HRH05,2004-09-02 09:30,2,110.63,110.63,110.63,110.63,1
HRH05,2004-09-02 11:00,2,110.66,110.66,110.66,110.66,1
HRH05,2004-09-21 03:00,21,110.85,110.85,110.85,110.85,2
HRH05,2004-09-27 10:30,27,111.4,111.4,111.4,111.4,1
HRH05,2004-09-29 04:30,29,111.11,111.11,111.11,111.11,1
HRH05,2004-09-29 05:00,29,111.11,111.11,111.11,111.11,19
HRH05,2004-09-30 01:00,30,111.1,111.1,111.1,111.1,1
HRH05,2004-10-01 03:00,1,111.14,111.14,111.14,111.14,1000
HRH05,2004-10-07 10:00,7,111.05,111.05,111.05,111.05,1
HRH05,2004-10-08 02:00,8,111.2,111.2,111.2,111.2,1
HRH05,2004-10-11 06:30,11,111.45,111.45,111.45,111.45,1
HRH05,2004-10-13 09:00,13,111.66,111.66,111.66,111.66,1
HRH05,2004-10-14 07:00,14,111.81,111.81,111.81,111.81,1
HRH05,2004-10-14 11:30,14,111.86,111.86,111.86,111.86,1
HRH05,2004-10-15 08:00,15,111.9,111.9,111.9,111.9,85
HRH05,2004-10-15 08:30,15,111.93,111.93,111.93,111.93,3
HRH05,2004-10-15 11:00,15,111.79,111.79,111.79,111.79,6
HRH05,2004-10-18 07:30,18,111.85,111.85,111.85,111.85,16
HRH05,2004-10-18 11:00,18,111.87,111.87,111.87,111.87,401
HRH05,2004-10-19 05:30,19,111.85,111.85,111.85,111.85,84
HRH05,2004-10-20 03:00,20,112.05,112.05,112.05,112.05,1
HRH05,2004-10-20 07:00,20,112,112,112,112,1
HRH05,2004-10-21 01:00,21,112.1,112.1,112.1,112.1,1
HRH05,2004-10-21 05:30,21,112.1,112.1,112.1,112.1,30
HRH05,2004-10-21 10:00,21,112.05,112.05,112.05,112.05,1
HRH05,2004-10-21 11:00,21,112.05,112.05,112.05,112.05,2
HRH05,2004-10-22 09:00,22,112.02,112.02,112.02,112.02,1
HRH05,2004-10-22 10:00,22,112.04,112.04,112.04,112.04,1
HRH05,2004-10-25 09:00,25,112.22,112.22,112.22,112.22,1
HRH05,2004-10-26 01:00,26,112.23,112.76,112.23,112.76,6
HRH05,2004-10-26 01:30,26,112.22,112.22,112.22,112.22,1
HRH05,2004-10-27 01:00,27,112.16,112.16,112.16,112.16,1
HRH05,2004-10-27 06:30,27,112.22,112.22,112.22,112.22,84
HRH05,2004-10-28 03:00,28,111.91,111.91,111.91,111.91,1
HRH05,2004-10-28 04:00,28,111.92,111.92,111.92,111.92,1
HRH05,2004-10-28 05:30,28,111.84,111.84,111.84,111.84,1
HRH05,2004-10-28 06:00,28,111.71,111.75,111.71,111.75,2
HRH05,2004-10-28 07:30,28,111.81,111.81,111.78,111.78,2
HRH05,2004-10-28 11:00,28,112.05,112.05,112.05,112.05,1
HRH05,2004-10-29 02:00,29,111.95,111.95,111.95,111.95,70
HRH05,2004-10-29 11:30,29,112.02,112.02,112.02,112.02,10
HRH05,2004-11-01 01:00,1,112.04,112.04,112.04,112.04,1
HRH05,2004-11-01 09:00,1,112.1,112.1,112.1,112.1,150
HRH05,2004-11-01 11:30,1,112.01,112.01,112.01,112.01,1
HRH05,2004-11-02 01:00,2,112.02,112.02,112.02,112.02,1
HRH05,2004-11-02 10:30,2,111.79,111.79,111.79,111.79,30
HRH05,2004-11-03 01:00,3,111.81,111.81,111.81,111.81,1
HRH05,2004-11-03 02:00,3,111.78,111.78,111.78,111.78,1
HRH05,2004-11-03 11:00,3,112.01,112.01,112.01,112.01,1
HRH05,2004-11-04 01:00,4,112,112,112,112,1
HRH05,2004-11-04 05:00,4,112.17,112.17,112.17,112.17,15
HRH05,2004-11-04 11:00,4,112.2,112.2,112.2,112.2,1
HRH05,2004-11-05 01:00,5,112.17,112.17,112.17,112.17,1
HRH05,2004-11-05 07:00,5,112.19,112.19,112.19,112.19,1
HRH05,2004-11-05 08:30,5,111.92,111.92,111.92,111.92,1
HRH05,2004-11-08 01:00,8,111.85,111.85,111.85,111.85,1
HRH05,2004-11-08 05:30,8,111.83,111.83,111.83,111.83,37
HRH05,2004-11-08 07:30,8,111.82,111.82,111.82,111.82,1
HRH05,2004-11-08 11:00,8,111.85,111.85,111.85,111.85,33
HRH05,2004-11-09 01:00,9,111.86,111.86,111.86,111.86,1
HRH05,2004-11-09 02:00,9,111.87,111.87,111.87,111.87,1
HRH05,2004-11-09 03:30,9,111.9,111.9,111.9,111.9,1
HRH05,2004-11-09 08:00,9,112,112,112,112,1
HRH05,2004-11-09 08:30,9,112.05,112.05,112.05,112.05,156
HRH05,2004-11-09 10:30,9,112.16,112.16,112.16,112.16,1
HRH05,2004-11-10 01:00,10,112.11,112.11,112.11,112.11,1
HRH05,2004-11-10 02:00,10,112.06,112.06,112.06,112.06,1
HRH05,2004-11-11 01:00,11,112.09,112.09,112.09,112.09,1
HRH05,2004-11-11 04:30,11,112.23,112.23,112.23,112.23,1
HRH05,2004-11-11 09:30,11,112.4,112.42,112.4,112.4,591
HRH05,2004-11-12 01:00,12,112.36,112.36,112.36,112.36,1
HRH05,2004-11-12 02:30,12,112.47,112.47,112.47,112.47,1
HRH05,2004-11-12 04:30,12,112.46,112.46,112.46,112.46,100
HRH05,2004-11-12 05:30,12,112.47,112.47,112.47,112.47,307
HRH05,2004-11-12 06:00,12,112.4,112.4,112.4,112.4,120
HRH05,2004-11-12 08:30,12,112.37,112.37,112.37,112.37,1
HRH05,2004-11-12 09:30,12,112.48,112.48,112.48,112.48,1
HRH05,2004-11-12 11:30,12,112.56,112.56,112.56,112.56,1
HRH05,2004-11-15 01:00,15,112.54,112.54,112.54,112.54,1
HRH05,2004-11-15 03:30,15,112.54,112.54,112.52,112.52,44
HRH05,2004-11-15 04:00,15,112.53,112.57,112.53,112.57,41
HRH05,2004-11-15 04:30,15,112.57,112.57,112.57,112.57,15
HRH05,2004-11-15 05:30,15,112.59,112.59,112.59,112.59,1
HRH05,2004-11-15 10:00,15,112.5,112.5,112.5,112.5,250
HRH05,2004-11-15 11:30,15,112.47,112.47,112.47,112.47,50
HRH05,2004-11-16 01:00,16,112.5,112.5,112.48,112.48,2
HRH05,2004-11-16 03:00,16,112.57,112.57,112.57,112.57,40
HRH05,2004-11-16 06:00,16,112.63,112.63,112.61,112.61,4
HRH05,2004-11-17 01:00,17,112.48,112.48,112.47,112.47,21
HRH05,2004-11-17 01:30,17,112.44,112.44,112.44,112.44,75
HRH05,2004-11-17 02:00,17,112.48,112.5,112.48,112.5,900
HRH05,2004-11-17 04:30,17,112.59,112.59,112.59,112.59,1
HRH05,2004-11-17 05:00,17,112.51,112.52,112.51,112.52,750
HRH05,2004-11-17 07:00,17,112.43,112.43,112.42,112.42,500
HRH05,2004-11-17 07:30,17,112.48,112.48,112.48,112.48,60
HRH05,2004-11-17 08:00,17,112.46,112.46,112.42,112.42,230
HRH05,2004-11-17 08:30,17,112.44,112.44,112.43,112.43,51
HRH05,2004-11-17 09:00,17,112.41,112.41,112.41,112.41,1
HRH05,2004-11-17 09:30,17,112.41,112.41,112.41,112.41,20
HRH05,2004-11-17 10:00,17,112.39,112.39,112.39,112.39,70
HRH05,2004-11-17 10:30,17,112.46,112.46,112.46,112.46,1
HRH05,2004-11-18 01:00,18,112.55,112.56,112.55,112.56,2
HRH05,2004-11-18 05:00,18,112.5,112.5,112.5,112.5,108
HRH05,2004-11-18 05:30,18,112.56,112.56,112.56,112.56,276
HRH05,2004-11-18 06:30,18,112.4,112.42,112.4,112.42,175
HRH05,2004-11-18 07:00,18,112.42,112.42,112.41,112.41,2
HRH05,2004-11-18 08:00,18,112.28,112.28,112.26,112.26,26
HRH05,2004-11-18 08:30,18,112.27,112.27,112.27,112.27,15
HRH05,2004-11-18 10:00,18,112.25,112.25,112.25,112.25,802
HRH05,2004-11-18 11:00,18,112.15,112.15,112.15,112.15,10
HRH05,2004-11-18 11:30,18,112.25,112.25,112.25,112.25,1
HRH05,2004-11-19 01:00,19,112.3,112.33,112.3,112.31,104
HRH05,2004-11-19 04:30,19,112.44,112.45,112.44,112.45,160
HRH05,2004-11-19 05:00,19,112.48,112.48,112.46,112.46,246
HRH05,2004-11-19 08:30,19,112.47,112.47,112.47,112.47,46
HRH05,2004-11-19 09:00,19,112.25,112.32,112.25,112.32,169
HRH05,2004-11-19 10:00,19,112.34,112.34,112.34,112.34,200
HRH05,2004-11-19 10:30,19,112.37,112.37,112.36,112.36,48
HRH05,2004-11-19 11:30,19,112.35,112.35,112.35,112.35,1
HRH05,2004-11-22 01:00,22,112.37,112.37,112.37,112.37,1
HRH05,2004-11-22 04:00,22,112.45,112.45,112.45,112.45,2
HRH05,2004-11-22 05:30,22,112.48,112.48,112.48,112.48,1100
HRH05,2004-11-22 06:30,22,112.49,112.49,112.49,112.49,1
HRH05,2004-11-22 08:00,22,112.52,112.52,112.52,112.52,5
HRH05,2004-11-22 08:30,22,112.5,112.53,112.5,112.53,80
HRH05,2004-11-22 09:30,22,112.56,112.56,112.56,112.56,138
HRH05,2004-11-22 10:30,22,112.54,112.54,112.54,112.54,1
HRH05,2004-11-23 01:00,23,112.5,112.5,112.47,112.47,2
HRH05,2004-11-23 02:00,23,112.42,112.42,112.42,112.42,1
HRH05,2004-11-23 02:30,23,112.44,112.45,112.44,112.45,133
HRH05,2004-11-23 03:30,23,112.43,112.43,112.43,112.43,45
HRH05,2004-11-23 04:30,23,112.49,112.49,112.49,112.49,576
HRH05,2004-11-23 05:30,23,112.54,112.55,112.54,112.55,311
HRH05,2004-11-23 06:30,23,112.6,112.6,112.59,112.59,63
HRH05,2004-11-23 08:00,23,112.58,112.58,112.58,112.58,17
HRH05,2004-11-23 08:30,23,112.56,112.57,112.56,112.57,140
HRH05,2004-11-23 09:30,23,112.61,112.61,112.6,112.6,5
HRH05,2004-11-23 10:00,23,112.6,112.6,112.6,112.6,69
HRH05,2004-11-23 11:30,23,112.68,112.68,112.68,112.68,1
HRH05,2004-11-24 01:30,24,112.68,112.68,112.68,112.68,1
HRH05,2004-11-24 03:00,24,112.72,112.72,112.72,112.72,105
HRH05,2004-11-24 04:00,24,112.66,112.69,112.65,112.68,353
HRH05,2004-11-24 04:30,24,112.67,112.68,112.67,112.68,21
HRH05,2004-11-24 05:00,24,112.7,112.7,112.7,112.7,420
HRH05,2004-11-24 07:30,24,112.66,112.66,112.66,112.66,15
HRH05,2004-11-24 08:30,24,112.68,112.68,112.67,112.68,84
HRH05,2004-11-24 09:30,24,112.62,112.64,112.62,112.64,5
HRH05,2004-11-24 10:00,24,112.65,112.65,112.65,112.65,11
HRH05,2004-11-24 11:30,24,112.7,112.7,112.7,112.7,124
HRH05,2004-11-25 01:00,25,112.67,112.67,112.67,112.67,1
HRH05,2004-11-25 02:00,25,112.76,112.76,112.76,112.76,1
HRH05,2004-11-25 02:30,25,112.81,112.81,112.81,112.81,500
HRH05,2004-11-25 03:00,25,112.78,112.82,112.78,112.82,212
HRH05,2004-11-25 03:30,25,112.78,112.79,112.78,112.79,136
HRH05,2004-11-25 04:30,25,112.78,112.78,112.78,112.78,1
HRH05,2004-11-25 06:00,25,112.76,112.79,112.76,112.79,476
HRH05,2004-11-25 06:30,25,112.78,112.78,112.78,112.78,6
HRH05,2004-11-25 07:00,25,112.79,112.79,112.79,112.79,10
HRH05,2004-11-25 07:30,25,112.8,112.8,112.8,112.8,20
HRH05,2004-11-25 08:30,25,112.79,112.79,112.79,112.79,15
HRH05,2004-11-25 09:30,25,112.82,112.82,112.82,112.82,150
