,111.7,11122
HRH04,2004-01-22 06:30,22,111.69,111.72,111.69,111.7,8978
HRH04,2004-01-22 07:00,22,111.7,111.71,111.67,111.67,21005
HRH04,2004-01-22 07:30,22,111.67,111.73,111.67,111.68,51051
HRH04,2004-01-22 08:00,22,111.69,111.71,111.65,111.7,39170
HRH04,2004-01-22 08:30,22,111.7,111.7,111.6,111.64,61258
HRH04,2004-01-22 09:00,22,111.65,111.69,111.56,111.64,60572
HRH04,2004-01-22 09:30,22,111.64,111.67,111.59,111.67,40055
HRH04,2004-01-22 10:00,22,111.66,111.75,111.66,111.75,36044
HRH04,2004-01-22 10:30,22,111.75,111.79,111.73,111.75,25698
HRH04,2004-01-22 11:00,22,111.75,111.79,111.74,111.77,14345
HRH04,2004-01-22 11:30,22,111.77,111.79,111.73,111.73,7662
HRH04,2004-01-23 01:00,23,111.8,111.84,111.78,111.82,12314
HRH04,2004-01-23 01:30,23,111.83,111.9,111.83,111.87,26923
HRH04,2004-01-23 02:00,23,111.87,111.9,111.84,111.88,22795
HRH04,2004-01-23 02:30,23,111.89,111.96,111.88,111.93,44508
HRH04,2004-01-23 03:00,23,111.93,111.93,111.88,111.88,32570
HRH04,2004-01-23 03:30,23,111.89,111.9,111.86,111.88,27324
HRH04,2004-01-23 04:00,23,111.87,111.93,111.87,111.91,22614
HRH04,2004-01-23 04:30,23,111.9,111.92,111.86,111.91,21796
HRH04,2004-01-23 05:00,23,111.91,111.92,111.88,111.89,24232
HRH04,2004-01-23 05:30,23,111.89,111.91,111.87,111.9,9762
HRH04,2004-01-23 06:00,23,111.9,111.92,111.88,111.9,12000
HRH04,2004-01-23 06:30,23,111.9,111.91,111.88,111.89,14662
HRH04,2004-01-23 07:00,23,111.9,111.9,111.87,111.89,13014
HRH04,2004-01-23 07:30,23,111.89,111.91,111.83,111.85,31860
HRH04,2004-01-23 08:00,23,111.85,111.89,111.82,111.87,38818
HRH04,2004-01-23 08:30,23,111.86,111.92,111.85,111.9,32670
HRH04,2004-01-23 09:00,23,111.91,111.96,111.9,111.93,32572
HRH04,2004-01-23 09:30,23,111.93,112,111.92,111.99,40495
HRH04,2004-01-23 10:00,23,112,112.06,111.98,111.99,41641
HRH04,2004-01-23 10:30,23,111.99,112.01,111.92,111.92,23709
HRH04,2004-01-23 11:00,23,111.92,111.94,111.73,111.76,24124
HRH04,2004-01-23 11:30,23,111.77,111.83,111.75,111.79,12727
HRH04,2004-01-26 01:00,26,111.72,111.77,111.7,111.71,18421
HRH04,2004-01-26 01:30,26,111.71,111.78,111.71,111.75,17408
HRH04,2004-01-26 02:00,26,111.75,111.79,111.7,111.75,31094
HRH04,2004-01-26 02:30,26,111.76,111.8,111.74,111.77,25640
HRH04,2004-01-26 03:00,26,111.77,111.78,111.72,111.73,25011
HRH04,2004-01-26 03:30,26,111.73,111.75,111.73,111.73,18350
HRH04,2004-01-26 04:00,26,111.74,111.77,111.69,111.71,38359
HRH04,2004-01-26 04:30,26,111.72,111.73,111.69,111.73,24875
HRH04,2004-01-26 05:00,26,111.73,111.73,111.64,111.65,43507
HRH04,2004-01-26 05:30,26,111.65,111.68,111.63,111.65,22854
HRH04,2004-01-26 06:00,26,111.65,111.67,111.64,111.66,15907
HRH04,2004-01-26 06:30,26,111.66,111.66,111.62,111.63,14963
HRH04,2004-01-26 07:00,26,111.63,111.7,111.62,111.69,20225
HRH04,2004-01-26 07:30,26,111.68,111.71,111.66,111.7,22309
HRH04,2004-01-26 08:00,26,111.7,111.72,111.66,111.71,26740
HRH04,2004-01-26 08:30,26,111.7,111.71,111.65,111.67,36175
HRH04,2004-01-26 09:00,26,111.67,111.71,111.65,111.67,37957
HRH04,2004-01-26 09:30,26,111.66,111.67,111.6,111.61,36540
HRH04,2004-01-26 10:00,26,111.61,111.62,111.53,111.6,53065
HRH04,2004-01-26 10:30,26,111.6,111.64,111.56,111.63,16979
HRH04,2004-01-26 11:00,26,111.64,111.65,111.59,111.6,6579
HRH04,2004-01-26 11:30,26,111.6,111.66,111.6,111.64,6462
HRH04,2004-01-27 01:00,27,111.54,111.58,111.47,111.48,23804
HRH04,2004-01-27 01:30,27,111.49,111.52,111.46,111.5,19793
HRH04,2004-01-27 02:00,27,111.5,111.54,111.48,111.49,21394
HRH04,2004-01-27 02:30,27,111.49,111.51,111.47,111.49,31714
HRH04,2004-01-27 03:00,27,111.49,111.52,111.48,111.49,23606
HRH04,2004-01-27 03:30,27,111.49,111.5,111.45,111.48,32339
HRH04,2004-01-27 04:00,27,111.48,111.53,111.47,111.51,28066
HRH04,2004-01-27 04:30,27,111.51,111.54,111.49,111.54,18088
HRH04,2004-01-27 05:00,27,111.53,111.54,111.5,111.52,21844
HRH04,2004-01-27 05:30,27,111.52,111.53,111.51,111.52,18023
HRH04,2004-01-27 06:00,27,111.52,111.57,111.52,111.56,19746
HRH04,2004-01-27 06:30,27,111.57,111.61,111.56,111.57,25066
HRH04,2004-01-27 07:00,27,111.57,111.6,111.57,111.59,15422
HRH04,2004-01-27 07:30,27,111.59,111.62,111.58,111.59,27967
HRH04,2004-01-27 08:00,27,111.59,111.61,111.54,111.55,34502
HRH04,2004-01-27 08:30,27,111.55,111.62,111.55,111.62,32448
HRH04,2004-01-27 09:00,27,111.62,111.71,111.59,111.68,76547
HRH04,2004-01-27 09:30,27,111.68,111.73,111.67,111.73,45794
HRH04,2004-01-27 10:00,27,111.73,111.76,111.71,111.73,39037
HRH04,2004-01-27 10:30,27,111.74,111.74,111.69,111.73,17476
HRH04,2004-01-27 11:00,27,111.73,111.77,111.7,111.71,11669
HRH04,2004-01-27 11:30,27,111.71,111.72,111.68,111.7,10657
HRH04,2004-01-28 01:00,28,111.71,111.73,111.67,111.71,11031
HRH04,2004-01-28 01:30,28,111.71,111.74,111.7,111.71,12477
HRH04,2004-01-28 02:00,28,111.71,111.71,111.65,111.68,17864
HRH04,2004-01-28 02:30,28,111.67,111.68,111.63,111.66,16341
HRH04,2004-01-28 03:00,28,111.65,111.67,111.64,111.65,15792
HRH04,2004-01-28 03:30,28,111.65,111.69,111.65,111.68,28467
HRH04,2004-01-28 04:00,28,111.68,111.71,111.66,111.69,44176
HRH04,2004-01-28 04:30,28,111.69,111.73,111.67,111.68,30904
HRH04,2004-01-28 05:00,28,111.68,111.7,111.66,111.67,14388
HRH04,2004-01-28 05:30,28,111.68,111.71,111.66,111.69,10410
HRH04,2004-01-28 06:00,28,111.69,111.69,111.66,111.67,9024