HRH05,2004-11-25 10:00,25,112.83,112.83,112.83,112.83,20
HRH05,2004-11-25 11:00,25,112.84,112.84,112.84,112.84,1
HRH05,2004-11-25 11:30,25,112.84,112.84,112.84,112.84,50
HRH05,2004-11-26 01:00,26,112.81,112.81,112.79,112.79,112
HRH05,2004-11-26 02:00,26,112.79,112.8,112.7,112.7,317
HRH05,2004-11-26 03:00,26,112.64,112.64,112.64,112.64,1
HRH05,2004-11-26 03:30,26,112.7,112.72,112.7,112.72,30
HRH05,2004-11-26 05:00,26,112.74,112.77,112.74,112.77,60
HRH05,2004-11-26 05:30,26,112.78,112.8,112.77,112.77,105
HRH05,2004-11-26 06:00,26,112.77,112.77,112.77,112.77,11
HRH05,2004-11-26 07:00,26,112.76,112.76,112.74,112.75,71
HRH05,2004-11-26 07:30,26,112.74,112.74,112.74,112.74,5
HRH05,2004-11-26 08:00,26,112.74,112.74,112.74,112.74,180
HRH05,2004-11-26 08:30,26,112.76,112.77,112.76,112.77,400
HRH05,2004-11-26 10:30,26,112.81,112.85,112.79,112.85,743
HRH05,2004-11-26 11:30,26,112.85,112.85,112.85,112.85,1
HRH05,2004-11-29 01:00,29,112.85,112.85,112.75,112.75,176
HRH05,2004-11-29 01:30,29,112.75,112.75,112.74,112.74,126
HRH05,2004-11-29 02:00,29,112.76,112.76,112.76,112.76,14
HRH05,2004-11-29 02:30,29,112.78,112.78,112.77,112.77,73
HRH05,2004-11-29 03:30,29,112.75,112.75,112.75,112.75,2
HRH05,2004-11-29 04:00,29,112.75,112.76,112.75,112.76,61
HRH05,2004-11-29 04:30,29,112.75,112.75,112.75,112.75,399
HRH05,2004-11-29 05:00,29,112.74,112.74,112.73,112.73,24
HRH05,2004-11-29 05:30,29,112.68,112.68,112.66,112.67,907
HRH05,2004-11-29 06:00,29,112.69,112.72,112.69,112.72,3118
HRH05,2004-11-29 06:30,29,112.72,112.72,112.72,112.72,372
HRH05,2004-11-29 07:00,29,112.73,112.74,112.73,112.74,252
HRH05,2004-11-29 07:30,29,112.71,112.71,112.46,112.5,1129
HRH05,2004-11-29 08:00,29,112.52,112.57,112.52,112.55,440
HRH05,2004-11-29 08:30,29,112.56,112.56,112.56,112.56,14
HRH05,2004-11-29 09:00,29,112.57,112.57,112.54,112.55,35
HRH05,2004-11-29 10:00,29,112.62,112.66,112.62,112.66,98
HRH05,2004-11-29 10:30,29,112.62,112.62,112.6,112.6,159
HRH05,2004-11-29 11:30,29,112.57,112.57,112.57,112.57,11
HRH05,2004-11-30 01:00,30,112.57,112.58,112.51,112.51,115
HRH05,2004-11-30 01:30,30,112.5,112.5,112.49,112.49,16
HRH05,2004-11-30 02:00,30,112.5,112.52,112.49,112.52,405
HRH05,2004-11-30 02:30,30,112.54,112.59,112.54,112.58,330
HRH05,2004-11-30 03:00,30,112.57,112.63,112.57,112.63,1984
HRH05,2004-11-30 03:30,30,112.64,112.64,112.63,112.63,12
HRH05,2004-11-30 04:00,30,112.63,112.64,112.62,112.62,1950
HRH05,2004-11-30 04:30,30,112.62,112.63,112.61,112.63,16063
HRH05,2004-11-30 05:00,30,112.62,112.67,112.61,112.67,4944
HRH05,2004-11-30 05:30,30,112.67,112.71,112.66,112.71,16953
HRH05,2004-11-30 06:00,30,112.69,112.69,112.69,112.69,50
HRH05,2004-11-30 06:30,30,112.68,112.68,112.68,112.68,8
HRH05,2004-11-30 07:00,30,112.68,112.7,112.64,112.64,52
HRH05,2004-11-30 07:30,30,112.66,112.7,112.66,112.7,371
HRH05,2004-11-30 08:00,30,112.69,112.73,112.69,112.73,3498
HRH05,2004-11-30 08:30,30,112.72,112.74,112.71,112.72,1167
HRH05,2004-11-30 09:00,30,112.75,112.77,112.75,112.77,2029
HRH05,2004-11-30 09:30,30,112.76,112.77,112.7,112.7,2227
HRH05,2004-11-30 10:00,30,112.72,112.76,112.71,112.73,1856
HRH05,2004-11-30 10:30,30,112.69,112.7,112.69,112.7,109
HRH05,2004-11-30 11:30,30,112.73,112.74,112.72,112.72,1661
HRH05,2004-12-01 01:00,1,112.81,112.81,112.79,112.79,125
HRH05,2004-12-01 01:30,1,112.75,112.75,112.75,112.75,1
HRH05,2004-12-01 02:00,1,112.78,112.78,112.75,112.75,112
HRH05,2004-12-01 02:30,1,112.77,112.8,112.76,112.79,1657
HRH05,2004-12-01 03:00,1,112.82,112.82,112.79,112.79,558
HRH05,2004-12-01 03:30,1,112.75,112.76,112.75,112.76,557
HRH05,2004-12-01 04:00,1,112.76,112.78,112.76,112.78,2404
HRH05,2004-12-01 04:30,1,112.8,112.81,112.78,112.81,1560
HRH05,2004-12-01 05:30,1,112.84,112.86,112.84,112.86,855
HRH05,2004-12-01 06:00,1,112.86,112.86,112.84,112.84,402
HRH05,2004-12-01 06:30,1,112.86,112.87,112.85,112.85,375
HRH05,2004-12-01 07:00,1,112.82,112.84,112.82,112.83,1070
HRH05,2004-12-01 07:30,1,112.82,112.88,112.82,112.88,2084
HRH05,2004-12-01 08:00,1,112.87,112.89,112.87,112.88,738
HRH05,2004-12-01 08:30,1,112.88,112.88,112.86,112.87,3483
HRH05,2004-12-01 09:00,1,112.86,112.86,112.83,112.83,897
HRH05,2004-12-01 09:30,1,112.82,112.83,112.77,112.8,2775
HRH05,2004-12-01 10:00,1,112.81,112.81,112.76,112.78,3265
HRH05,2004-12-01 10:30,1,112.77,112.85,112.77,112.85,834
HRH05,2004-12-01 11:00,1,112.86,112.87,112.86,112.86,58
HRH05,2004-12-01 11:30,1,112.86,112.88,112.85,112.87,579
HRH05,2004-12-02 01:00,2,112.9,112.94,112.87,112.94,1989
HRH05,2004-12-02 01:30,2,112.91,112.91,112.91,112.91,130
HRH05,2004-12-02 02:00,2,112.87,112.9,112.87,112.9,168
HRH05,2004-12-02 02:30,2,112.91,112.91,112.87,112.87,2098
HRH05,2004-12-02 03:00,2,112.88,112.89,112.88,112.89,1366
HRH05,2004-12-02 03:30,2,112.89,112.89,112.87,112.88,985
HRH05,2004-12-02 04:00,2,112.88,112.88,112.84,112.84,3214
HRH05,2004-12-02 04:30,2,112.84,112.84,112.8,112.82,2008
HRH05,2004-12-02 05:00,2,112.83,112.83,112.82,112.83,427
HRH05,2004-12-02 05:30,2,112.83,112.83,112.82,112.83,12
HRH05,2004-12-02 06:00,2,112.83,112.84,112.8,112.81,4011
HRH05,2004-12-02 06:30,2,112.78,112.79,112.77,112.78,2255
HRH05,2004-12-02 07:00,2,112.75,112.77,112.73,112.77,1856
HRH05,2004-12-02 07:30,2,112.75,112.8,112.75,112.8,26569
HRH05,2004-12-02 08:00,2,112.8,112.8,112.64,112.7,27137
HRH05,2004-12-02 08:30,2,112.71,112.71,112.63,112.66,8216
HRH05,2004-12-02 09:00,2,112.65,112.65,112.48,112.5,6263
HRH05,2004-12-02 09:30,2,112.5,112.55,112.47,112.54,13940
HRH05,2004-12-02 10:00,2,112.53,112.53,112.39,112.46,39271
HRH05,2004-12-02 10:30,2,112.46,112.51,112.45,112.48,3968
HRH05,2004-12-02 11:00,2,112.47,112.5,112.46,112.49,664
HRH05,2004-12-02 11:30,2,112.51,112.56,112.51,112.55,11364
HRH05,2004-12-02 12:00,2,112.55,112.55,112.55,112.55,101
HRH05,2004-12-03 01:00,3,112.53,112.53,112.45,112.45,100978
HRH05,2004-12-03 01:30,3,112.45,112.46,112.42,112.46,8514
HRH05,2004-12-03 02:00,3,112.46,112.46,112.35,112.38,12156
HRH05,2004-12-03 02:30,3,112.4,112.43,112.37,112.41,4117
HRH05,2004-12-03 03:00,3,112.4,112.46,112.4,112.46,5854
HRH05,2004-12-03 03:30,3,112.46,112.48,112.43,112.45,31897
HRH05,2004-12-03 04:00,3,112.43,112.44,112.42,112.42,14899
HRH05,2004-12-03 04:30,3,112.4,112.4,112.38,112.4,17964
HRH05,2004-12-03 05:00,3,112.41,112.42,112.4,112.42,1641
HRH05,2004-12-03 05:30,3,112.42,112.43,112.41,112.42,7084
HRH05,2004-12-03 06:00,3,112.42,112.46,112.41,112.46,4646
HRH05,2004-12-03 06:30,3,112.46,112.46,112.42,112.43,2277
HRH05,2004-12-03 07:00,3,112.43,112.82,112.41,112.72,14644
HRH05,2004-12-03 07:30,3,112.78,112.8,112.68,112.77,25890
HRH05,2004-12-03 08:00,3,112.78,112.87,112.72,112.85,32176
HRH05,2004-12-03 08:30,3,112.85,112.89,112.85,112.85,21100
HRH05,2004-12-03 09:00,3,112.86,112.93,112.85,112.93,22725
HRH05,2004-12-03 09:30,3,112.92,112.94,112.9,112.91,6920
HRH05,2004-12-03 10:00,3,112.9,112.95,112.89,112.95,5369
HRH05,2004-12-03 10:30,3,112.96,113.04,112.94,113.04,2700
HRH05,2004-12-03 11:00,3,113.04,113.04,113.01,113.04,4985
HRH05,2004-12-03 11:30,3,113.01,113.06,113.01,113.06,6150
HRH05,2004-12-03 12:00,3,113.08,113.08,113.08,113.08,106
HRH05,2004-12-06 01:00,6,112.99,113.05,112.98,113,7738
HRH05,2004-12-06 01:30,6,113,113.07,113,113.03,11952
HRH05,2004-12-06 02:00,6,113.03,113.08,113.03,113.07,5488
HRH05,2004-12-06 02:30,6,113.07,113.1,113.06,113.09,15705
HRH05,2004-12-06 03:00,6,113.09,113.1,113.06,113.08,15913
HRH05,2004-12-06 03:30,6,113.07,113.08,113.07,113.07,8861
HRH05,2004-12-06 04:00,6,113.07,113.09,113.06,113.07,14593
HRH05,2004-12-06 04:30,6,113.08,113.08,113.07,113.08,4944
HRH05,2004-12-06 05:00,6,113.08,113.09,113.07,113.08,9284
HRH05,2004-12-06 05:30,6,113.08,113.08,113.07,113.07,1872
HRH05,2004-12-06 06:00,6,113.08,113.1,113.08,113.09,3918
HRH05,2004-12-06 06:30,6,113.09,113.11,113.08,113.09,11178
HRH05,2004-12-06 07:00,6,113.09,113.14,113.09,113.12,19002
HRH05,2004-12-06 07:30,6,113.12,113.14,113.11,113.14,12716
HRH05,2004-12-06 08:00,6,113.14,113.15,113.1,113.11,31141
HRH05,2004-12-06 08:30,6,113.12,113.16,113.12,113.13,34643
HRH05,2004-12-06 09:00,6,113.14,113.15,113.12,113.13,24452
HRH05,2004-12-06 09:30,6,113.13,113.15,113.12,113.15,14696
HRH05,2004-12-06 10:00,6,113.15,113.19,113.15,113.18,21182
HRH05,2004-12-06 10:30,6,113.19,113.21,113.19,113.19,16916
HRH05,2004-12-06 11:00,6,113.19,113.21,113.18,113.21,1328
HRH05,2004-12-06 11:30,6,113.2,113.24,113.2,113.23,8097
HRH05,2004-12-06 12:00,6,113.22,113.22,113.22,113.22,53
HRH05,2004-12-07 01:00,7,113.21,113.22,113.16,113.17,26920
HRH05,2004-12-07 01:30,7,113.17,113.19,113.15,113.17,9010
HRH05,2004-12-07 02:00,7,113.17,113.18,113.16,113.17,18266
HRH05,2004-12-07 02:30,7,113.17,113.22,113.16,113.21,21403
HRH05,2004-12-07 03:00,7,113.21,113.25,113.21,113.23,24145
HRH05,2004-12-07 03:30,7,113.22,113.23,113.2,113.21,30368
HRH05,2004-12-07 04:00,7,113.22,113.22,113.19,113.2,38339
HRH05,2004-12-07 04:30,7,113.2,113.21,113.17,113.17,33235
HRH05,2004-12-07 05:00,7,113.18,113.21,113.17,113.18,21750
HRH05,2004-12-07 05:30,7,113.18,113.22,113.18,113.22,18235
HRH05,2004-12-07 06:00,7,113.21,113.24,113.21,113.24,11867
HRH05,2004-12-07 06:30,7,113.24,113.27,113.23,113.26,22451
HRH05,2004-12-07 07:00,7,113.27,113.28,113.25,113.26,16946
HRH05,2004-12-07 07:30,7,113.26,113.33,113.26,113.31,58148
HRH05,2004-12-07 08:00,7,113.32,113.35,113.3,113.32,73800
HRH05,2004-12-07 08:30,7,113.32,113.34,113.28,113.29,43339
HRH05,2004-12-07 09:00,7,113.29,113.33,113.27,113.31,47633
HRH05,2004-12-07 09:30,7,113.31,113.35,113.29,113.31,26914
HRH05,2004-12-07 10:00,7,113.31,113.34,113.31,113.32,33700
HRH05,2004-12-07 10:30,7,113.33,113.35,113.31,113.34,23327
HRH05,2004-12-07 11:00,7,113.34,113.37,113.33,113.36,10933
HRH05,2004-12-07 11:30,7,113.36,113.37,113.35,113.36,17241
HRH05,2004-12-07 12:00,7,113.37,113.37,113.37,113.37,104
HRH05,2004-12-08 01:00,8,113.32,113.32,113.23,113.23,30630
HRH05,2004-12-08 01:30,8,113.23,113.31,113.21,113.28,29552
HRH05,2004-12-08 02:00,8,113.28,113.29,113.2,113.2,33839
HRH05,2004-12-08 02:30,8,113.2,113.22,113.16,113.2,65016
HRH05,2004-12-08 03:00,8,113.2,113.21,113.17,113.21,43099
HRH05,2004-12-08 03:30,8,113.2,113.26,113.2,113.21,26495
HRH05,2004-12-08 04:00,8,113.22,113.25,113.22,113.23,15299
HRH05,2004-12-08 04:30,8,113.23,113.25,113.22,113.23,13909
HRH05,2004-12-08 05:00,8,113.23,113.25,113.22,113.23,15881
HRH05,2004-12-08 05:30,8,113.23,113.23,113.16,113.21,26122
HRH05,2004-12-08 06:00,8,113.21,113.22,113.13,113.14,24145
HRH05,2004-12-08 06:30,8,113.14,113.18,113.13,113.18,13511
HRH05,2004-12-08 07:00,8,113.18,113.23,113.14,113.16,26999
HRH05,2004-12-08 07:30,8,113.16,113.16,113.08,113.15,71081
HRH05,2004-12-08 08:00,8,113.16,113.23,113.12,113.2,51721
HRH05,2004-12-08 08:30,8,113.21,113.24,113.19,113.19,27313
HRH05,2004-12-08 09:00,8,113.19,113.23,113.18,113.22,19044
HRH05,2004-12-08 09:30,8,113.22,113.4,113.22,113.38,67137
HRH05,2004-12-08 10:00,8,113.38,113.47,113.36,113.47,44968
HRH05,2004-12-08 10:30,8,113.47,113.48,113.41,113.42,22145
HRH05,2004-12-08 11:00,8,113.42,113.49,113.41,113.49,9060
HRH05,2004-12-08 11:30,8,113.48,113.5,113.47,113.49,10303
HRH05,2004-12-08 12:00,8,113.5,113.5,113.5,113.5,93
HRH05,2004-12-09 01:00,9,113.5,113.56,113.5,113.52,17923
HRH05,2004-12-09 01:30,9,113.51,113.54,113.49,113.53,13090
HRH05,2004-12-09 02:00,9,113.53,113.58,113.51,113.58,22052
HRH05,2004-12-09 02:30,9,113.57,113.59,113.49,113.51,22043
HRH05,2004-12-09 03:00,9,113.51,113.51,113.37,113.4,55273
HRH05,2004-12-09 03:30,9,113.4,113.43,113.33,113.42,41981
HRH05,2004-12-09 04:00,9,113.42,113.42,113.37,113.39,21394
HRH05,2004-12-09 04:30,9,113.4,113.42,113.38,113.38,17447
HRH05,2004-12-09 05:00,9,113.38,113.4,113.34,113.37,21280
HRH05,2004-12-09 05:30,9,113.36,113.4,113.33,113.38,22979
HRH05,2004-12-09 06:00,9,113.38,113.44,113.37,113.4,18295
HRH05,2004-12-09 06:30,9,113.4,113.43,113.38,113.42,12246
HRH05,2004-12-09 07:00,9,113.43,113.48,113.43,113.46,26029
HRH05,2004-12-09 07:30,9,113.46,113.54,113.42,113.5,44293
HRH05,2004-12-09 08:00,9,113.5,113.53,113.47,113.5,37267
HRH05,2004-12-09 08:30,9,113.49,113.52,113.46,113.5,30511
HRH05,2004-12-09 09:00,9,113.5,113.6,113.48,113.5,45550
HRH05,2004-12-09 09:30,9,113.5,113.57,113.47,113.48,38227
HRH05,2004-12-09 10:00,9,113.48,113.55,113.46,113.54,21473
HRH05,2004-12-09 10:30,9,113.53,113.56,113.44,113.49,26614
HRH05,2004-12-09 11:00,9,113.49,113.5,113.45,113.47,6871
HRH05,2004-12-09 11:30,9,113.47,113.49,113.46,113.46,4877
HRH05,2004-12-09 12:00,9,113.48,113.48,113.48,113.48,320
HRH05,2004-12-10 01:00,10,113.39,113.39,113.34,113.38,16438
HRH05,2004-12-10 01:30,10,113.37,113.43,113.37,113.38,10165
HRH05,2004-12-10 02:00,10,113.38,113.42,113.35,113.4,17621
HRH05,2004-12-10 02:30,10,113.4,113.42,113.35,113.36,16763
HRH05,2004-12-10 03:00,10,113.37,113.42,113.36,113.4,19364
HRH05,2004-12-10 03:30,10,113.4,113.4,113.33,113.35,34137
HRH05,2004-12-10 04:00,10,113.35,113.39,113.27,113.3,39002
HRH05,2004-12-10 04:30,10,113.3,113.34,113.26,113.3,32592
HRH05,2004-12-10 05:00,10,113.29,113.35,113.28,113.34,21567
HRH05,2004-12-10 05:30,10,113.33,113.37,113.32,113.36,12579
HRH05,2004-12-10 06:00,10,113.37,113.43,113.36,113.43,19153
HRH05,2004-12-10 06:30,10,113.43,113.47,113.4,113.44,23542
HRH05,2004-12-10 07:00,10,113.45,113.48,113.42,113.47,35975
HRH05,2004-12-10 07:30,10,113.47,113.49,113.38,113.46,52170
HRH05,2004-12-10 08:00,10,113.46,113.52,113.42,113.5,42807
HRH05,2004-12-10 08:30,10,113.5,113.56,113.47,113.53,48901
HRH05,2004-12-10 09:00,10,113.54,113.57,113.48,113.51,31787
HRH05,2004-12-10 09:30,10,113.51,113.54,113.49,113.51,11713
HRH05,2004-12-10 10:00,10,113.51,113.53,113.49,113.52,13221
HRH05,2004-12-10 10:30,10,113.51,113.51,113.49,113.49,4270
HRH05,2004-12-10 11:00,10,113.5,113.53,113.48,113.51,4061
HRH05,2004-12-10 11:30,10,113.51,113.51,113.49,113.51,3047
HRH05,2004-12-10 12:00,10,113.51,113.51,113.51,113.51,11
HRH05,2004-12-13 01:00,13,113.49,113.52,113.46,113.51,8566
HRH05,2004-12-13 01:30,13,113.5,113.54,113.48,113.52,9924
HRH05,2004-12-13 02:00,13,113.52,113.54,113.49,113.51,12081
HRH05,2004-12-13 02:30,13,113.52,113.53,113.49,113.5,49107
HRH05,2004-12-13 03:00,13,113.5,113.52,113.48,113.49,14720
HRH05,2004-12-13 03:30,13,113.49,113.51,113.49,113.51,5960
HRH05,2004-12-13 04:00,13,113.51,113.52,113.48,113.49,16211
HRH05,2004-12-13 04:30,13,113.5,113.51,113.47,113.47,103763
HRH05,2004-12-13 05:00,13,113.47,113.49,113.47,113.48,21830
HRH05,2004-12-13 05:30,13,113.48,113.48,113.45,113.47,4574
HRH05,2004-12-13 06:00,13,113.47,113.49,113.44,113.48,6987
HRH05,2004-12-13 06:30,13,113.49,113.5,113.47,113.5,8960
HRH05,2004-12-13 07:00,13,113.5,113.56,113.47,113.48,31376
HRH05,2004-12-13 07:30,13,113.48,113.51,113.44,113.46,41397
HRH05,2004-12-13 08:00,13,113.47,113.52,113.44,113.5,26322
HRH05,2004-12-13 08:30,13,113.5,113.52,113.47,113.48,19943
HRH05,2004-12-13 09:00,13,113.49,113.54,113.48,113.52,11472
HRH05,2004-12-13 09:30,13,113.51,113.57,113.51,113.54,17525
HRH05,2004-12-13 10:00,13,113.55,113.57,113.53,113.57,10883
HRH05,2004-12-13 10:30,13,113.57,113.59,113.56,113.57,8826
HRH05,2004-12-13 11:00,13,113.56,113.57,113.55,113.56,5486
HRH05,2004-12-13 11:30,13,113.56,113.57,113.53,113.53,3907
HRH05,2004-12-13 12:00,13,113.54,113.54,113.54,113.54,191
HRH05,2004-12-14 01:00,14,113.52,113.54,113.49,113.51,7662
HRH05,2004-12-14 01:30,14,113.5,113.51,113.48,113.51,8302
HRH05,2004-12-14 02:00,14,113.51,113.53,113.47,113.48,14418
HRH05,2004-12-14 02:30,14,113.48,113.49,113.43,113.45,27317
HRH05,2004-12-14 03:00,14,113.44,113.47,113.44,113.46,16574
HRH05,2004-12-14 03:30,14,113.46,113.47,113.44,113.45,18639
HRH05,2004-12-14 04:00,14,113.45,113.48,113.44,113.45,22513
HRH05,2004-12-14 04:30,14,113.45,113.46,113.41,113.45,30190
HRH05,2004-12-14 05:00,14,113.44,113.46,113.42,113.46,19093
HRH05,2004-12-14 05:30,14,113.46,113.53,113.45,113.49,31346
HRH05,2004-12-14 06:00,14,113.49,113.53,113.48,113.52,16026
HRH05,2004-12-14 06:30,14,113.52,113.54,113.48,113.49,18186
HRH05,2004-12-14 07:00,14,113.49,113.5,113.46,113.48,22236
HRH05,2004-12-14 07:30,14,113.47,113.48,113.41,113.45,56789
HRH05,2004-12-14 08:00,14,113.45,113.47,113.42,113.46,32176
HRH05,2004-12-14 08:30,14,113.46,113.51,113.45,113.5,23226
HRH05,2004-12-14 09:00,14,113.5,113.51,113.48,113.49,21765
HRH05,2004-12-14 09:30,14,113.49,113.52,113.48,113.51,18793
HRH05,2004-12-14 10:00,14,113.51,113.54,113.49,113.52,22685
HRH05,2004-12-14 10:30,14,113.51,113.53,113.5,113.5,9340
HRH05,2004-12-14 11:00,14,113.5,113.53,113.5,113.53,6568
HRH05,2004-12-14 11:30,14,113.53,113.55,113.52,113.52,6010
HRH05,2004-12-14 12:00,14,113.51,113.51,113.51,113.51,367
HRH05,2004-12-15 01:00,15,113.58,113.6,113.54,113.57,13371
HRH05,2004-12-15 01:30,15,113.57,113.58,113.55,113.57,5489
HRH05,2004-12-15 02:00,15,113.57,113.59,113.51,113.53,22773
HRH05,2004-12-15 02:30,15,113.53,113.57,113.52,113.56,14759
HRH05,2004-12-15 03:00,15,113.56,113.59,113.54,113.57,21556
HRH05,2004-12-15 03:30,15,113.57,113.62,113.56,113.61,25732
HRH05,2004-12-15 04:00,15,113.6,113.64,113.6,113.63,24759
HRH05,2004-12-15 04:30,15,113.63,113.68,113.6,113.67,26398
HRH05,2004-12-15 05:00,15,113.67,113.73,113.65,113.72,36889
HRH05,2004-12-15 05:30,15,113.72,113.72,113.68,113.7,24681
HRH05,2004-12-15 06:00,15,113.7,113.73,113.7,113.71,16739
HRH05,2004-12-15 06:30,15,113.72,113.76,113.72,113.73,34239
HRH05,2004-12-15 07:00,15,113.73,113.76,113.71,113.72,41914
HRH05,2004-12-15 07:30,15,113.73,113.74,113.67,113.7,47269
HRH05,2004-12-15 08:00,15,113.7,113.76,113.67,113.72,45186
HRH05,2004-12-15 08:30,15,113.71,113.73,113.65,113.67,26972
HRH05,2004-12-15 09:00,15,113.67,113.74,113.66,113.72,21446
HRH05,2004-12-15 09:30,15,113.72,113.74,113.67,113.71,19700
HRH05,2004-12-15 10:00,15,113.71,113.75,113.7,113.73,12520
HRH05,2004-12-15 10:30,15,113.73,113.76,113.72,113.72,13470
HRH05,2004-12-15 11:00,15,113.72,113.76,113.71,113.74,6440
HRH05,2004-12-15 11:30,15,113.75,113.76,113.7,113.71,7046
HRH05,2004-12-15 12:00,15,113.7,113.7,113.7,113.7,290
HRH05,2004-12-16 01:00,16,113.7,113.73,113.67,113.67,7449
HRH05,2004-12-16 01:30,16,113.67,113.68,113.63,113.63,12581