HRH04,2004-01-28 06:30,28,111.67,111.67,111.62,111.64,23836
HRH04,2004-01-28 07:00,28,111.64,111.71,111.62,111.71,29762
HRH04,2004-01-28 07:30,28,111.71,111.73,111.68,111.68,49321
HRH04,2004-01-28 08:00,28,111.68,111.69,111.62,111.66,43015
HRH04,2004-01-28 08:30,28,111.67,111.73,111.67,111.73,35409
HRH04,2004-01-28 09:00,28,111.73,111.73,111.68,111.71,34693
HRH04,2004-01-28 09:30,28,111.71,111.77,111.71,111.77,38589
HRH04,2004-01-28 10:00,28,111.77,111.79,111.74,111.77,27122
HRH04,2004-01-28 10:30,28,111.77,111.8,111.74,111.8,15000
HRH04,2004-01-28 11:00,28,111.79,111.83,111.79,111.81,11765
HRH04,2004-01-28 11:30,28,111.81,111.87,111.8,111.86,9428
HRH04,2004-01-29 01:00,29,111.32,111.36,111.23,111.28,73786
HRH04,2004-01-29 01:30,29,111.29,111.37,111.27,111.35,38031
HRH04,2004-01-29 02:00,29,111.34,111.35,111.22,111.28,82989
HRH04,2004-01-29 02:30,29,111.28,111.33,111.28,111.33,37725
HRH04,2004-01-29 03:00,29,111.32,111.36,111.31,111.32,37631
HRH04,2004-01-29 03:30,29,111.32,111.35,111.25,111.3,57186
HRH04,2004-01-29 04:00,29,111.3,111.36,111.28,111.29,45028
HRH04,2004-01-29 04:30,29,111.29,111.32,111.26,111.3,33943
HRH04,2004-01-29 05:00,29,111.3,111.32,111.29,111.3,18138
HRH04,2004-01-29 05:30,29,111.3,111.33,111.28,111.31,20952
HRH04,2004-01-29 06:00,29,111.3,111.31,111.28,111.29,11088
HRH04,2004-01-29 06:30,29,111.29,111.3,111.26,111.28,16880
HRH04,2004-01-29 07:00,29,111.28,111.29,111.23,111.25,33498
HRH04,2004-01-29 07:30,29,111.26,111.28,111.13,111.24,110529
HRH04,2004-01-29 08:00,29,111.23,111.26,111.19,111.21,56829
HRH04,2004-01-29 08:30,29,111.21,111.23,111.17,111.2,43530
HRH04,2004-01-29 09:00,29,111.19,111.22,111.14,111.16,56309
HRH04,2004-01-29 09:30,29,111.16,111.17,111.05,111.08,85042
HRH04,2004-01-29 10:00,29,111.08,111.1,111.01,111.07,53232
HRH04,2004-01-29 10:30,29,111.07,111.11,111.06,111.09,26287
HRH04,2004-01-29 11:00,29,111.1,111.1,111,111.03,13843
HRH04,2004-01-29 11:30,29,111.03,111.03,110.95,111.01,17497
HRH04,2004-01-30 01:00,30,111.15,111.16,111.1,111.13,17599
HRH04,2004-01-30 01:30,30,111.13,111.13,111.05,111.1,17756
HRH04,2004-01-30 02:00,30,111.11,111.12,111.06,111.11,23581
HRH04,2004-01-30 02:30,30,111.11,111.11,111.05,111.09,27716
HRH04,2004-01-30 03:00,30,111.09,111.12,111.08,111.11,25378
HRH04,2004-01-30 03:30,30,111.1,111.12,111.1,111.12,19078
HRH04,2004-01-30 04:00,30,111.12,111.16,111.11,111.15,20481
HRH04,2004-01-30 04:30,30,111.15,111.15,111.12,111.13,12355
HRH04,2004-01-30 05:00,30,111.13,111.14,111.1,111.11,10604
HRH04,2004-01-30 05:30,30,111.11,111.12,111.09,111.1,8875
HRH04,2004-01-30 06:00,30,111.1,111.11,111.08,111.09,10411
HRH04,2004-01-30 06:30,30,111.09,111.12,111.07,111.11,12553
HRH04,2004-01-30 07:00,30,111.11,111.27,111.09,111.25,26963
HRH04,2004-01-30 07:30,30,111.25,111.26,111.16,111.16,62101
HRH04,2004-01-30 08:00,30,111.16,111.21,111.15,111.2,30381
HRH04,2004-01-30 08:30,30,111.2,111.23,111.08,111.1,35652
HRH04,2004-01-30 09:00,30,111.08,111.17,111.06,111.13,60536
HRH04,2004-01-30 09:30,30,111.13,111.16,111.1,111.11,34685
HRH04,2004-01-30 10:00,30,111.1,111.23,111.09,111.16,42087
HRH04,2004-01-30 10:30,30,111.16,111.18,111.14,111.16,18049
HRH04,2004-01-30 11:00,30,111.16,111.17,111.14,111.17,9349
HRH04,2004-01-30 11:30,30,111.17,111.2,111.16,111.18,10479
HRH04,2004-02-02 01:00,2,111.2,111.23,111.18,111.22,6105
HRH04,2004-02-02 01:30,2,111.22,111.24,111.21,111.24,9379
HRH04,2004-02-02 02:00,2,111.25,111.26,111.19,111.21,10838
HRH04,2004-02-02 02:30,2,111.2,111.24,111.2,111.22,17480
HRH04,2004-02-02 03:00,2,111.22,111.25,111.22,111.24,7181
HRH04,2004-02-02 03:30,2,111.23,111.26,111.22,111.22,11849
HRH04,2004-02-02 04:00,2,111.22,111.25,111.21,111.24,7963
HRH04,2004-02-02 04:30,2,111.24,111.25,111.22,111.23,16432
HRH04,2004-02-02 05:00,2,111.23,111.24,111.22,111.23,4465
HRH04,2004-02-02 05:30,2,111.24,111.24,111.22,111.23,7736
HRH04,2004-02-02 06:00,2,111.23,111.23,111.22,111.23,3808
HRH04,2004-02-02 06:30,2,111.23,111.24,111.22,111.22,7494
HRH04,2004-02-02 07:00,2,111.22,111.23,111.17,111.17,15264
HRH04,2004-02-02 07:30,2,111.18,111.24,111.16,111.23,26007
HRH04,2004-02-02 08:00,2,111.22,111.24,111.22,111.23,13758
HRH04,2004-02-02 08:30,2,111.22,111.28,111.2,111.2,23526
HRH04,2004-02-02 09:00,2,111.2,111.26,111.16,111.25,42714
HRH04,2004-02-02 09:30,2,111.25,111.35,111.25,111.33,58872
HRH04,2004-02-02 10:00,2,111.33,111.35,111.3,111.31,26531
HRH04,2004-02-02 10:30,2,111.3,111.32,111.24,111.26,21954
HRH04,2004-02-02 11:00,2,111.27,111.29,111.25,111.28,7477
HRH04,2004-02-02 11:30,2,111.28,111.31,111.25,111.3,8062
HRH04,2004-02-03 01:00,3,111.37,111.44,111.36,111.41,24356
HRH04,2004-02-03 01:30,3,111.42,111.44,111.39,111.42,24474
HRH04,2004-02-03 02:00,3,111.44,111.47,111.41,111.46,25677
HRH04,2004-02-03 02:30,3,111.46,111.5,111.45,111.47,37943
HRH04,2004-02-03 03:00,3,111.48,111.53,111.47,111.49,36160
HRH04,2004-02-03 03:30,3,111.49,111.5,111.47,111.48,24424
HRH04,2004-02-03 04:00,3,111.49,111.54,111.48,111.53,25326
HRH04,2004-02-03 04:30,3,111.53,111.53,111.5,111.53,35519
HRH04,2004-02-03 05:00,3,111.53,111.54,111.5,111.52,17988
HRH04,2004-02-03 05:30,3,111.52,111.53,111.48,111.49,14781
HRH04,2004-02-03 06:00,3,111.49,111.51,111.48,111.48,11132
HRH04,2004-02-03 06:30,3,111.48,111.52,111.48,111.51,14475
HRH04,2004-02-03 07:00,3,111.51,111.52,111.49,111.5,14854
HRH04,2004-02-03 07:30,3,111.5,111.52,111.48,111.49,26987
HRH04,2004-02-03 08:00,3,111.49,111.51,111.45,111.47,29306
HRH04,2004-02-03 08:30,3,111.46,111.5,111.45,111.47,30678
HRH04,2004-02-03 09:00,3,111.47,111.47,111.41,111.45,47756
HRH04,2004-02-03 09:30,3,111.44,111.48,111.4,111.42,38164
HRH04,2004-02-03 10:00,3,111.41,111.46,111.41,111.45,27122
HRH04,2004-02-03 10:30,3,111.45,111.53,111.44,111.52,26877
HRH04,2004-02-03 11:00,3,111.52,111.54,111.48,111.51,16405
HRH04,2004-02-03 11:30,3,111.51,111.58,111.5,111.56,10920
HRH04,2004-02-04 01:00,4,111.59,111.6,111.55,111.57,18353
HRH04,2004-02-04 01:30,4,111.58,111.58,111.54,111.54,13148
HRH04,2004-02-04 02:00,4,111.54,111.59,111.54,111.56,14568
HRH04,2004-02-04 02:30,4,111.57,111.62,111.55,111.6,28819
HRH04,2004-02-04 03:00,4,111.6,111.6,111.55,111.57,29530
HRH04,2004-02-04 03:30,4,111.57,111.6,111.56,111.57,16539
HRH04,2004-02-04 04:00,4,111.57,111.59,111.55,111.57,19134
HRH04,2004-02-04 04:30,4,111.56,111.63,111.56,111.61,38871
HRH04,2004-02-04 05:00,4,111.61,111.65,111.6,111.63,27694
HRH04,2004-02-04 05:30,4,111.63,111.64,111.62,111.63,9597
HRH04,2004-02-04 06:00,4,111.63,111.64,111.61,111.61,5887
HRH04,2004-02-04 06:30,4,111.61,111.63,111.6,111.63,9596
HRH04,2004-02-04 07:00,4,111.63,111.63,111.61,111.62,14477
HRH04,2004-02-04 07:30,4,111.63,111.66,111.61,111.65,29550
HRH04,2004-02-04 08:00,4,111.64,111.65,111.54,111.55,66452
HRH04,2004-02-04 08:30,4,111.55,111.6,111.49,111.52,43216
HRH04,2004-02-04 09:00,4,111.52,111.55,111.47,111.48,82997
HRH04,2004-02-04 09:30,4,111.49,111.53,111.48,111.51,34437
HRH04,2004-02-04 10:00,4,111.5,111.58,111.5,111.56,32518
HRH04,2004-02-04 10:30,4,111.57,111.58,111.54,111.57,17519
HRH04,2004-02-04 11:00,4,111.57,111.58,111.55,111.56,10915
HRH04,2004-02-04 11:30,4,111.56,111.57,111.53,111.57,9857
HRH04,2004-02-05 01:00,5,111.55,111.55,111.49,111.51,12711
HRH04,2004-02-05 01:30,5,111.51,111.54,111.5,111.52,7649
HRH04,2004-02-05 02:00,5,111.52,111.52,111.47,111.48,25437
HRH04,2004-02-05 02:30,5,111.47,111.49,111.47,111.49,22604
HRH04,2004-02-05 03:00,5,111.49,111.49,111.47,111.48,17915
HRH04,2004-02-05 03:30,5,111.48,111.54,111.48,111.52,34049
HRH04,2004-02-05 04:00,5,111.53,111.56,111.53,111.53,34493
HRH04,2004-02-05 04:30,5,111.54,111.54,111.51,111.51,16717
HRH04,2004-02-05 05:00,5,111.52,111.54,111.51,111.53,15417
HRH04,2004-02-05 05:30,5,111.52,111.55,111.52,111.53,17124
HRH04,2004-02-05 06:00,5,111.53,111.54,111.46,111.47,28883
HRH04,2004-02-05 06:30,5,111.47,111.48,111.44,111.46,30907
HRH04,2004-02-05 07:00,5,111.46,111.5,111.44,111.5,26496
HRH04,2004-02-05 07:30,5,111.5,111.54,111.47,111.53,51470
HRH04,2004-02-05 08:00,5,111.53,111.6,111.52,111.58,42331
HRH04,2004-02-05 08:30,5,111.58,111.62,111.57,111.6,38018
HRH04,2004-02-05 09:00,5,111.6,111.62,111.58,111.59,27705
HRH04,2004-02-05 09:30,5,111.6,111.66,111.57,111.62,40296
HRH04,2004-02-05 10:00,5,111.62,111.66,111.62,111.66,19040
HRH04,2004-02-05 10:30,5,111.66,111.67,111.63,111.65,14168
HRH04,2004-02-05 11:00,5,111.64,111.69,111.64,111.66,6230
HRH04,2004-02-05 11:30,5,111.66,111.67,111.57,111.59,12542
HRH04,2004-02-06 01:00,6,111.47,111.52,111.46,111.49,17824
HRH04,2004-02-06 01:30,6,111.48,111.51,111.45,111.5,9148
HRH04,2004-02-06 02:00,6,111.5,111.51,111.47,111.48,13819
HRH04,2004-02-06 02:30,6,111.48,111.49,111.46,111.47,12255
HRH04,2004-02-06 03:00,6,111.47,111.47,111.42,111.42,30487
HRH04,2004-02-06 03:30,6,111.42,111.43,111.38,111.39,30646
HRH04,2004-02-06 04:00,6,111.39,111.4,111.37,111.39,34554
HRH04,2004-02-06 04:30,6,111.39,111.42,111.38,111.39,20402
HRH04,2004-02-06 05:00,6,111.39,111.43,111.38,111.4,19160
HRH04,2004-02-06 05:30,6,111.4,111.42,111.37,111.38,19096
HRH04,2004-02-06 06:00,6,111.38,111.4,111.36,111.38,13990
HRH04,2004-02-06 06:30,6,111.38,111.41,111.37,111.39,19375
HRH04,2004-02-06 07:00,6,111.4,111.64,111.36,111.61,34536
HRH04,2004-02-06 07:30,6,111.61,111.78,111.57,111.71,155913
HRH04,2004-02-06 08:00,6,111.71,111.77,111.7,111.77,66242
HRH04,2004-02-06 08:30,6,111.76,111.85,111.75,111.84,69539
HRH04,2004-02-06 09:00,6,111.84,111.85,111.79,111.81,47435
HRH04,2004-02-06 09:30,6,111.82,111.9,111.82,111.84,48131
HRH04,2004-02-06 10:00,6,111.84,111.87,111.82,111.84,22774
HRH04,2004-02-06 10:30,6,111.84,111.87,111.83,111.86,11553
HRH04,2004-02-06 11:00,6,111.85,111.92,111.85,111.89,11027
HRH04,2004-02-06 11:30,6,111.89,111.9,111.87,111.9,6700
HRH04,2004-02-09 01:00,9,111.9,111.91,111.8,111.81,24702
HRH04,2004-02-09 01:30,9,111.81,111.86,111.8,111.85,14354
HRH04,2004-02-09 02:00,9,111.85,111.86,111.79,111.82,22077
HRH04,2004-02-09 02:30,9,111.82,111.87,111.81,111.84,24639
HRH04,2004-02-09 03:00,9,111.84,111.91,111.83,111.9,32977
HRH04,2004-02-09 03:30,9,111.9,111.95,111.89,111.91,33023
HRH04,2004-02-09 04:00,9,111.92,111.92,111.88,111.89,20916
HRH04,2004-02-09 04:30,9,111.89,111.9,111.86,111.87,13268
HRH04,2004-02-09 05:00,9,111.87,111.88,111.85,111.87,7967
HRH04,2004-02-09 05:30,9,111.86,111.9,111.85,111.89,13135
HRH04,2004-02-09 06:00,9,111.88,111.89,111.87,111.88,10750
HRH04,2004-02-09 06:30,9,111.88,111.89,111.85,111.85,9095