HRH05,2004-12-16 02:00,16,113.63,113.66,113.62,113.64,24980
HRH05,2004-12-16 02:30,16,113.64,113.66,113.61,113.62,25252
HRH05,2004-12-16 03:00,16,113.62,113.66,113.61,113.64,26718
HRH05,2004-12-16 03:30,16,113.63,113.64,113.58,113.64,24781
HRH05,2004-12-16 04:00,16,113.64,113.65,113.6,113.63,28421
HRH05,2004-12-16 04:30,16,113.64,113.68,113.63,113.66,28981
HRH05,2004-12-16 05:00,16,113.66,113.66,113.6,113.64,18648
HRH05,2004-12-16 05:30,16,113.63,113.65,113.62,113.63,14399
HRH05,2004-12-16 06:00,16,113.63,113.65,113.61,113.64,13731
HRH05,2004-12-16 06:30,16,113.64,113.68,113.61,113.65,19384
HRH05,2004-12-16 07:00,16,113.65,113.66,113.6,113.62,14697
HRH05,2004-12-16 07:30,16,113.63,113.67,113.54,113.62,63295
HRH05,2004-12-16 08:00,16,113.61,113.62,113.47,113.52,58829
HRH05,2004-12-16 08:30,16,113.52,113.53,113.37,113.38,90661
HRH05,2004-12-16 09:00,16,113.39,113.4,113.31,113.38,86007
HRH05,2004-12-16 09:30,16,113.37,113.44,113.32,113.42,34931
HRH05,2004-12-16 10:00,16,113.43,113.45,113.37,113.39,25947
HRH05,2004-12-16 10:30,16,113.39,113.43,113.37,113.4,10018
HRH05,2004-12-16 11:00,16,113.39,113.43,113.33,113.37,16038
HRH05,2004-12-16 11:30,16,113.37,113.37,113.31,113.32,12221
HRH05,2004-12-16 12:00,16,113.35,113.35,113.35,113.35,237
HRH05,2004-12-17 01:00,17,113.37,113.37,113.33,113.36,7721
HRH05,2004-12-17 01:30,17,113.35,113.39,113.35,113.38,8187
HRH05,2004-12-17 02:00,17,113.37,113.38,113.3,113.34,15238
HRH05,2004-12-17 02:30,17,113.33,113.35,113.27,113.28,27537
HRH05,2004-12-17 03:00,17,113.28,113.32,113.18,113.25,57462
HRH05,2004-12-17 03:30,17,113.25,113.27,113.18,113.21,40085
HRH05,2004-12-17 04:00,17,113.22,113.26,113.18,113.18,25029
HRH05,2004-12-17 04:30,17,113.18,113.2,113.12,113.16,55320
HRH05,2004-12-17 05:00,17,113.16,113.2,113.15,113.17,22599
HRH05,2004-12-17 05:30,17,113.17,113.22,113.17,113.19,15362
HRH05,2004-12-17 06:00,17,113.19,113.21,113.16,113.21,14730
HRH05,2004-12-17 06:30,17,113.2,113.22,113.18,113.19,12158
HRH05,2004-12-17 07:00,17,113.19,113.22,113.16,113.22,18203
HRH05,2004-12-17 07:30,17,113.21,113.22,112.92,113.04,113761
HRH05,2004-12-17 08:00,17,113.04,113.05,113,113.03,44433
HRH05,2004-12-17 08:30,17,113.04,113.1,113.03,113.07,47052
HRH05,2004-12-17 09:00,17,113.08,113.13,113.07,113.12,32816
HRH05,2004-12-17 09:30,17,113.11,113.17,113.1,113.13,20986
HRH05,2004-12-17 10:00,17,113.12,113.18,113.11,113.14,14655
HRH05,2004-12-17 10:30,17,113.13,113.14,113.09,113.13,18334
HRH05,2004-12-17 11:00,17,113.13,113.13,113.08,113.11,7261
HRH05,2004-12-17 11:30,17,113.1,113.13,113.08,113.13,3323
HRH05,2004-12-17 12:00,17,113.13,113.13,113.13,113.13,50
HRH05,2004-12-20 01:00,20,113.14,113.18,113.13,113.15,6652
HRH05,2004-12-20 01:30,20,113.15,113.22,113.15,113.2,5900
HRH05,2004-12-20 02:00,20,113.21,113.32,113.21,113.3,22664
HRH05,2004-12-20 02:30,20,113.3,113.34,113.27,113.32,20463
HRH05,2004-12-20 03:00,20,113.33,113.34,113.3,113.33,11833
HRH05,2004-12-20 03:30,20,113.33,113.36,113.31,113.32,12338
HRH05,2004-12-20 04:00,20,113.33,113.34,113.32,113.32,9113
HRH05,2004-12-20 04:30,20,113.32,113.33,113.29,113.29,11172
HRH05,2004-12-20 05:00,20,113.3,113.31,113.28,113.28,8257
HRH05,2004-12-20 05:30,20,113.28,113.32,113.26,113.26,9955
HRH05,2004-12-20 06:00,20,113.27,113.28,113.25,113.28,7335
HRH05,2004-12-20 06:30,20,113.27,113.33,113.26,113.32,5665
HRH05,2004-12-20 07:00,20,113.32,113.35,113.31,113.34,14669
HRH05,2004-12-20 07:30,20,113.34,113.36,113.32,113.34,19839
HRH05,2004-12-20 08:00,20,113.33,113.39,113.33,113.36,13127
HRH05,2004-12-20 08:30,20,113.36,113.36,113.32,113.33,15579
HRH05,2004-12-20 09:00,20,113.34,113.35,113.3,113.32,15829
HRH05,2004-12-20 09:30,20,113.31,113.37,113.31,113.35,15764
HRH05,2004-12-20 10:00,20,113.36,113.37,113.34,113.35,10861
HRH05,2004-12-20 10:30,20,113.35,113.36,113.33,113.34,4935
HRH05,2004-12-20 11:00,20,113.34,113.36,113.33,113.34,4102
HRH05,2004-12-20 11:30,20,113.34,113.36,113.31,113.36,2765
HRH05,2004-12-20 12:00,20,113.34,113.34,113.34,113.34,201
HRH05,2004-12-21 01:00,21,113.33,113.38,113.33,113.36,4810
HRH05,2004-12-21 01:30,21,113.36,113.38,113.33,113.38,5472
HRH05,2004-12-21 02:00,21,113.38,113.4,113.36,113.38,8298
HRH05,2004-12-21 02:30,21,113.38,113.41,113.38,113.38,19395
HRH05,2004-12-21 03:00,21,113.39,113.39,113.31,113.33,20634
HRH05,2004-12-21 03:30,21,113.33,113.34,113.3,113.33,19251
HRH05,2004-12-21 04:00,21,113.33,113.37,113.33,113.34,11451
HRH05,2004-12-21 04:30,21,113.34,113.35,113.31,113.34,13879
HRH05,2004-12-21 05:00,21,113.34,113.36,113.33,113.33,11379
HRH05,2004-12-21 05:30,21,113.34,113.35,113.33,113.34,7682
HRH05,2004-12-21 06:00,21,113.34,113.35,113.32,113.34,5736
HRH05,2004-12-21 06:30,21,113.33,113.34,113.32,113.32,4759
HRH05,2004-12-21 07:00,21,113.33,113.33,113.3,113.32,7017
HRH05,2004-12-21 07:30,21,113.31,113.31,113.26,113.26,19842
HRH05,2004-12-21 08:00,21,113.25,113.26,113.11,113.16,48521
HRH05,2004-12-21 08:30,21,113.16,113.17,113.01,113.08,48320
HRH05,2004-12-21 09:00,21,113.09,113.12,113.05,113.07,26711
HRH05,2004-12-21 09:30,21,113.07,113.07,112.99,113.05,19283
HRH05,2004-12-21 10:00,21,113.05,113.1,113.04,113.1,14361
HRH05,2004-12-21 10:30,21,113.1,113.13,113.1,113.1,10495
HRH05,2004-12-21 11:00,21,113.11,113.14,113.1,113.12,5731
HRH05,2004-12-21 11:30,21,113.13,113.13,113.1,113.12,6223
HRH05,2004-12-21 12:00,21,113.13,113.13,113.13,113.13,129
HRH05,2004-12-22 01:00,22,113.13,113.13,113.01,113.04,9330
HRH05,2004-12-22 01:30,22,113.04,113.06,113.03,113.05,6489
HRH05,2004-12-22 02:00,22,113.06,113.15,113.05,113.13,15272
HRH05,2004-12-22 02:30,22,113.13,113.17,113.11,113.11,13023
HRH05,2004-12-22 03:00,22,113.11,113.11,113.07,113.1,15777
HRH05,2004-12-22 03:30,22,113.1,113.15,113.1,113.15,13507
HRH05,2004-12-22 04:00,22,113.15,113.16,113.11,113.12,8692
HRH05,2004-12-22 04:30,22,113.12,113.14,113.06,113.08,17416
HRH05,2004-12-22 05:00,22,113.08,113.09,113,113.03,16282
HRH05,2004-12-22 05:30,22,113.03,113.08,113.02,113.07,8393
HRH05,2004-12-22 06:00,22,113.07,113.11,113.06,113.1,11238
HRH05,2004-12-22 06:30,22,113.1,113.11,113.08,113.09,7006
HRH05,2004-12-22 07:00,22,113.08,113.1,113.06,113.06,9954
HRH05,2004-12-22 07:30,22,113.06,113.1,113.06,113.07,6628
HRH05,2004-12-22 08:00,22,113.07,113.16,113.07,113.14,19338
HRH05,2004-12-22 08:30,22,113.15,113.15,113.05,113.07,13713
HRH05,2004-12-22 09:00,22,113.06,113.06,113.02,113.03,16570
HRH05,2004-12-22 09:30,22,113.03,113.03,112.97,112.99,26947
HRH05,2004-12-22 10:00,22,112.99,113.05,112.99,113.05,18169
HRH05,2004-12-22 10:30,22,113.05,113.07,113.02,113.05,7813
HRH05,2004-12-22 11:00,22,113.05,113.06,112.99,112.99,6197
HRH05,2004-12-22 11:30,22,112.99,113.03,112.99,113.02,4808
HRH05,2004-12-22 12:00,22,113.03,113.03,113.03,113.03,56
HRH05,2004-12-23 01:00,23,113.07,113.1,113.07,113.09,3857
HRH05,2004-12-23 01:30,23,113.09,113.1,113.04,113.07,3566
HRH05,2004-12-23 02:00,23,113.06,113.09,113.06,113.08,4440
HRH05,2004-12-23 02:30,23,113.08,113.17,113.07,113.15,8893
HRH05,2004-12-23 03:00,23,113.15,113.23,113.15,113.2,19252
HRH05,2004-12-23 03:30,23,113.2,113.21,113.15,113.18,10963
HRH05,2004-12-23 04:00,23,113.17,113.19,113.16,113.17,7305
HRH05,2004-12-23 04:30,23,113.18,113.19,113.14,113.15,9191
HRH05,2004-12-23 05:00,23,113.15,113.15,113.07,113.11,20730
HRH05,2004-12-23 05:30,23,113.12,113.14,113.11,113.14,9040
HRH05,2004-12-23 06:00,23,113.14,113.16,113.1,113.1,10619
HRH05,2004-12-23 06:30,23,113.11,113.16,113.11,113.15,7301
HRH05,2004-12-23 07:00,23,113.15,113.16,113.12,113.13,7746
HRH05,2004-12-23 07:30,23,113.14,113.2,113.12,113.16,24239
HRH05,2004-12-23 08:00,23,113.16,113.27,113.16,113.25,16731
HRH05,2004-12-23 08:30,23,113.25,113.29,113.24,113.27,21415
HRH05,2004-12-23 09:00,23,113.28,113.29,113.24,113.25,12140
HRH05,2004-12-23 09:30,23,113.25,113.27,113.24,113.26,7693
HRH05,2004-12-23 10:00,23,113.26,113.31,113.25,113.3,9230
HRH05,2004-12-23 10:30,23,113.29,113.32,113.28,113.29,4808
HRH05,2004-12-23 11:00,23,113.29,113.33,113.29,113.32,4423
HRH05,2004-12-23 11:30,23,113.31,113.32,113.28,113.29,3583
HRH05,2004-12-23 12:00,23,113.27,113.27,113.27,113.27,223
HRH05,2004-12-27 01:00,27,113.27,113.31,113.27,113.3,2867
HRH05,2004-12-27 01:30,27,113.29,113.34,113.28,113.3,2549
HRH05,2004-12-27 02:00,27,113.3,113.36,113.29,113.35,3686
HRH05,2004-12-27 02:30,27,113.35,113.39,113.34,113.37,4318
HRH05,2004-12-27 03:00,27,113.38,113.39,113.35,113.35,3417
HRH05,2004-12-27 03:30,27,113.35,113.38,113.35,113.37,7057
HRH05,2004-12-27 04:00,27,113.37,113.38,113.35,113.35,5221
HRH05,2004-12-27 04:30,27,113.35,113.36,113.34,113.36,1770
HRH05,2004-12-27 05:00,27,113.37,113.37,113.34,113.34,1797
HRH05,2004-12-27 05:30,27,113.34,113.35,113.32,113.33,2373
HRH05,2004-12-27 06:00,27,113.33,113.34,113.31,113.32,2205
HRH05,2004-12-27 06:30,27,113.32,113.32,113.29,113.29,1340
HRH05,2004-12-27 07:00,27,113.29,113.29,113.2,113.21,10121
HRH05,2004-12-27 07:30,27,113.21,113.23,113.18,113.2,9178
HRH05,2004-12-27 08:00,27,113.2,113.21,113.15,113.19,10755
HRH05,2004-12-27 08:30,27,113.18,113.2,113.17,113.17,4562
HRH05,2004-12-27 09:00,27,113.17,113.22,113.16,113.21,8835
HRH05,2004-12-27 09:30,27,113.21,113.23,113.17,113.23,6894
HRH05,2004-12-27 10:00,27,113.23,113.24,113.19,113.21,1989
HRH05,2004-12-27 10:30,27,113.21,113.22,113.18,113.18,2403
HRH05,2004-12-27 11:00,27,113.18,113.19,113.15,113.16,1306
HRH05,2004-12-27 11:30,27,113.16,113.17,113.15,113.16,1317
HRH05,2004-12-27 12:00,27,113.16,113.16,113.16,113.16,150
HRH05,2004-12-28 01:00,28,113.17,113.19,113.16,113.17,1413
HRH05,2004-12-28 01:30,28,113.17,113.25,113.15,113.22,7021
HRH05,2004-12-28 02:00,28,113.23,113.23,113.2,113.2,3682
HRH05,2004-12-28 02:30,28,113.21,113.22,113.19,113.2,2349
HRH05,2004-12-28 03:00,28,113.2,113.25,113.19,113.24,5959
HRH05,2004-12-28 03:30,28,113.24,113.26,113.23,113.25,3872
HRH05,2004-12-28 04:00,28,113.25,113.26,113.2,113.21,6070
HRH05,2004-12-28 04:30,28,113.21,113.22,113.2,113.22,3005
HRH05,2004-12-28 05:00,28,113.21,113.25,113.21,113.23,1596
HRH05,2004-12-28 05:30,28,113.23,113.25,113.23,113.23,3130
HRH05,2004-12-28 06:00,28,113.23,113.24,113.23,113.23,1041
HRH05,2004-12-28 06:30,28,113.23,113.24,113.21,113.23,3066
HRH05,2004-12-28 07:00,28,113.23,113.24,113.21,113.23,1185
HRH05,2004-12-28 07:30,28,113.24,113.29,113.23,113.29,5558
HRH05,2004-12-28 08:00,28,113.29,113.3,113.25,113.26,6844
HRH05,2004-12-28 08:30,28,113.27,113.31,113.25,113.25,8802
HRH05,2004-12-28 09:00,28,113.24,113.27,113.15,113.15,11846
HRH05,2004-12-28 09:30,28,113.15,113.16,111.28,111.28,43258
HRH05,2004-12-28 10:00,28,112.82,112.96,112.82,112.9,29072
HRH05,2004-12-28 10:30,28,112.89,112.93,112.87,112.87,9346
HRH05,2004-12-28 11:00,28,112.87,112.88,112.74,112.75,8652
HRH05,2004-12-28 11:30,28,112.75,112.79,112.66,112.67,18867
HRH05,2004-12-28 12:00,28,112.67,112.67,112.67,112.67,350
HRH05,2004-12-29 01:00,29,112.65,112.84,112.65,112.81,13418
HRH05,2004-12-29 01:30,29,112.8,112.83,112.74,112.76,8241
HRH05,2004-12-29 02:00,29,112.76,112.83,112.76,112.82,13839
HRH05,2004-12-29 02:30,29,112.82,112.84,112.62,112.65,28919
HRH05,2004-12-29 03:00,29,112.65,112.73,112.64,112.72,15429
HRH05,2004-12-29 03:30,29,112.72,112.79,112.71,112.78,8505
HRH05,2004-12-29 04:00,29,112.78,112.81,112.75,112.8,15439
HRH05,2004-12-29 04:30,29,112.8,112.8,112.72,112.72,7894
HRH05,2004-12-29 05:00,29,112.73,112.75,112.72,112.73,8775
HRH05,2004-12-29 05:30,29,112.74,112.77,112.72,112.76,14898
HRH05,2004-12-29 06:00,29,112.75,112.78,112.75,112.77,5082
HRH05,2004-12-29 06:30,29,112.76,112.79,112.75,112.78,3701
HRH05,2004-12-29 07:00,29,112.77,112.78,112.72,112.73,7386
HRH05,2004-12-29 07:30,29,112.72,112.73,112.68,112.68,15528
HRH05,2004-12-29 08:00,29,112.68,112.76,112.66,112.74,12882
HRH05,2004-12-29 08:30,29,112.75,112.77,112.72,112.76,10074
HRH05,2004-12-29 09:00,29,112.76,112.77,112.72,112.74,11121
HRH05,2004-12-29 09:30,29,112.74,112.75,112.71,112.73,8178
HRH05,2004-12-29 10:00,29,112.72,112.73,112.62,112.64,8218
HRH05,2004-12-29 10:30,29,112.64,112.64,112.59,112.61,11477
HRH05,2004-12-29 11:00,29,112.61,112.61,112.53,112.54,6030
HRH05,2004-12-29 11:30,29,112.54,112.56,112.51,112.53,10971
HRH05,2004-12-29 12:00,29,112.53,112.53,112.53,112.53,96
HRH05,2004-12-30 01:00,30,112.48,112.58,112.48,112.56,7743
HRH05,2004-12-30 01:30,30,112.56,112.57,112.52,112.55,4592
HRH05,2004-12-30 02:00,30,112.55,112.63,112.53,112.61,8540
HRH05,2004-12-30 02:30,30,112.61,112.66,112.61,112.66,14503
HRH05,2004-12-30 03:00,30,112.65,112.7,112.65,112.7,10627
HRH05,2004-12-30 03:30,30,112.7,112.75,112.66,112.68,15634
HRH05,2004-12-30 04:00,30,112.67,112.69,112.64,112.65,9359
HRH05,2004-12-30 04:30,30,112.66,112.69,112.64,112.66,11356
HRH05,2004-12-30 05:00,30,112.65,112.69,112.62,112.67,9605
HRH05,2004-12-30 05:30,30,112.67,112.73,112.67,112.7,6985
HRH05,2004-12-30 06:00,30,112.71,112.71,112.68,112.69,2805
HRH05,2004-12-30 06:30,30,112.69,112.72,112.69,112.71,4107
HRH05,2004-12-30 07:00,30,112.71,112.72,112.68,112.68,4304
HRH05,2004-12-30 07:30,30,112.68,112.77,112.67,112.76,6351
HRH05,2004-12-30 08:00,30,112.77,112.78,112.73,112.74,6591
HRH05,2004-12-30 08:30,30,112.74,112.76,112.71,112.74,8056
HRH05,2004-12-30 09:00,30,112.75,112.87,112.75,112.84,11593
HRH05,2004-12-30 09:30,30,112.84,112.9,112.82,112.85,10019
HRH05,2004-12-30 10:00,30,112.9,112.9,112.9,112.9,434
HRH05,2005-01-03 01:00,3,112.77,112.87,112.76,112.85,12244
HRH05,2005-01-03 01:30,3,112.86,112.92,112.85,112.92,9694
HRH05,2005-01-03 02:00,3,112.92,112.96,112.9,112.91,14606
HRH05,2005-01-03 02:30,3,112.9,112.96,112.9,112.92,10894
HRH05,2005-01-03 03:00,3,112.93,112.96,112.91,112.94,12460
HRH05,2005-01-03 03:30,3,112.95,112.95,112.89,112.9,10129
HRH05,2005-01-03 04:00,3,112.89,112.93,112.88,112.92,9491
HRH05,2005-01-03 04:30,3,112.92,112.93,112.89,112.89,8836
HRH05,2005-01-03 05:00,3,112.89,112.94,112.89,112.91,6952
HRH05,2005-01-03 05:30,3,112.91,112.94,112.9,112.93,7800
HRH05,2005-01-03 06:00,3,112.93,112.94,112.9,112.9,5891
HRH05,2005-01-03 06:30,3,112.91,112.92,112.88,112.9,9963
HRH05,2005-01-03 07:00,3,112.89,112.91,112.85,112.86,16190
HRH05,2005-01-03 07:30,3,112.85,112.87,112.84,112.86,12362
HRH05,2005-01-03 08:00,3,112.86,112.89,112.85,112.87,11177
HRH05,2005-01-03 08:30,3,112.87,112.93,112.86,112.9,11795
HRH05,2005-01-03 09:00,3,112.91,113.02,112.9,113.02,24556
HRH05,2005-01-03 09:30,3,113.02,113.06,113,113.04,19586
HRH05,2005-01-03 10:00,3,113.04,113.07,113.03,113.03,11087
HRH05,2005-01-03 10:30,3,113.04,113.06,113.03,113.06,3540
HRH05,2005-01-03 11:00,3,113.06,113.08,113.05,113.05,3139
HRH05,2005-01-03 11:30,3,113.05,113.06,113.03,113.03,3281
HRH05,2005-01-03 12:00,3,113.04,113.04,113.04,113.04,22
HRH05,2005-01-04 01:00,4,113.01,113.03,112.98,112.98,15753
HRH05,2005-01-04 01:30,4,112.99,112.99,112.94,112.97,13494
HRH05,2005-01-04 02:00,4,112.97,113.04,112.97,113.03,25332
HRH05,2005-01-04 02:30,4,113.03,113.04,112.94,112.96,34651
HRH05,2005-01-04 03:00,4,112.97,112.98,112.89,112.92,39195
HRH05,2005-01-04 03:30,4,112.92,112.93,112.83,112.85,56576
HRH05,2005-01-04 04:00,4,112.85,112.89,112.84,112.88,35220
HRH05,2005-01-04 04:30,4,112.87,112.92,112.87,112.91,32863
HRH05,2005-01-04 05:00,4,112.91,112.92,112.89,112.89,16349
HRH05,2005-01-04 05:30,4,112.89,112.91,112.88,112.88,14384
HRH05,2005-01-04 06:00,4,112.89,112.91,112.86,112.9,19088
HRH05,2005-01-04 06:30,4,112.9,112.96,112.9,112.95,19358
HRH05,2005-01-04 07:00,4,112.96,113,112.95,112.97,28871
HRH05,2005-01-04 07:30,4,112.97,113.01,112.95,112.95,32993
HRH05,2005-01-04 08:00,4,112.95,112.99,112.92,112.98,38755
HRH05,2005-01-04 08:30,4,112.97,113.01,112.93,112.93,40689
HRH05,2005-01-04 09:00,4,112.93,112.96,112.87,112.87,54845
HRH05,2005-01-04 09:30,4,112.87,112.92,112.85,112.87,37269
HRH05,2005-01-04 10:00,4,112.86,112.89,112.85,112.87,24009
HRH05,2005-01-04 10:30,4,112.87,112.88,112.85,112.86,17139
HRH05,2005-01-04 11:00,4,112.86,112.9,112.86,112.9,8290
HRH05,2005-01-04 11:30,4,112.89,112.9,112.87,112.88,15745
HRH05,2005-01-04 12:00,4,112.88,112.88,112.88,112.88,52
HRH05,2005-01-05 01:00,5,112.78,112.79,112.73,112.75,26018
HRH05,2005-01-05 01:30,5,112.74,112.75,112.65,112.7,45521
HRH05,2005-01-05 02:00,5,112.7,112.74,112.68,112.72,32332
HRH05,2005-01-05 02:30,5,112.72,112.78,112.7,112.78,37125
HRH05,2005-01-05 03:00,5,112.78,112.78,112.75,112.77,24980
HRH05,2005-01-05 03:30,5,112.76,112.79,112.73,112.73,26149
HRH05,2005-01-05 04:00,5,112.73,112.76,112.7,112.74,40596
HRH05,2005-01-05 04:30,5,112.73,112.74,112.67,112.68,57026
HRH05,2005-01-05 05:00,5,112.69,112.73,112.67,112.71,27623
HRH05,2005-01-05 05:30,5,112.71,112.72,112.67,112.69,24108
HRH05,2005-01-05 06:00,5,112.69,112.73,112.69,112.73,15732
HRH05,2005-01-05 06:30,5,112.72,112.73,112.66,112.68,21954
HRH05,2005-01-05 07:00,5,112.67,112.71,112.65,112.7,27885
HRH05,2005-01-05 07:30,5,112.7,112.77,112.7,112.76,31654
HRH05,2005-01-05 08:00,5,112.76,112.79,112.74,112.76,40304
HRH05,2005-01-05 08:30,5,112.76,112.83,112.75,112.79,59531
HRH05,2005-01-05 09:00,5,112.8,112.84,112.79,112.8,43688
HRH05,2005-01-05 09:30,5,112.8,112.9,112.79,112.89,62628
HRH05,2005-01-05 10:00,5,112.89,112.93,112.87,112.91,31324
HRH05,2005-01-05 10:30,5,112.92,112.97,112.91,112.96,23927
HRH05,2005-01-05 11:00,5,112.96,112.97,112.95,112.95,6823
HRH05,2005-01-05 11:30,5,112.96,112.99,112.95,112.97,7714
HRH05,2005-01-05 12:00,5,112.97,112.97,112.97,112.97,102
HRH05,2005-01-06 01:00,6,112.91,112.91,112.85,112.86,13936
HRH05,2005-01-06 01:30,6,112.87,112.88,112.83,112.87,18161
HRH05,2005-01-06 02:00,6,112.87,112.88,112.83,112.84,28557
HRH05,2005-01-06 02:30,6,112.84,112.86,112.79,112.8,41074
HRH05,2005-01-06 03:00,6,112.81,112.82,112.8,112.81,15612
HRH05,2005-01-06 03:30,6,112.82,112.82,112.78,112.81,30830
HRH05,2005-01-06 04:00,6,112.8,112.85,112.8,112.83,36202
HRH05,2005-01-06 04:30,6,112.83,112.87,112.83,112.86,26464
HRH05,2005-01-06 05:00,6,112.86,112.92,112.84,112.91,35532
HRH05,2005-01-06 05:30,6,112.91,112.94,112.9,112.92,40709
HRH05,2005-01-06 06:00,6,112.92,112.98,112.91,112.95,22795
HRH05,2005-01-06 06:30,6,112.96,113.01,112.95,113,20941
HRH05,2005-01-06 07:00,6,113,113,112.92,112.98,35593