HRH04,2004-02-09 07:00,9,111.86,111.87,111.84,111.87,15488
HRH04,2004-02-09 07:30,9,111.86,111.91,111.86,111.89,19252
HRH04,2004-02-09 08:00,9,111.89,111.92,111.88,111.92,15296
HRH04,2004-02-09 08:30,9,111.92,111.94,111.91,111.92,24449
HRH04,2004-02-09 09:00,9,111.92,111.94,111.89,111.9,33569
HRH04,2004-02-09 09:30,9,111.9,111.9,111.86,111.87,33070
HRH04,2004-02-09 10:00,9,111.87,111.93,111.87,111.91,26934
HRH04,2004-02-09 10:30,9,111.91,111.96,111.9,111.95,18505
HRH04,2004-02-09 11:00,9,111.94,111.95,111.92,111.92,7674
HRH04,2004-02-09 11:30,9,111.92,111.93,111.87,111.88,9792
HRH04,2004-02-10 01:00,10,111.95,112,111.93,111.99,29141
HRH04,2004-02-10 01:30,10,111.99,112.03,111.98,112,26328
HRH04,2004-02-10 02:00,10,112,112.01,111.98,112,16139
HRH04,2004-02-10 02:30,10,112,112.01,111.97,111.98,21334
HRH04,2004-02-10 03:00,10,111.98,112.02,111.98,112,33900
HRH04,2004-02-10 03:30,10,112,112.01,111.99,112,19784
HRH04,2004-02-10 04:00,10,112,112.01,111.97,111.98,13773
HRH04,2004-02-10 04:30,10,111.97,111.98,111.95,111.95,16600
HRH04,2004-02-10 05:00,10,111.95,111.97,111.93,111.97,17062
HRH04,2004-02-10 05:30,10,111.98,111.99,111.96,111.97,12845
HRH04,2004-02-10 06:00,10,111.97,111.98,111.97,111.98,5995
HRH04,2004-02-10 06:30,10,111.98,111.99,111.94,111.95,11405
HRH04,2004-02-10 07:00,10,111.95,111.96,111.93,111.94,12855
HRH04,2004-02-10 07:30,10,111.94,111.94,111.88,111.89,40742
HRH04,2004-02-10 08:00,10,111.89,111.93,111.88,111.91,20894
HRH04,2004-02-10 08:30,10,111.92,111.92,111.86,111.89,34249
HRH04,2004-02-10 09:00,10,111.88,111.89,111.82,111.84,45666
HRH04,2004-02-10 09:30,10,111.84,111.85,111.81,111.84,31601
HRH04,2004-02-10 10:00,10,111.84,111.87,111.82,111.85,23419
HRH04,2004-02-10 10:30,10,111.85,111.86,111.83,111.85,14214
HRH04,2004-02-10 11:00,10,111.85,111.86,111.82,111.83,6785
HRH04,2004-02-10 11:30,10,111.82,111.84,111.8,111.81,14215
HRH04,2004-02-11 01:00,11,111.78,111.8,111.72,111.75,32206
HRH04,2004-02-11 01:30,11,111.75,111.77,111.74,111.77,14994
HRH04,2004-02-11 02:00,11,111.77,111.77,111.71,111.71,26401
HRH04,2004-02-11 02:30,11,111.72,111.74,111.68,111.69,44264
HRH04,2004-02-11 03:00,11,111.69,111.71,111.68,111.69,41610
HRH04,2004-02-11 03:30,11,111.7,111.73,111.69,111.71,44113
HRH04,2004-02-11 04:00,11,111.71,111.74,111.69,111.71,55254
HRH04,2004-02-11 04:30,11,111.71,111.74,111.69,111.71,38560
HRH04,2004-02-11 05:00,11,111.71,111.74,111.7,111.73,33888
HRH04,2004-02-11 05:30,11,111.73,111.74,111.72,111.73,11028
HRH04,2004-02-11 06:00,11,111.73,111.76,111.71,111.73,18675
HRH04,2004-02-11 06:30,11,111.72,111.73,111.71,111.71,12080
HRH04,2004-02-11 07:00,11,111.71,111.74,111.68,111.71,24377
HRH04,2004-02-11 07:30,11,111.71,111.74,111.7,111.71,26180
HRH04,2004-02-11 08:00,11,111.71,111.72,111.7,111.71,24372
HRH04,2004-02-11 08:30,11,111.72,111.73,111.7,111.72,23667
HRH04,2004-02-11 09:00,11,111.73,111.75,111.72,111.74,21841
HRH04,2004-02-11 09:30,11,111.74,111.75,111.66,111.75,32061
HRH04,2004-02-11 10:00,11,111.75,112.08,111.74,112.07,177560
HRH04,2004-02-11 10:30,11,112.07,112.16,112.02,112.13,108642
HRH04,2004-02-11 11:00,11,112.12,112.18,112.1,112.11,54313
HRH04,2004-02-11 11:30,11,112.1,112.12,112.08,112.12,16249
HRH04,2004-02-12 01:00,12,112.11,112.13,112.08,112.11,13173
HRH04,2004-02-12 01:30,12,112.11,112.14,112.08,112.09,24284
HRH04,2004-02-12 02:00,12,112.08,112.09,112.05,112.06,36440
HRH04,2004-02-12 02:30,12,112.06,112.1,112.02,112.04,29218
HRH04,2004-02-12 03:00,12,112.05,112.06,112.02,112.04,28977
HRH04,2004-02-12 03:30,12,112.03,112.04,112.01,112.03,29127
HRH04,2004-02-12 04:00,12,112.02,112.06,112.01,112.05,31923
HRH04,2004-02-12 04:30,12,112.05,112.06,112.02,112.03,28718
HRH04,2004-02-12 05:00,12,112.03,112.08,112.02,112.08,26930
HRH04,2004-02-12 05:30,12,112.07,112.09,112.05,112.07,18461
HRH04,2004-02-12 06:00,12,112.07,112.08,112.05,112.07,14178
HRH04,2004-02-12 06:30,12,112.07,112.09,112.05,112.07,18151
HRH04,2004-02-12 07:00,12,112.07,112.1,112.04,112.09,26864
HRH04,2004-02-12 07:30,12,112.08,112.09,112.02,112.08,58519
HRH04,2004-02-12 08:00,12,112.07,112.11,112.06,112.07,30661
HRH04,2004-02-12 08:30,12,112.07,112.09,112.06,112.07,21219
HRH04,2004-02-12 09:00,12,112.08,112.09,112.04,112.07,21928
HRH04,2004-02-12 09:30,12,112.07,112.1,112.05,112.09,21638
HRH04,2004-02-12 10:00,12,112.09,112.11,112.06,112.09,26571
HRH04,2004-02-12 10:30,12,112.1,112.13,112.08,112.1,14904
HRH04,2004-02-12 11:00,12,112.11,112.11,112.05,112.06,6920
HRH04,2004-02-12 11:30,12,112.05,112.09,112.05,112.09,6422
HRH04,2004-02-13 01:00,13,112.02,112.06,112.01,112.04,14863
HRH04,2004-02-13 01:30,13,112.04,112.05,112.03,112.04,6304
HRH04,2004-02-13 02:00,13,112.04,112.05,112,112.04,17812
HRH04,2004-02-13 02:30,13,112.04,112.07,112.04,112.07,12897
HRH04,2004-02-13 03:00,13,112.06,112.16,112.06,112.15,32995
HRH04,2004-02-13 03:30,13,112.15,112.16,112.11,112.13,26477
HRH04,2004-02-13 04:00,13,112.13,112.17,112.12,112.15,21061
HRH04,2004-02-13 04:30,13,112.16,112.23,112.16,112.2,46906
HRH04,2004-02-13 05:00,13,112.19,112.27,112.18,112.24,38517
HRH04,2004-02-13 05:30,13,112.24,112.25,112.2,112.22,24606
HRH04,2004-02-13 06:00,13,112.23,112.23,112.21,112.22,14890
HRH04,2004-02-13 06:30,13,112.22,112.23,112.19,112.23,10095