HRH05,2005-01-06 07:30,6,112.97,113.06,112.97,113.03,80454
HRH05,2005-01-06 08:00,6,113.02,113.08,113.01,113.05,40650
HRH05,2005-01-06 08:30,6,113.06,113.15,113.03,113.15,71501
HRH05,2005-01-06 09:00,6,113.14,113.23,113.14,113.15,84006
HRH05,2005-01-06 09:30,6,113.15,113.17,113.12,113.16,38497
HRH05,2005-01-06 10:00,6,113.15,113.19,113.12,113.17,34084
HRH05,2005-01-06 10:30,6,113.18,113.19,113.14,113.15,14736
HRH05,2005-01-06 11:00,6,113.15,113.17,113.14,113.14,8105
HRH05,2005-01-06 11:30,6,113.15,113.15,113.1,113.11,8074
HRH05,2005-01-06 12:00,6,113.1,113.1,113.1,113.1,960
HRH05,2005-01-07 01:00,7,113.11,113.14,113.09,113.13,8466
HRH05,2005-01-07 01:30,7,113.13,113.2,113.12,113.19,15757
HRH05,2005-01-07 02:00,7,113.18,113.23,113.16,113.19,29992
HRH05,2005-01-07 02:30,7,113.19,113.2,113.16,113.17,25219
HRH05,2005-01-07 03:00,7,113.18,113.2,113.16,113.19,29405
HRH05,2005-01-07 03:30,7,113.18,113.2,113.17,113.19,25584
HRH05,2005-01-07 04:00,7,113.2,113.21,113.18,113.2,29189
HRH05,2005-01-07 04:30,7,113.2,113.22,113.19,113.2,28772
HRH05,2005-01-07 05:00,7,113.19,113.21,113.19,113.19,12052
HRH05,2005-01-07 05:30,7,113.2,113.2,113.17,113.18,16839
HRH05,2005-01-07 06:00,7,113.18,113.19,113.16,113.17,24254
HRH05,2005-01-07 06:30,7,113.17,113.18,113.16,113.18,8593
HRH05,2005-01-07 07:00,7,113.17,113.48,112.86,113.24,46301
HRH05,2005-01-07 07:30,7,113.23,113.31,113.1,113.25,148906
HRH05,2005-01-07 08:00,7,113.25,113.35,113.23,113.28,90444
HRH05,2005-01-07 08:30,7,113.28,113.34,113.25,113.32,53393
HRH05,2005-01-07 09:00,7,113.31,113.32,113.12,113.18,99116
HRH05,2005-01-07 09:30,7,113.18,113.19,113.1,113.17,75394
HRH05,2005-01-07 10:00,7,113.17,113.23,113.17,113.21,32030
HRH05,2005-01-07 10:30,7,113.2,113.23,113.19,113.19,12617
HRH05,2005-01-07 11:00,7,113.19,113.21,113.15,113.15,8084
HRH05,2005-01-07 11:30,7,113.15,113.16,113.13,113.15,10760
HRH05,2005-01-07 12:00,7,113.16,113.16,113.16,113.16,151
HRH05,2005-01-10 01:00,10,113.13,113.13,113.07,113.08,26914
HRH05,2005-01-10 01:30,10,113.08,113.13,113.08,113.13,15104
HRH05,2005-01-10 02:00,10,113.13,113.17,113.12,113.13,24758
HRH05,2005-01-10 02:30,10,113.13,113.15,113.1,113.12,20544
HRH05,2005-01-10 03:00,10,113.11,113.15,113.09,113.14,22256
HRH05,2005-01-10 03:30,10,113.13,113.19,113.12,113.17,29998
HRH05,2005-01-10 04:00,10,113.17,113.22,113.16,113.2,47508
HRH05,2005-01-10 04:30,10,113.19,113.21,113.19,113.19,15186
HRH05,2005-01-10 05:00,10,113.2,113.21,113.18,113.19,9935
HRH05,2005-01-10 05:30,10,113.19,113.23,113.19,113.23,14104
HRH05,2005-01-10 06:00,10,113.22,113.26,113.22,113.22,17890
HRH05,2005-01-10 06:30,10,113.22,113.27,113.21,113.24,16093
HRH05,2005-01-10 07:00,10,113.25,113.28,113.22,113.26,20766
HRH05,2005-01-10 07:30,10,113.27,113.3,113.25,113.28,39829
HRH05,2005-01-10 08:00,10,113.29,113.33,113.28,113.29,27986
HRH05,2005-01-10 08:30,10,113.29,113.33,113.28,113.28,25103
HRH05,2005-01-10 09:00,10,113.28,113.29,113.22,113.25,40655
HRH05,2005-01-10 09:30,10,113.25,113.3,113.23,113.29,29965
HRH05,2005-01-10 10:00,10,113.28,113.31,113.27,113.3,22520
HRH05,2005-01-10 10:30,10,113.29,113.32,113.29,113.31,12727
HRH05,2005-01-10 11:00,10,113.31,113.31,113.27,113.28,6256
HRH05,2005-01-10 11:30,10,113.27,113.28,113.23,113.24,9990
HRH05,2005-01-10 12:00,10,113.22,113.22,113.22,113.22,423
HRH05,2005-01-11 01:00,11,113.24,113.3,113.24,113.3,16627
HRH05,2005-01-11 01:30,11,113.3,113.33,113.28,113.3,18002
HRH05,2005-01-11 02:00,11,113.3,113.35,113.27,113.33,34528
HRH05,2005-01-11 02:30,11,113.33,113.36,113.31,113.31,30454
HRH05,2005-01-11 03:00,11,113.31,113.32,113.28,113.32,30117
HRH05,2005-01-11 03:30,11,113.32,113.33,113.26,113.27,37392
HRH05,2005-01-11 04:00,11,113.26,113.29,113.22,113.26,55045
HRH05,2005-01-11 04:30,11,113.26,113.26,113.2,113.26,40168
HRH05,2005-01-11 05:00,11,113.26,113.28,113.25,113.27,15097
HRH05,2005-01-11 05:30,11,113.27,113.29,113.26,113.28,17333
HRH05,2005-01-11 06:00,11,113.28,113.29,113.26,113.26,9705
HRH05,2005-01-11 06:30,11,113.27,113.27,113.22,113.24,14977
HRH05,2005-01-11 07:00,11,113.24,113.24,113.17,113.19,40820
HRH05,2005-01-11 07:30,11,113.2,113.24,113.17,113.23,48971
HRH05,2005-01-11 08:00,11,113.23,113.29,113.23,113.28,39040
HRH05,2005-01-11 08:30,11,113.29,113.3,113.24,113.24,36568
HRH05,2005-01-11 09:00,11,113.25,113.27,113.23,113.26,38722
HRH05,2005-01-11 09:30,11,113.25,113.28,113.23,113.24,34928
HRH05,2005-01-11 10:00,11,113.23,113.27,113.23,113.26,11523
HRH05,2005-01-11 10:30,11,113.26,113.27,113.24,113.26,8828
HRH05,2005-01-11 11:00,11,113.27,113.27,113.22,113.24,8586
HRH05,2005-01-11 11:30,11,113.24,113.27,113.23,113.24,9107
HRH05,2005-01-11 12:00,11,113.24,113.24,113.24,113.24,280
HRH05,2005-01-12 01:00,12,113.25,113.27,113.19,113.21,25012
HRH05,2005-01-12 01:30,12,113.21,113.23,113.19,113.2,9690
HRH05,2005-01-12 02:00,12,113.2,113.23,113.15,113.17,28089
HRH05,2005-01-12 02:30,12,113.16,113.18,113.13,113.16,42118
HRH05,2005-01-12 03:00,12,113.15,113.17,113.13,113.13,35681
HRH05,2005-01-12 03:30,12,113.13,113.15,113.11,113.13,48543
HRH05,2005-01-12 04:00,12,113.13,113.15,113.12,113.12,49913
HRH05,2005-01-12 04:30,12,113.12,113.16,113.09,113.15,42535
HRH05,2005-01-12 05:00,12,113.16,113.16,113.12,113.12,18286
HRH05,2005-01-12 05:30,12,113.12,113.13,113.06,113.13,39326
HRH05,2005-01-12 06:00,12,113.13,113.14,113.08,113.1,19199
HRH05,2005-01-12 06:30,12,113.09,113.12,113.07,113.12,13699
HRH05,2005-01-12 07:00,12,113.12,113.18,113.1,113.18,42698
HRH05,2005-01-12 07:30,12,113.17,113.26,113.13,113.25,98871
HRH05,2005-01-12 08:00,12,113.25,113.26,113.19,113.21,48148
HRH05,2005-01-12 08:30,12,113.2,113.24,113.17,113.24,37841
HRH05,2005-01-12 09:00,12,113.25,113.27,113.23,113.23,47829
HRH05,2005-01-12 09:30,12,113.23,113.28,113.23,113.26,25370
HRH05,2005-01-12 10:00,12,113.26,113.28,113.25,113.27,23880
HRH05,2005-01-12 10:30,12,113.26,113.28,113.22,113.22,17713
HRH05,2005-01-12 11:00,12,113.23,113.26,113.21,113.22,11225
HRH05,2005-01-12 11:30,12,113.21,113.23,113.19,113.2,4658
HRH05,2005-01-12 12:00,12,113.2,113.2,113.2,113.2,207
HRH05,2005-01-13 01:00,13,113.22,113.22,113.16,113.18,12262
HRH05,2005-01-13 01:30,13,113.18,113.18,113.13,113.16,21673
HRH05,2005-01-13 02:00,13,113.16,113.16,113.12,113.14,41426
HRH05,2005-01-13 02:30,13,113.14,113.17,113.13,113.16,25211
HRH05,2005-01-13 03:00,13,113.16,113.17,113.14,113.15,23262
HRH05,2005-01-13 03:30,13,113.15,113.15,113.11,113.11,28125
HRH05,2005-01-13 04:00,13,113.12,113.14,113.1,113.11,31472
HRH05,2005-01-13 04:30,13,113.1,113.12,113.08,113.1,34815
HRH05,2005-01-13 05:00,13,113.09,113.15,113.09,113.12,16763
HRH05,2005-01-13 05:30,13,113.11,113.13,113.09,113.12,13152
HRH05,2005-01-13 06:00,13,113.13,113.14,113.1,113.12,14310
HRH05,2005-01-13 06:30,13,113.12,113.13,113.09,113.11,17094
HRH05,2005-01-13 07:00,13,113.11,113.14,113.1,113.14,17180
HRH05,2005-01-13 07:30,13,113.14,113.4,113.13,113.35,163834
HRH05,2005-01-13 08:00,13,113.35,113.51,113.34,113.43,137519
HRH05,2005-01-13 08:30,13,113.43,113.52,113.41,113.49,70257
HRH05,2005-01-13 09:00,13,113.49,113.52,113.44,113.51,48061
HRH05,2005-01-13 09:30,13,113.51,113.55,113.49,113.54,61904
HRH05,2005-01-13 10:00,13,113.53,113.54,113.48,113.52,35078
HRH05,2005-01-13 10:30,13,113.53,113.54,113.49,113.5,15347
HRH05,2005-01-13 11:00,13,113.51,113.55,113.51,113.53,7169
HRH05,2005-01-13 11:30,13,113.53,113.54,113.49,113.5,6003
HRH05,2005-01-13 12:00,13,113.5,113.5,113.5,113.5,2315
HRH05,2005-01-14 01:00,14,113.45,113.48,113.44,113.48,20902
HRH05,2005-01-14 01:30,14,113.48,113.5,113.45,113.46,23612
HRH05,2005-01-14 02:00,14,113.45,113.46,113.42,113.43,28221
HRH05,2005-01-14 02:30,14,113.43,113.44,113.39,113.39,55613
HRH05,2005-01-14 03:00,14,113.39,113.51,113.36,113.49,74544
HRH05,2005-01-14 03:30,14,113.49,113.52,113.48,113.51,48448
HRH05,2005-01-14 04:00,14,113.51,113.52,113.47,113.49,30038
HRH05,2005-01-14 04:30,14,113.48,113.49,113.46,113.49,16896
HRH05,2005-01-14 05:00,14,113.48,113.52,113.46,113.5,23313
HRH05,2005-01-14 05:30,14,113.49,113.5,113.45,113.46,17844
HRH05,2005-01-14 06:00,14,113.45,113.51,113.44,113.48,17187
HRH05,2005-01-14 06:30,14,113.49,113.49,113.47,113.49,13318
HRH05,2005-01-14 07:00,14,113.49,113.56,113.45,113.53,23241
HRH05,2005-01-14 07:30,14,113.54,113.55,113.39,113.39,78220
HRH05,2005-01-14 08:00,14,113.4,113.42,113.33,113.39,75492
HRH05,2005-01-14 08:30,14,113.38,113.44,113.38,113.41,40730
HRH05,2005-01-14 09:00,14,113.41,113.43,113.38,113.42,32524
HRH05,2005-01-14 09:30,14,113.41,113.5,113.41,113.49,24173
HRH05,2005-01-14 10:00,14,113.49,113.52,113.43,113.44,24685
HRH05,2005-01-14 10:30,14,113.45,113.48,113.45,113.47,8826
HRH05,2005-01-14 11:00,14,113.46,113.47,113.43,113.44,5946
HRH05,2005-01-14 11:30,14,113.44,113.46,113.44,113.45,3185
HRH05,2005-01-14 12:00,14,113.47,113.47,113.47,113.47,202
HRH05,2005-01-17 01:00,17,113.47,113.51,113.47,113.49,11809
HRH05,2005-01-17 01:30,17,113.49,113.53,113.48,113.51,7371
HRH05,2005-01-17 02:00,17,113.52,113.56,113.51,113.53,21435
HRH05,2005-01-17 02:30,17,113.52,113.55,113.51,113.51,16715
HRH05,2005-01-17 03:00,17,113.52,113.53,113.46,113.48,19622
HRH05,2005-01-17 03:30,17,113.48,113.49,113.45,113.46,21370
HRH05,2005-01-17 04:00,17,113.46,113.47,113.44,113.45,19084
HRH05,2005-01-17 04:30,17,113.45,113.49,113.45,113.48,11630
HRH05,2005-01-17 05:00,17,113.48,113.5,113.46,113.48,7521
HRH05,2005-01-17 05:30,17,113.49,113.52,113.49,113.51,13148
HRH05,2005-01-17 06:00,17,113.51,113.55,113.51,113.52,19517
HRH05,2005-01-17 06:30,17,113.51,113.52,113.48,113.5,12951
HRH05,2005-01-17 07:00,17,113.5,113.5,113.46,113.5,12773
HRH05,2005-01-17 07:30,17,113.5,113.52,113.49,113.51,11657
HRH05,2005-01-17 08:00,17,113.51,113.53,113.49,113.5,11576
HRH05,2005-01-17 08:30,17,113.5,113.55,113.48,113.51,25737
HRH05,2005-01-17 09:00,17,113.51,113.52,113.43,113.48,34221
HRH05,2005-01-17 09:30,17,113.48,113.5,113.46,113.48,13469
HRH05,2005-01-17 10:00,17,113.49,113.5,113.47,113.49,12399
HRH05,2005-01-17 10:30,17,113.49,113.49,113.46,113.46,7162
HRH05,2005-01-17 11:00,17,113.46,113.48,113.46,113.48,3830
HRH05,2005-01-17 11:30,17,113.48,113.49,113.45,113.49,7274
HRH05,2005-01-17 12:00,17,113.48,113.48,113.48,113.48,120
HRH05,2005-01-18 01:00,18,113.45,113.45,113.41,113.44,15252
HRH05,2005-01-18 01:30,18,113.44,113.45,113.38,113.39,30637
HRH05,2005-01-18 02:00,18,113.4,113.41,113.36,113.39,35630
HRH05,2005-01-18 02:30,18,113.39,113.41,113.37,113.4,36346
HRH05,2005-01-18 03:00,18,113.4,113.43,113.39,113.39,22391
HRH05,2005-01-18 03:30,18,113.39,113.41,113.35,113.38,47157
HRH05,2005-01-18 04:00,18,113.39,113.4,113.32,113.36,58294
HRH05,2005-01-18 04:30,18,113.36,113.4,113.36,113.39,32516
HRH05,2005-01-18 05:00,18,113.38,113.41,113.38,113.39,15479
HRH05,2005-01-18 05:30,18,113.4,113.41,113.37,113.38,13646
HRH05,2005-01-18 06:00,18,113.39,113.42,113.38,113.41,11784
HRH05,2005-01-18 06:30,18,113.4,113.47,113.4,113.45,19768
HRH05,2005-01-18 07:00,18,113.46,113.48,113.42,113.47,40385
HRH05,2005-01-18 07:30,18,113.47,113.49,113.43,113.43,40534
HRH05,2005-01-18 08:00,18,113.44,113.48,113.4,113.41,57341
HRH05,2005-01-18 08:30,18,113.41,113.43,113.37,113.38,57331
HRH05,2005-01-18 09:00,18,113.38,113.44,113.38,113.4,32730
HRH05,2005-01-18 09:30,18,113.4,113.47,113.39,113.47,27491
HRH05,2005-01-18 10:00,18,113.47,113.5,113.43,113.45,47799
HRH05,2005-01-18 10:30,18,113.45,113.47,113.43,113.46,17589
HRH05,2005-01-18 11:00,18,113.45,113.48,113.44,113.47,8557
HRH05,2005-01-18 11:30,18,113.48,113.49,113.44,113.44,8281
HRH05,2005-01-18 12:00,18,113.44,113.44,113.44,113.44,62
HRH05,2005-01-19 01:00,19,113.51,113.57,113.5,113.53,34383
HRH05,2005-01-19 01:30,19,113.54,113.58,113.52,113.57,32942
HRH05,2005-01-19 02:00,19,113.57,113.59,113.54,113.54,37583
HRH05,2005-01-19 02:30,19,113.55,113.58,113.54,113.57,25826
HRH05,2005-01-19 03:00,19,113.57,113.6,113.56,113.59,32509
HRH05,2005-01-19 03:30,19,113.59,113.6,113.55,113.57,37130
HRH05,2005-01-19 04:00,19,113.57,113.59,113.56,113.56,26092
HRH05,2005-01-19 04:30,19,113.57,113.59,113.56,113.58,21137
HRH05,2005-01-19 05:00,19,113.58,113.6,113.56,113.56,25389
HRH05,2005-01-19 05:30,19,113.57,113.59,113.56,113.59,14772
HRH05,2005-01-19 06:00,19,113.58,113.63,113.58,113.6,44466
HRH05,2005-01-19 06:30,19,113.6,113.63,113.59,113.63,14970
HRH05,2005-01-19 07:00,19,113.63,113.66,113.59,113.6,31953
HRH05,2005-01-19 07:30,19,113.6,113.66,113.54,113.56,86548
HRH05,2005-01-19 08:00,19,113.55,113.63,113.54,113.58,39106
HRH05,2005-01-19 08:30,19,113.59,113.59,113.52,113.52,46253
HRH05,2005-01-19 09:00,19,113.52,113.56,113.51,113.51,41230
HRH05,2005-01-19 09:30,19,113.51,113.54,113.48,113.5,32457
HRH05,2005-01-19 10:00,19,113.5,113.54,113.5,113.52,26482
HRH05,2005-01-19 10:30,19,113.53,113.57,113.51,113.57,17273
HRH05,2005-01-19 11:00,19,113.56,113.57,113.52,113.53,8784
HRH05,2005-01-19 11:30,19,113.53,113.56,113.51,113.56,6437
HRH05,2005-01-19 12:00,19,113.55,113.55,113.55,113.55,195
HRH05,2005-01-20 01:00,20,113.56,113.61,113.56,113.56,26291
HRH05,2005-01-20 01:30,20,113.57,113.57,113.53,113.55,25605
HRH05,2005-01-20 02:00,20,113.55,113.56,113.49,113.51,36007
HRH05,2005-01-20 02:30,20,113.51,113.53,113.5,113.5,32134
HRH05,2005-01-20 03:00,20,113.5,113.52,113.45,113.48,59307
HRH05,2005-01-20 03:30,20,113.48,113.48,113.39,113.41,84047
HRH05,2005-01-20 04:00,20,113.41,113.41,113.28,113.32,131790
HRH05,2005-01-20 04:30,20,113.32,113.35,113.26,113.34,92505
HRH05,2005-01-20 05:00,20,113.34,113.35,113.24,113.29,77440
HRH05,2005-01-20 05:30,20,113.28,113.3,113.23,113.28,52419
HRH05,2005-01-20 06:00,20,113.27,113.28,113.21,113.27,69687
HRH05,2005-01-20 06:30,20,113.27,113.31,113.23,113.25,37883
HRH05,2005-01-20 07:00,20,113.26,113.27,113.21,113.27,34153
HRH05,2005-01-20 07:30,20,113.26,113.31,113.24,113.27,38488
HRH05,2005-01-20 08:00,20,113.28,113.31,113.26,113.3,28020
HRH05,2005-01-20 08:30,20,113.29,113.33,113.29,113.31,21128
HRH05,2005-01-20 09:00,20,113.32,113.36,113.3,113.34,35032
HRH05,2005-01-20 09:30,20,113.34,113.36,113.29,113.29,36723
HRH05,2005-01-20 10:00,20,113.3,113.3,113.23,113.28,32270
HRH05,2005-01-20 10:30,20,113.28,113.34,113.27,113.33,15195
HRH05,2005-01-20 11:00,20,113.33,113.36,113.31,113.35,20417
HRH05,2005-01-20 11:30,20,113.36,113.4,113.35,113.38,6651
HRH05,2005-01-20 12:00,20,113.38,113.38,113.38,113.38,1523
HRH05,2005-01-21 01:00,21,113.39,113.4,113.34,113.39,18452
HRH05,2005-01-21 01:30,21,113.39,113.42,113.36,113.41,28619
HRH05,2005-01-21 02:00,21,113.4,113.41,113.35,113.36,24004
HRH05,2005-01-21 02:30,21,113.35,113.36,113.34,113.35,25679
HRH05,2005-01-21 03:00,21,113.35,113.4,113.33,113.39,33367
HRH05,2005-01-21 03:30,21,113.39,113.41,113.36,113.4,30397
HRH05,2005-01-21 04:00,21,113.41,113.44,113.4,113.4,37003
HRH05,2005-01-21 04:30,21,113.4,113.41,113.35,113.36,41322
HRH05,2005-01-21 05:00,21,113.37,113.37,113.29,113.33,52770
HRH05,2005-01-21 05:30,21,113.32,113.37,113.3,113.3,24766
HRH05,2005-01-21 06:00,21,113.3,113.35,113.27,113.34,37488
HRH05,2005-01-21 06:30,21,113.33,113.34,113.31,113.31,15536
HRH05,2005-01-21 07:00,21,113.31,113.33,113.3,113.31,17998
HRH05,2005-01-21 07:30,21,113.32,113.35,113.3,113.33,23949
HRH05,2005-01-21 08:00,21,113.32,113.38,113.32,113.34,35807
HRH05,2005-01-21 08:30,21,113.34,113.37,113.32,113.36,29247
HRH05,2005-01-21 09:00,21,113.36,113.42,113.36,113.37,40347
HRH05,2005-01-21 09:30,21,113.37,113.41,113.36,113.41,24137
HRH05,2005-01-21 10:00,21,113.41,113.44,113.38,113.43,22594
HRH05,2005-01-21 10:30,21,113.44,113.47,113.43,113.43,19059
HRH05,2005-01-21 11:00,21,113.44,113.46,113.42,113.43,5895
HRH05,2005-01-21 11:30,21,113.43,113.47,113.42,113.46,4545
HRH05,2005-01-21 12:00,21,113.45,113.45,113.45,113.45,510
HRH05,2005-01-24 01:00,24,113.49,113.58,113.48,113.55,34036
HRH05,2005-01-24 01:30,24,113.56,113.58,113.54,113.57,17996
HRH05,2005-01-24 02:00,24,113.58,113.6,113.56,113.57,32816
HRH05,2005-01-24 02:30,24,113.56,113.58,113.54,113.55,20903
HRH05,2005-01-24 03:00,24,113.56,113.6,113.55,113.59,28933
HRH05,2005-01-24 03:30,24,113.6,113.6,113.54,113.54,27275
HRH05,2005-01-24 04:00,24,113.55,113.57,113.52,113.56,25859
HRH05,2005-01-24 04:30,24,113.56,113.57,113.54,113.55,24169
HRH05,2005-01-24 05:00,24,113.56,113.57,113.54,113.55,9851
HRH05,2005-01-24 05:30,24,113.54,113.57,113.53,113.54,12455
HRH05,2005-01-24 06:00,24,113.55,113.56,113.53,113.55,7387
HRH05,2005-01-24 06:30,24,113.56,113.58,113.55,113.55,12254
HRH05,2005-01-24 07:00,24,113.55,113.57,113.53,113.54,21875
HRH05,2005-01-24 07:30,24,113.54,113.56,113.53,113.55,12779
HRH05,2005-01-24 08:00,24,113.55,113.58,113.55,113.56,18680
HRH05,2005-01-24 08:30,24,113.56,113.57,113.51,113.52,25356
HRH05,2005-01-24 09:00,24,113.52,113.53,113.48,113.51,40860
HRH05,2005-01-24 09:30,24,113.51,113.52,113.47,113.51,23602
HRH05,2005-01-24 10:00,24,113.5,113.53,113.45,113.5,41567
HRH05,2005-01-24 10:30,24,113.5,113.51,113.46,113.49,22125
HRH05,2005-01-24 11:00,24,113.49,113.51,113.48,113.5,7795
HRH05,2005-01-24 11:30,24,113.5,113.51,113.49,113.5,9263
HRH05,2005-01-24 12:00,24,113.5,113.5,113.5,113.5,437
HRH05,2005-01-25 01:00,25,113.5,113.51,113.47,113.48,16678
HRH05,2005-01-25 01:30,25,113.47,113.54,113.47,113.53,18171
HRH05,2005-01-25 02:00,25,113.53,113.53,113.46,113.48,26124
HRH05,2005-01-25 02:30,25,113.47,113.52,113.45,113.52,46782
HRH05,2005-01-25 03:00,25,113.51,113.52,113.48,113.49,27345
HRH05,2005-01-25 03:30,25,113.49,113.5,113.47,113.5,21652
HRH05,2005-01-25 04:00,25,113.5,113.53,113.49,113.5,30584
HRH05,2005-01-25 04:30,25,113.5,113.53,113.49,113.53,21723
HRH05,2005-01-25 05:00,25,113.53,113.55,113.5,113.54,60559
HRH05,2005-01-25 05:30,25,113.54,113.56,113.51,113.54,25511
HRH05,2005-01-25 06:00,25,113.54,113.61,113.54,113.58,46886
HRH05,2005-01-25 06:30,25,113.57,113.58,113.56,113.57,14760
HRH05,2005-01-25 07:00,25,113.57,113.62,113.57,113.58,44083
HRH05,2005-01-25 07:30,25,113.58,113.61,113.55,113.6,31486
HRH05,2005-01-25 08:00,25,113.6,113.65,113.58,113.61,35063
HRH05,2005-01-25 08:30,25,113.61,113.63,113.57,113.58,33486
HRH05,2005-01-25 09:00,25,113.58,113.59,113.48,113.49,64067
HRH05,2005-01-25 09:30,25,113.49,113.53,113.48,113.48,51235