HRH04,2004-02-13 07:00,13,112.23,112.27,112.21,112.25,20691
HRH04,2004-02-13 07:30,13,112.25,112.28,112.21,112.26,50286
HRH04,2004-02-13 08:00,13,112.26,112.33,112.24,112.29,47645
HRH04,2004-02-13 08:30,13,112.29,112.39,112.26,112.33,77711
HRH04,2004-02-13 09:00,13,112.33,112.34,112.15,112.21,99140
HRH04,2004-02-13 09:30,13,112.21,112.22,112.08,112.13,67957
HRH04,2004-02-13 10:00,13,112.13,112.17,112.06,112.06,33180
HRH04,2004-02-13 10:30,13,112.06,112.13,112.04,112.13,18770
HRH04,2004-02-13 11:00,13,112.12,112.19,112.12,112.17,10270
HRH04,2004-02-13 11:30,13,112.17,112.2,112.13,112.14,8653
HRH04,2004-02-16 01:00,16,112.18,112.18,112.06,112.08,14661
HRH04,2004-02-16 01:30,16,112.08,112.1,112.06,112.09,14019
HRH04,2004-02-16 02:00,16,112.09,112.13,112.09,112.12,10518
HRH04,2004-02-16 02:30,16,112.12,112.15,112.11,112.13,19943
HRH04,2004-02-16 03:00,16,112.13,112.15,112.12,112.15,13542
HRH04,2004-02-16 03:30,16,112.14,112.15,112.13,112.14,8806
HRH04,2004-02-16 04:00,16,112.14,112.15,112.13,112.15,9369
HRH04,2004-02-16 04:30,16,112.14,112.15,112.11,112.13,11995
HRH04,2004-02-16 05:00,16,112.12,112.12,112.08,112.09,10783
HRH04,2004-02-16 05:30,16,112.09,112.12,112.08,112.1,7663
HRH04,2004-02-16 06:00,16,112.11,112.13,112.1,112.11,9821
HRH04,2004-02-16 06:30,16,112.11,112.12,112.09,112.11,8200
HRH04,2004-02-16 07:00,16,112.11,112.11,112.09,112.1,3172
HRH04,2004-02-16 07:30,16,112.11,112.13,112.1,112.13,6783
HRH04,2004-02-16 08:00,16,112.12,112.13,112.11,112.12,5471
HRH04,2004-02-16 08:30,16,112.12,112.14,112.11,112.14,8657
HRH04,2004-02-16 09:00,16,112.14,112.15,112.13,112.14,6997
HRH04,2004-02-16 09:30,16,112.15,112.17,112.14,112.16,11051
HRH04,2004-02-16 10:00,16,112.17,112.17,112.15,112.16,3377
HRH04,2004-02-16 10:30,16,112.16,112.16,112.13,112.14,4938
HRH04,2004-02-16 11:00,16,112.14,112.15,112.13,112.14,1420
HRH04,2004-02-16 11:30,16,112.14,112.16,112.14,112.15,2611
HRH04,2004-02-17 01:00,17,112.12,112.21,112.1,112.21,18371
HRH04,2004-02-17 01:30,17,112.2,112.24,112.19,112.22,21896
HRH04,2004-02-17 02:00,17,112.22,112.24,112.2,112.24,14816
HRH04,2004-02-17 02:30,17,112.24,112.35,112.24,112.34,54920
HRH04,2004-02-17 03:00,17,112.33,112.35,112.3,112.31,33569
HRH04,2004-02-17 03:30,17,112.3,112.36,112.3,112.33,25881
HRH04,2004-02-17 04:00,17,112.33,112.35,112.31,112.33,19941
HRH04,2004-02-17 04:30,17,112.33,112.39,112.32,112.37,39911
HRH04,2004-02-17 05:00,17,112.37,112.39,112.34,112.38,36791
HRH04,2004-02-17 05:30,17,112.38,112.39,112.35,112.38,18789
HRH04,2004-02-17 06:00,17,112.38,112.39,112.36,112.38,13816
HRH04,2004-02-17 06:30,17,112.38,112.39,112.35,112.36,15738
HRH04,2004-02-17 07:00,17,112.36,112.36,112.31,112.35,21913
HRH04,2004-02-17 07:30,17,112.34,112.4,112.31,112.32,49810
HRH04,2004-02-17 08:00,17,112.32,112.38,112.3,112.36,44675
HRH04,2004-02-17 08:30,17,112.36,112.36,112.27,112.28,52625
HRH04,2004-02-17 09:00,17,112.29,112.34,112.28,112.29,40533
HRH04,2004-02-17 09:30,17,112.29,112.32,112.27,112.3,34965
HRH04,2004-02-17 10:00,17,112.3,112.37,112.28,112.36,31401
HRH04,2004-02-17 10:30,17,112.36,112.41,112.36,112.4,20750
HRH04,2004-02-17 11:00,17,112.41,112.41,112.37,112.39,7153
HRH04,2004-02-17 11:30,17,112.39,112.4,112.35,112.36,5700
HRH04,2004-02-18 01:00,18,112.43,112.53,112.43,112.46,36670
HRH04,2004-02-18 01:30,18,112.47,112.49,112.45,112.47,21251
HRH04,2004-02-18 02:00,18,112.47,112.53,112.46,112.49,25477
HRH04,2004-02-18 02:30,18,112.5,112.51,112.48,112.48,23856
HRH04,2004-02-18 03:00,18,112.48,112.5,112.46,112.49,21751
HRH04,2004-02-18 03:30,18,112.49,112.49,112.46,112.48,18989
HRH04,2004-02-18 04:00,18,112.49,112.51,112.48,112.49,16916
HRH04,2004-02-18 04:30,18,112.49,112.5,112.48,112.49,14073
HRH04,2004-02-18 05:00,18,112.49,112.51,112.47,112.5,21710
HRH04,2004-02-18 05:30,18,112.5,112.51,112.46,112.47,28180
HRH04,2004-02-18 06:00,18,112.47,112.49,112.44,112.44,19356
HRH04,2004-02-18 06:30,18,112.45,112.47,112.44,112.46,9176
HRH04,2004-02-18 07:00,18,112.46,112.47,112.42,112.47,24179
HRH04,2004-02-18 07:30,18,112.45,112.52,112.45,112.5,43593
HRH04,2004-02-18 08:00,18,112.5,112.52,112.48,112.51,30603
HRH04,2004-02-18 08:30,18,112.51,112.51,112.48,112.49,21950
HRH04,2004-02-18 09:00,18,112.49,112.53,112.46,112.48,39650
HRH04,2004-02-18 09:30,18,112.48,112.52,112.46,112.46,29460
HRH04,2004-02-18 10:00,18,112.47,112.47,112.36,112.39,52967
HRH04,2004-02-18 10:30,18,112.39,112.42,112.34,112.41,32552
HRH04,2004-02-18 11:00,18,112.41,112.42,112.39,112.4,10241
HRH04,2004-02-18 11:30,18,112.39,112.39,112.31,112.34,19535
HRH04,2004-02-19 01:00,19,112.23,112.25,112.19,112.19,31806
HRH04,2004-02-19 01:30,19,112.19,112.25,112.15,112.24,37031
HRH04,2004-02-19 02:00,19,112.24,112.25,112.19,112.2,26384
HRH04,2004-02-19 02:30,19,112.2,112.23,112.18,112.19,44600
HRH04,2004-02-19 03:00,19,112.19,112.2,112.14,112.15,46085
HRH04,2004-02-19 03:30,19,112.15,112.21,112.15,112.15,55559
HRH04,2004-02-19 04:00,19,112.15,112.2,112.14,112.19,23911
HRH04,2004-02-19 04:30,19,112.2,112.22,112.17,112.22,26678
HRH04,2004-02-19 05:00,19,112.21,112.23,112.19,112.2,24178
HRH04,2004-02-19 05:30,19,112.2,112.21,112.18,112.2,29752
HRH04,2004-02-19 06:00,19,112.2,112.2,112.18,112.19,12199
HRH04,2004-02-19 06:30,19,112.19,112.21,112.18,112.2,11593
HRH04,2004-02-19 07:00,19,112.21,112.24,112.2,112.21,36811
HRH04,2004-02-19 07:30,19,112.21,112.22,112.07,112.09,98870
HRH04,2004-02-19 08:00,19,112.09,112.15,112.09,112.15,68180
HRH04,2004-02-19 08:30,19,112.15,112.17,112.12,112.13,35390
HRH04,2004-02-19 09:00,19,112.12,112.18,112.09,112.17,49567
HRH04,2004-02-19 09:30,19,112.17,112.19,112.11,112.15,49607
HRH04,2004-02-19 10:00,19,112.15,112.18,112.14,112.16,28047
HRH04,2004-02-19 10:30,19,112.15,112.29,112.15,112.29,18037
HRH04,2004-02-19 11:00,19,112.29,112.3,112.2,112.27,39589
HRH04,2004-02-19 11:30,19,112.27,112.31,112.27,112.31,12996
HRH04,2004-02-20 01:00,20,112.31,112.31,112.22,112.25,17805
HRH04,2004-02-20 01:30,20,112.26,112.26,112.18,112.19,20260
HRH04,2004-02-20 02:00,20,112.19,112.19,112.12,112.16,33626
HRH04,2004-02-20 02:30,20,112.16,112.19,112.15,112.19,21389
HRH04,2004-02-20 03:00,20,112.2,112.2,112.17,112.18,13084
HRH04,2004-02-20 03:30,20,112.18,112.19,112.16,112.17,16571
HRH04,2004-02-20 04:00,20,112.17,112.22,112.17,112.21,16389
HRH04,2004-02-20 04:30,20,112.22,112.25,112.21,112.25,17268
HRH04,2004-02-20 05:00,20,112.25,112.28,112.23,112.23,26245
HRH04,2004-02-20 05:30,20,112.24,112.24,112.21,112.21,11032
HRH04,2004-02-20 06:00,20,112.21,112.25,112.21,112.23,7565
HRH04,2004-02-20 06:30,20,112.23,112.26,112.22,112.25,8469
HRH04,2004-02-20 07:00,20,112.25,112.26,112.17,112.18,22667
HRH04,2004-02-20 07:30,20,112.18,112.21,112.15,112.18,65907
HRH04,2004-02-20 08:00,20,112.18,112.21,112.17,112.19,32368
HRH04,2004-02-20 08:30,20,112.19,112.22,112.14,112.16,57794
HRH04,2004-02-20 09:00,20,112.16,112.16,112.03,112.05,71744
HRH04,2004-02-20 09:30,20,112.05,112.12,112.02,112.11,54775
HRH04,2004-02-20 10:00,20,112.11,112.13,112.07,112.09,29315
HRH04,2004-02-20 10:30,20,112.09,112.14,112.08,112.14,15158
HRH04,2004-02-20 11:00,20,112.14,112.14,112.1,112.12,8192
HRH04,2004-02-20 11:30,20,112.13,112.13,112.04,112.04,12850
HRH04,2004-02-23 01:00,23,111.89,111.97,111.84,111.95,26686
HRH04,2004-02-23 01:30,23,111.94,112.02,111.93,112.01,25822
HRH04,2004-02-23 02:00,23,112.01,112.03,111.99,112.01,21163
HRH04,2004-02-23 02:30,23,112,112.03,111.97,111.98,25161
HRH04,2004-02-23 03:00,23,111.97,112.06,111.97,112.04,29288
HRH04,2004-02-23 03:30,23,112.04,112.05,112.01,112.03,23349
HRH04,2004-02-23 04:00,23,112.04,112.05,112.01,112.03,15632
HRH04,2004-02-23 04:30,23,112.03,112.05,112.01,112.03,16387
HRH04,2004-02-23 05:00,23,112.04,112.04,112.02,112.04,13883
HRH04,2004-02-23 05:30,23,112.04,112.06,112.04,112.05,11982
HRH04,2004-02-23 06:00,23,112.05,112.05,112.03,112.04,6573
HRH04,2004-02-23 06:30,23,112.04,112.11,112.03,112.11,25871
HRH04,2004-02-23 07:00,23,112.11,112.12,112.06,112.07,17724
HRH04,2004-02-23 07:30,23,112.07,112.11,112.07,112.1,28593
HRH04,2004-02-23 08:00,23,112.1,112.18,112.09,112.16,58210
HRH04,2004-02-23 08:30,23,112.15,112.18,112.12,112.18,39452
HRH04,2004-02-23 09:00,23,112.18,112.18,112.14,112.16,35998
HRH04,2004-02-23 09:30,23,112.17,112.17,112.13,112.15,24179
HRH04,2004-02-23 10:00,23,112.15,112.16,112.08,112.12,38117
HRH04,2004-02-23 10:30,23,112.12,112.16,112.11,112.15,15321
HRH04,2004-02-23 11:00,23,112.14,112.17,112.12,112.16,6667
HRH04,2004-02-23 11:30,23,112.16,112.23,112.16,112.2,18370
HRH04,2004-02-24 01:00,24,112.23,112.25,112.19,112.22,14170
HRH04,2004-02-24 01:30,24,112.22,112.29,112.19,112.27,25722
HRH04,2004-02-24 02:00,24,112.27,112.29,112.25,112.27,34070
HRH04,2004-02-24 02:30,24,112.27,112.28,112.23,112.24,26553
HRH04,2004-02-24 03:00,24,112.25,112.32,112.24,112.29,54035
HRH04,2004-02-24 03:30,24,112.3,112.3,112.27,112.28,16088
HRH04,2004-02-24 04:00,24,112.28,112.33,112.26,112.3,38527
HRH04,2004-02-24 04:30,24,112.3,112.31,112.28,112.3,18940
HRH04,2004-02-24 05:00,24,112.29,112.31,112.28,112.3,16103
HRH04,2004-02-24 05:30,24,112.3,112.3,112.27,112.29,12202
HRH04,2004-02-24 06:00,24,112.28,112.31,112.28,112.31,15041
HRH04,2004-02-24 06:30,24,112.31,112.32,112.28,112.3,16624
HRH04,2004-02-24 07:00,24,112.29,112.34,112.29,112.32,20414
HRH04,2004-02-24 07:30,24,112.32,112.34,112.29,112.29,38952
HRH04,2004-02-24 08:00,24,112.29,112.31,112.28,112.31,26925
HRH04,2004-02-24 08:30,24,112.31,112.43,112.31,112.43,38846
HRH04,2004-02-24 09:00,24,112.43,112.48,112.39,112.47,92157
HRH04,2004-02-24 09:30,24,112.47,112.47,112.41,112.45,40535
HRH04,2004-02-24 10:00,24,112.45,112.48,112.43,112.43,34048
HRH04,2004-02-24 10:30,24,112.43,112.45,112.42,112.43,11256
HRH04,2004-02-24 11:00,24,112.43,112.46,112.42,112.43,8615
HRH04,2004-02-24 11:30,24,112.44,112.46,112.42,112.44,8074
HRH04,2004-02-25 01:00,25,112.41,112.45,112.4,112.45,14248
HRH04,2004-02-25 01:30,25,112.44,112.44,112.41,112.43,9579
HRH04,2004-02-25 02:00,25,112.43,112.43,112.4,112.41,25518
HRH04,2004-02-25 02:30,25,112.41,112.43,112.38,112.4,20082
HRH04,2004-02-25 03:00,25,112.4,112.4,112.37,112.4,18924
HRH04,2004-02-25 03:30,25,112.4,112.42,112.39,112.42,23877
HRH04,2004-02-25 04:00,25,112.41,112.47,112.4,112.44,31530
HRH04,2004-02-25 04:30,25,112.44,112.45,112.41,112.44,16005
HRH04,2004-02-25 05:00,25,112.44,112.45,112.42,112.44,36564
HRH04,2004-02-25 05:30,25,112.44,112.44,112.41,112.43,12950
HRH04,2004-02-25 06:00,25,112.43,112.44,112.42,112.43,5028
HRH04,2004-02-25 06:30,25,112.42,112.44,112.42,112.43,8168
HRH04,2004-02-25 07:00,25,112.43,112.43,112.41,112.43,12284
HRH04,2004-02-25 07:30,25,112.43,112.46,112.42,112.45,41192
HRH04,2004-02-25 08:00,25,112.45,112.47,112.44,112.47,25747
HRH04,2004-02-25 08:30,25,112.47,112.51,112.46,112.49,31808
HRH04,2004-02-25 09:00,25,112.5,112.58,112.41,112.46,103479
HRH04,2004-02-25 09:30,25,112.47,112.66,112.45,112.6,114738
HRH04,2004-02-25 10:00,25,112.6,112.63,112.55,112.58,47431
HRH04,2004-02-25 10:30,25,112.58,112.62,112.56,112.58,23489
HRH04,2004-02-25 11:00,25,112.58,112.6,112.57,112.59,12783
HRH04,2004-02-25 11:30,25,112.58,112.64,112.58,112.63,11066
HRH04,2004-02-26 01:00,26,112.62,112.62,112.54,112.57,15276
HRH04,2004-02-26 01:30,26,112.57,112.6,112.55,112.58,17457
HRH04,2004-02-26 02:00,26,112.59,112.61,112.56,112.56,25099
HRH04,2004-02-26 02:30,26,112.56,112.57,112.51,112.55,27779
HRH04,2004-02-26 03:00,26,112.55,112.57,112.52,112.55,26617
HRH04,2004-02-26 03:30,26,112.54,112.57,112.54,112.54,33906
HRH04,2004-02-26 04:00,26,112.55,112.59,112.54,112.55,24729
HRH04,2004-02-26 04:30,26,112.56,112.56,112.54,112.55,12431
HRH04,2004-02-26 05:00,26,112.55,112.56,112.53,112.54,16771
HRH04,2004-02-26 05:30,26,112.54,112.55,112.48,112.5,35003
HRH04,2004-02-26 06:00,26,112.5,112.51,112.49,112.5,13437
HRH04,2004-02-26 06:30,26,112.5,112.54,112.5,112.53,10347
HRH04,2004-02-26 07:00,26,112.53,112.61,112.52,112.55,17731
HRH04,2004-02-26 07:30,26,112.53,112.56,112.36,112.44,118495
HRH04,2004-02-26 08:00,26,112.44,112.49,112.43,112.48,38322
HRH04,2004-02-26 08:30,26,112.48,112.66,112.47,112.59,76257
HRH04,2004-02-26 09:00,26,112.59,112.61,112.55,112.55,42652
HRH04,2004-02-26 09:30,26,112.55,112.58,112.53,112.54,33720
HRH04,2004-02-26 10:00,26,112.54,112.56,112.5,112.55,20052
HRH04,2004-02-26 10:30,26,112.55,112.59,112.53,112.57,21557
HRH04,2004-02-26 11:00,26,112.58,112.59,112.55,112.56,12570
HRH04,2004-02-26 11:30,26,112.57,112.59,112.55,112.57,10825
HRH04,2004-02-27 01:00,27,112.58,112.63,112.57,112.58,13551
HRH04,2004-02-27 01:30,27,112.58,112.69,112.58,112.66,25497
HRH04,2004-02-27 02:00,27,112.66,112.75,112.65,112.72,44965
HRH04,2004-02-27 02:30,27,112.72,112.74,112.69,112.72,38049
HRH04,2004-02-27 03:00,27,112.72,112.76,112.71,112.73,44594
HRH04,2004-02-27 03:30,27,112.73,112.73,112.67,112.69,58665
HRH04,2004-02-27 04:00,27,112.69,112.72,112.67,112.72,31794
HRH04,2004-02-27 04:30,27,112.71,112.77,112.7,112.76,25782
HRH04,2004-02-27 05:00,27,112.76,112.76,112.72,112.73,57774
HRH04,2004-02-27 05:30,27,112.74,112.75,112.72,112.74,16097
HRH04,2004-02-27 06:00,27,112.75,112.78,112.74,112.77,34846
HRH04,2004-02-27 06:30,27,112.77,112.78,112.75,112.76,24002
HRH04,2004-02-27 07:00,27,112.77,112.78,112.7,112.73,42487
HRH04,2004-02-27 07:30,27,112.73,112.76,112.68,112.71,34956
HRH04,2004-02-27 08:00,27,112.71,112.71,112.66,112.69,25980
HRH04,2004-02-27 08:30,27,112.69,112.73,112.68,112.68,24225
HRH04,2004-02-27 09:00,27,112.68,112.69,112.59,112.66,87956
HRH04,2004-02-27 09:30,27,112.67,112.73,112.67,112.71,35275
HRH04,2004-02-27 10:00,27,112.71,112.75,112.71,112.74,32204
HRH04,2004-02-27 10:30,27,112.74,112.76,112.72,112.74,18056
HRH04,2004-02-27 11:00,27,112.75,112.8,112.73,112.77,14267
HRH04,2004-02-27 11:30,27,112.77,112.81,112.76,112.76,9718
HRH04,2004-03-01 01:00,1,112.81,112.81,112.76,112.78,13365
HRH04,2004-03-01 01:30,1,112.78,112.79,112.73,112.73,23817
HRH04,2004-03-01 02:00,1,112.73,112.74,112.7,112.72,17599
HRH04,2004-03-01 02:30,1,112.71,112.71,112.65,112.66,34685
HRH04,2004-03-01 03:00,1,112.66,112.71,112.66,112.7,29266
HRH04,2004-03-01 03:30,1,112.7,112.71,112.69,112.7,12679
HRH04,2004-03-01 04:00,1,112.7,112.71,112.67,112.67,19388
HRH04,2004-03-01 04:30,1,112.68,112.69,112.67,112.68,11855
HRH04,2004-03-01 05:00,1,112.68,112.69,112.67,112.69,12823
HRH04,2004-03-01 05:30,1,112.7,112.7,112.62,112.63,42179
HRH04,2004-03-01 06:00,1,112.62,112.68,112.61,112.67,20415
HRH04,2004-03-01 06:30,1,112.66,112.67,112.63,112.66,11819
HRH04,2004-03-01 07:00,1,112.66,112.68,112.66,112.67,9818
HRH04,2004-03-01 07:30,1,112.67,112.73,112.66,112.7,32754
HRH04,2004-03-01 08:00,1,112.7,112.72,112.68,112.72,36165
HRH04,2004-03-01 08:30,1,112.72,112.83,112.7,112.75,54521
HRH04,2004-03-01 09:00,1,112.74,112.77,112.61,112.62,75925
HRH04,2004-03-01 09:30,1,112.62,112.62,112.55,112.59,59069
HRH04,2004-03-01 10:00,1,112.59,112.64,112.58,112.61,24068
HRH04,2004-03-01 10:30,1,112.6,112.66,112.6,112.65,17107
HRH04,2004-03-01 11:00,1,112.65,112.69,112.65,112.67,7771
HRH04,2004-03-01 11:30,1,112.68,112.68,112.63,112.66,6655
HRH04,2004-03-01 12:00,1,112.66,112.66,112.66,112.66,182
HRH04,2004-03-02 01:00,2,112.64,112.64,112.57,112.58,19919
HRH04,2004-03-02 01:30,2,112.58,112.58,112.53,112.54,32058
HRH04,2004-03-02 02:00,2,112.54,112.57,112.53,112.55,30826
HRH04,2004-03-02 02:30,2,112.54,112.59,112.54,112.58,27394
HRH04,2004-03-02 03:00,2,112.58,112.61,112.58,112.58,45518
HRH04,2004-03-02 03:30,2,112.59,112.59,112.56,112.57,25516
HRH04,2004-03-02 04:00,2,112.58,112.59,112.55,112.58,36480
HRH04,2004-03-02 04:30,2,112.58,112.61,112.58,112.61,29118
HRH04,2004-03-02 05:00,2,112.61,112.62,112.59,112.59,11514
HRH04,2004-03-02 05:30,2,112.6,112.6,112.57,112.59,5608
HRH04,2004-03-02 06:00,2,112.58,112.6,112.57,112.58,11510
HRH04,2004-03-02 06:30,2,112.58,112.6,112.57,112.6,17429
HRH04,2004-03-02 07:00,2,112.6,112.62,112.58,112.59,29537
HRH04,2004-03-02 07:30,2,112.58,112.6,112.56,112.57,57219
HRH04,2004-03-02 08:00,2,112.57,112.6,112.56,112.59,49844
HRH04,2004-03-02 08:30,2,112.6,112.62,112.59,112.6,37711
HRH04,2004-03-02 09:00,2,112.6,112.65,112.59,112.62,36587
HRH04,2004-03-02 09:30,2,112.61,112.63,112.43,112.47,60702
HRH04,2004-03-02 10:00,2,112.47,112.5,112.4,112.46,78095
HRH04,2004-03-02 10:30,2,112.46,112.46,112.34,112.35,61272
HRH04,2004-03-02 11:00,2,112.35,112.36,112.28,112.35,38994
HRH04,2004-03-02 11:30,2,112.36,112.39,112.31,112.32,14816
HRH04,2004-03-02 12:00,2,112.31,112.31,112.31,112.31,22
HRH04,2004-03-03 01:00,3,112.27,112.3,112.22,112.26,48320
HRH04,2004-03-03 01:30,3,112.26,112.3,112.22,112.24,75950
HRH04,2004-03-03 02:00,3,112.24,112.32,112.24,112.31,50839
HRH04,2004-03-03 02:30,3,112.31,112.32,112.27,112.28,93987
HRH04,2004-03-03 03:00,3,112.28,112.3,112.26,112.27,42942
HRH04,2004-03-03 03:30,3,112.27,112.29,112.27,112.28,34336
HRH04,2004-03-03 04:00,3,112.28,112.28,112.2,112.21,60415
HRH04,2004-03-03 04:30,3,112.2,112.25,112.19,112.24,34366
HRH04,2004-03-03 05:00,3,112.23,112.28,112.23,112.26,24895
HRH04,2004-03-03 05:30,3,112.26,112.26,112.19,112.2,26939
HRH04,2004-03-03 06:00,3,112.2,112.2,112.14,112.19,53766
HRH04,2004-03-03 06:30,3,112.18,112.21,112.16,112.2,34588
HRH04,2004-03-03 07:00,3,112.2,112.22,112.08,112.11,61127
HRH04,2004-03-03 07:30,3,112.11,112.18,112.1,112.18,54886
HRH04,2004-03-03 08:00,3,112.18,112.22,112.18,112.2,32653
HRH04,2004-03-03 08:30,3,112.2,112.27,112.19,112.26,31230
HRH04,2004-03-03 09:00,3,112.26,112.27,112.13,112.17,77557
HRH04,2004-03-03 09:30,3,112.17,112.2,112.14,112.14,54428
HRH04,2004-03-03 10:00,3,112.14,112.16,112.07,112.09,57066
HRH04,2004-03-03 10:30,3,112.09,112.16,112.08,112.14,28576
HRH04,2004-03-03 11:00,3,112.14,112.17,112.12,112.14,10905
HRH04,2004-03-03 11:30,3,112.13,112.2,112.12,112.19,16461
HRH04,2004-03-04 01:00,4,112.26,112.26,112.21,112.23,20256
HRH04,2004-03-04 01:30,4,112.24,112.26,112.23,112.24,16015
HRH04,2004-03-04 02:00,4,112.24,112.29,112.24,112.28,32076
HRH04,2004-03-04 02:30,4,112.28,112.28,112.25,112.26,41546
HRH04,2004-03-04 03:00,4,112.26,112.27,112.25,112.26,22713
HRH04,2004-03-04 03:30,4,112.26,112.27,112.23,112.24,27870
HRH04,2004-03-04 04:00,4,112.23,112.24,112.19,112.23,34821
HRH04,2004-03-04 04:30,4,112.23,112.31,112.23,112.29,34320
HRH04,2004-03-04 05:00,4,112.29,112.31,112.27,112.3,29311
HRH04,2004-03-04 05:30,4,112.29,112.3,112.29,112.3,12599
HRH04,2004-03-04 06:00,4,112.3,112.32,112.28,112.29,25819
HRH04,2004-03-04 06:30,4,112.29,112.32,112.19,112.2,50141
HRH04,2004-03-04 07:00,4,112.21,112.22,112.16,112.17,43967
HRH04,2004-03-04 07:30,4,112.18,112.22,112.01,112.08,117871
HRH04,2004-03-04 08:00,4,112.08,112.14,112.08,112.12,56161
HRH04,2004-03-04 08:30,4,112.13,112.16,112.12,112.14,36273
HRH04,2004-03-04 09:00,4,112.14,112.26,112.14,112.25,97655
HRH04,2004-03-04 09:30,4,112.25,112.32,112.23,112.3,50647
HRH04,2004-03-04 10:00,4,112.3,112.39,112.29,112.37,83751
HRH04,2004-03-04 10:30,4,112.37,112.42,112.36,112.4,22599
HRH04,2004-03-04 11:00,4,112.41,112.45,112.39,112.42,30077
HRH04,2004-03-04 11:30,4,112.41,112.43,112.38,112.42,28682
HRH04,2004-03-04 12:00,4,112.41,112.41,112.41,112.41,4
HRH04,2004-03-05 01:00,5,112.35,112.38,112.33,112.35,47019
HRH04,2004-03-05 01:30,5,112.35,112.37,112.35,112.36,30305
HRH04,2004-03-05 02:00,5,112.36,112.36,112.33,112.33,28805
HRH04,2004-03-05 02:30,5,112.34,112.34,112.31,112.33,21373
HRH04,2004-03-05 03:00,5,112.33,112.36,112.32,112.36,23716
HRH04,2004-03-05 03:30,5,112.35,112.36,112.34,112.35,15470
HRH04,2004-03-05 04:00,5,112.34,112.35,112.33,112.34,17372
HRH04,2004-03-05 04:30,5,112.34,112.34,112.3,112.3,13976
HRH04,2004-03-05 05:00,5,112.31,112.32,112.29,112.3,15791
HRH04,2004-03-05 05:30,5,112.3,112.32,112.3,112.31,20505
HRH04,2004-03-05 06:00,5,112.31,112.34,112.3,112.34,17092
HRH04,2004-03-05 06:30,5,112.34,112.34,112.31,112.32,15085
HRH04,2004-03-05 07:00,5,112.32,113.03,112.3,113,30201
HRH04,2004-03-05 07:30,5,113.06,113.06,112.86,113.05,88643
HRH04,2004-03-05 08:00,5,113.03,113.16,113,113.01,47026
HRH04,2004-03-05 08:30,5,113.01,113.07,112.98,113.03,13109
HRH04,2004-03-05 09:00,5,113.03,113.04,112.96,112.97,20889
HRH04,2004-03-05 09:30,5,112.99,113,112.94,112.94,25588
HRH04,2004-03-05 10:00,5,112.93,113.02,112.91,113.02,9373
HRH04,2004-03-05 10:30,5,113.03,113.03,113.01,113.02,9093
HRH04,2004-03-05 11:00,5,113,113.08,113,113.07,6295
HRH04,2004-03-05 11:30,5,113.07,113.09,113.04,113.06,594
HRH04,2004-03-05 12:00,5,113.1,113.1,113.1,113.1,13
HRH04,2004-03-08 01:00,8,113.04,113.04,112.96,112.96,6282
HRH04,2004-03-08 01:30,8,112.96,112.99,112.95,112.99,3995
HRH04,2004-03-08 02:00,8,112.99,113.1,112.99,113.05,25928
HRH04,2004-03-08 02:30,8,113.06,113.14,113.06,113.1,14936
HRH04,2004-03-08 03:00,8,113.08,113.12,113.08,113.12,5287
HRH04,2004-03-08 03:30,8,113.11,113.12,113.1,113.11,5445
HRH04,2004-03-08 04:00,8,113.11,113.13,113.11,113.11,10124
HRH04,2004-03-08 04:30,8,113.11,113.12,113.1,113.12,6477
HRH04,2004-03-08 05:00,8,113.12,113.17,113.11,113.14,2107