HRH05,2005-01-25 10:00,25,113.48,113.51,113.42,113.44,39900
HRH05,2005-01-25 10:30,25,113.44,113.46,113.38,113.42,27211
HRH05,2005-01-25 11:00,25,113.42,113.44,113.39,113.4,14663
HRH05,2005-01-25 11:30,25,113.41,113.44,113.4,113.43,8074
HRH05,2005-01-25 12:00,25,113.44,113.44,113.44,113.44,484
HRH05,2005-01-26 01:00,26,113.41,113.44,113.41,113.42,9398
HRH05,2005-01-26 01:30,26,113.42,113.43,113.39,113.43,15456
HRH05,2005-01-26 02:00,26,113.43,113.44,113.41,113.43,18574
HRH05,2005-01-26 02:30,26,113.43,113.44,113.37,113.37,36027
HRH05,2005-01-26 03:00,26,113.37,113.44,113.36,113.43,37024
HRH05,2005-01-26 03:30,26,113.44,113.45,113.4,113.42,28759
HRH05,2005-01-26 04:00,26,113.43,113.43,113.37,113.39,42950
HRH05,2005-01-26 04:30,26,113.39,113.4,113.36,113.37,37954
HRH05,2005-01-26 05:00,26,113.37,113.37,113.3,113.33,73045
HRH05,2005-01-26 05:30,26,113.33,113.35,113.28,113.31,37626
HRH05,2005-01-26 06:00,26,113.3,113.33,113.27,113.28,54360
HRH05,2005-01-26 06:30,26,113.28,113.32,113.25,113.29,28320
HRH05,2005-01-26 07:00,26,113.3,113.35,113.29,113.34,31431
HRH05,2005-01-26 07:30,26,113.35,113.38,113.34,113.37,41317
HRH05,2005-01-26 08:00,26,113.37,113.4,113.36,113.38,35363
HRH05,2005-01-26 08:30,26,113.37,113.38,113.34,113.36,32213
HRH05,2005-01-26 09:00,26,113.35,113.37,113.35,113.36,18315
HRH05,2005-01-26 09:30,26,113.36,113.38,113.35,113.36,27320
HRH05,2005-01-26 10:00,26,113.36,113.37,113.34,113.36,12466
HRH05,2005-01-26 10:30,26,113.36,113.38,113.33,113.33,17951
HRH05,2005-01-26 11:00,26,113.34,113.39,113.33,113.37,9874
HRH05,2005-01-26 11:30,26,113.36,113.38,113.36,113.37,4081
HRH05,2005-01-26 12:00,26,113.38,113.38,113.38,113.38,1859
HRH05,2005-01-27 01:00,27,113.35,113.35,113.31,113.32,12313
HRH05,2005-01-27 01:30,27,113.32,113.34,113.31,113.32,21925
HRH05,2005-01-27 02:00,27,113.32,113.33,113.23,113.23,55559
HRH05,2005-01-27 02:30,27,113.23,113.25,113.13,113.18,107331
HRH05,2005-01-27 03:00,27,113.19,113.19,113.11,113.18,76900
HRH05,2005-01-27 03:30,27,113.18,113.19,113.11,113.15,60392
HRH05,2005-01-27 04:00,27,113.15,113.16,113.08,113.12,65629
HRH05,2005-01-27 04:30,27,113.12,113.13,113.07,113.11,55827
HRH05,2005-01-27 05:00,27,113.11,113.13,113.07,113.12,36745
HRH05,2005-01-27 05:30,27,113.12,113.14,113.1,113.14,16147
HRH05,2005-01-27 06:00,27,113.13,113.14,113.12,113.13,19767
HRH05,2005-01-27 06:30,27,113.12,113.14,113.11,113.13,16453
HRH05,2005-01-27 07:00,27,113.13,113.14,113.08,113.09,21650
HRH05,2005-01-27 07:30,27,113.09,113.18,113.07,113.13,74418
HRH05,2005-01-27 08:00,27,113.13,113.18,113.11,113.18,45580
HRH05,2005-01-27 08:30,27,113.18,113.2,113.14,113.18,34957
HRH05,2005-01-27 09:00,27,113.18,113.25,113.18,113.25,32775
HRH05,2005-01-27 09:30,27,113.24,113.25,113.22,113.23,37761
HRH05,2005-01-27 10:00,27,113.22,113.24,113.2,113.24,20987
HRH05,2005-01-27 10:30,27,113.23,113.24,113.2,113.21,17576
HRH05,2005-01-27 11:00,27,113.21,113.23,113.2,113.21,4499
HRH05,2005-01-27 11:30,27,113.21,113.22,113.19,113.2,8073
HRH05,2005-01-27 12:00,27,113.2,113.2,113.2,113.2,402
HRH05,2005-01-28 01:00,28,113.22,113.24,113.19,113.24,11549
HRH05,2005-01-28 01:30,28,113.23,113.29,113.23,113.27,28122
HRH05,2005-01-28 02:00,28,113.27,113.28,113.21,113.25,26686
HRH05,2005-01-28 02:30,28,113.26,113.3,113.25,113.26,41709
HRH05,2005-01-28 03:00,28,113.26,113.29,113.26,113.29,18113
HRH05,2005-01-28 03:30,28,113.29,113.3,113.27,113.28,31404
HRH05,2005-01-28 04:00,28,113.27,113.33,113.27,113.32,30911
HRH05,2005-01-28 04:30,28,113.32,113.38,113.32,113.34,45216
HRH05,2005-01-28 05:00,28,113.34,113.37,113.32,113.36,22909
HRH05,2005-01-28 05:30,28,113.36,113.38,113.34,113.37,17718
HRH05,2005-01-28 06:00,28,113.37,113.37,113.33,113.36,8778
HRH05,2005-01-28 06:30,28,113.36,113.36,113.3,113.32,22135
HRH05,2005-01-28 07:00,28,113.33,113.39,113.31,113.37,21698
HRH05,2005-01-28 07:30,28,113.37,113.44,113.35,113.41,92595
HRH05,2005-01-28 08:00,28,113.41,113.5,113.4,113.47,79030
HRH05,2005-01-28 08:30,28,113.47,113.5,113.45,113.46,57606
HRH05,2005-01-28 09:00,28,113.46,113.47,113.41,113.42,54111
HRH05,2005-01-28 09:30,28,113.43,113.5,113.4,113.49,41273
HRH05,2005-01-28 10:00,28,113.49,113.49,113.45,113.45,22409
HRH05,2005-01-28 10:30,28,113.46,113.53,113.45,113.49,31780
HRH05,2005-01-28 11:00,28,113.5,113.53,113.48,113.49,33016
HRH05,2005-01-28 11:30,28,113.49,113.53,113.48,113.52,10877
HRH05,2005-01-28 12:00,28,113.51,113.51,113.51,113.51,470
HRH05,2005-01-31 01:00,31,113.46,113.48,113.43,113.46,12080
HRH05,2005-01-31 01:30,31,113.47,113.52,113.46,113.51,13385
HRH05,2005-01-31 02:00,31,113.51,113.52,113.47,113.5,13055
HRH05,2005-01-31 02:30,31,113.5,113.51,113.48,113.48,15115
HRH05,2005-01-31 03:00,31,113.48,113.49,113.42,113.44,25708
HRH05,2005-01-31 03:30,31,113.43,113.44,113.38,113.41,27855
HRH05,2005-01-31 04:00,31,113.41,113.43,113.39,113.43,26081
HRH05,2005-01-31 04:30,31,113.43,113.43,113.4,113.43,16680
HRH05,2005-01-31 05:00,31,113.42,113.43,113.41,113.43,8672
HRH05,2005-01-31 05:30,31,113.43,113.46,113.42,113.43,18138
HRH05,2005-01-31 06:00,31,113.44,113.48,113.43,113.46,10267
HRH05,2005-01-31 06:30,31,113.46,113.48,113.44,113.47,13435
HRH05,2005-01-31 07:00,31,113.47,113.48,113.43,113.46,16574
HRH05,2005-01-31 07:30,31,113.46,113.48,113.43,113.45,27345
HRH05,2005-01-31 08:00,31,113.45,113.47,113.44,113.45,22790
HRH05,2005-01-31 08:30,31,113.45,113.48,113.42,113.45,33070
HRH05,2005-01-31 09:00,31,113.45,113.47,113.4,113.47,41399
HRH05,2005-01-31 09:30,31,113.46,113.49,113.46,113.49,24261
HRH05,2005-01-31 10:00,31,113.49,113.53,113.48,113.5,33348
HRH05,2005-01-31 10:30,31,113.49,113.51,113.46,113.48,14336
HRH05,2005-01-31 11:00,31,113.48,113.48,113.43,113.45,8617
HRH05,2005-01-31 11:30,31,113.44,113.5,113.43,113.49,10328
HRH05,2005-01-31 12:00,31,113.49,113.49,113.49,113.49,70
HRH05,2005-02-01 01:00,1,113.53,113.55,113.49,113.51,15622
HRH05,2005-02-01 01:30,1,113.5,113.54,113.5,113.53,11787
HRH05,2005-02-01 02:00,1,113.52,113.54,113.47,113.51,27116
HRH05,2005-02-01 02:30,1,113.51,113.51,113.46,113.47,24709
HRH05,2005-02-01 03:00,1,113.47,113.5,113.43,113.44,39124
HRH05,2005-02-01 03:30,1,113.45,113.49,113.44,113.47,30513
HRH05,2005-02-01 04:00,1,113.47,113.49,113.45,113.49,19482
HRH05,2005-02-01 04:30,1,113.49,113.5,113.46,113.49,27831
HRH05,2005-02-01 05:00,1,113.49,113.51,113.48,113.48,14743
HRH05,2005-02-01 05:30,1,113.49,113.5,113.48,113.5,9693
HRH05,2005-02-01 06:00,1,113.5,113.52,113.49,113.51,10177
HRH05,2005-02-01 06:30,1,113.5,113.52,113.49,113.51,8632
HRH05,2005-02-01 07:00,1,113.51,113.52,113.48,113.48,16910
HRH05,2005-02-01 07:30,1,113.48,113.5,113.46,113.49,23311
HRH05,2005-02-01 08:00,1,113.49,113.54,113.49,113.51,32521
HRH05,2005-02-01 08:30,1,113.52,113.56,113.5,113.53,31514
HRH05,2005-02-01 09:00,1,113.53,113.58,113.51,113.56,52967
HRH05,2005-02-01 09:30,1,113.56,113.56,113.48,113.49,51461
HRH05,2005-02-01 10:00,1,113.49,113.51,113.46,113.48,32223
HRH05,2005-02-01 10:30,1,113.49,113.5,113.47,113.48,12673
HRH05,2005-02-01 11:00,1,113.48,113.49,113.46,113.48,7193
HRH05,2005-02-01 11:30,1,113.47,113.51,113.47,113.51,6690
HRH05,2005-02-01 12:00,1,113.5,113.5,113.5,113.5,689
HRH05,2005-02-02 01:00,2,113.49,113.51,113.47,113.5,9798
HRH05,2005-02-02 01:30,2,113.5,113.5,113.47,113.49,10422
HRH05,2005-02-02 02:00,2,113.5,113.51,113.47,113.51,25575
HRH05,2005-02-02 02:30,2,113.5,113.53,113.5,113.5,19953
HRH05,2005-02-02 03:00,2,113.5,113.52,113.5,113.5,16465
HRH05,2005-02-02 03:30,2,113.51,113.52,113.49,113.5,15335
HRH05,2005-02-02 04:00,2,113.5,113.51,113.49,113.51,11214
HRH05,2005-02-02 04:30,2,113.51,113.53,113.5,113.53,13979
HRH05,2005-02-02 05:00,2,113.52,113.53,113.49,113.5,13599
HRH05,2005-02-02 05:30,2,113.51,113.51,113.5,113.51,4650
HRH05,2005-02-02 06:00,2,113.5,113.52,113.5,113.5,8216
HRH05,2005-02-02 06:30,2,113.5,113.5,113.49,113.5,8064
HRH05,2005-02-02 07:00,2,113.5,113.52,113.48,113.51,11080
HRH05,2005-02-02 07:30,2,113.52,113.54,113.51,113.51,27503
HRH05,2005-02-02 08:00,2,113.51,113.52,113.49,113.5,14807
HRH05,2005-02-02 08:30,2,113.51,113.51,113.46,113.47,22008
HRH05,2005-02-02 09:00,2,113.47,113.48,113.44,113.46,32684
HRH05,2005-02-02 09:30,2,113.47,113.47,113.4,113.42,47119
HRH05,2005-02-02 10:00,2,113.42,113.42,113.37,113.38,27274
HRH05,2005-02-02 10:30,2,113.38,113.41,113.37,113.39,25842
HRH05,2005-02-02 11:00,2,113.38,113.4,113.37,113.39,9505
HRH05,2005-02-02 11:30,2,113.39,113.4,113.37,113.39,11023
HRH05,2005-02-02 12:00,2,113.4,113.4,113.4,113.4,351
HRH05,2005-02-03 01:00,3,113.38,113.38,113.32,113.35,13233
HRH05,2005-02-03 01:30,3,113.34,113.34,113.3,113.34,36493
HRH05,2005-02-03 02:00,3,113.33,113.34,113.29,113.31,33614
HRH05,2005-02-03 02:30,3,113.31,113.32,113.25,113.26,40474
HRH05,2005-02-03 03:00,3,113.26,113.27,113.2,113.21,82705
HRH05,2005-02-03 03:30,3,113.21,113.26,113.2,113.26,73034
HRH05,2005-02-03 04:00,3,113.26,113.29,113.23,113.26,38276
HRH05,2005-02-03 04:30,3,113.25,113.28,113.23,113.27,22792
HRH05,2005-02-03 05:00,3,113.28,113.28,113.24,113.26,21437
HRH05,2005-02-03 05:30,3,113.25,113.26,113.24,113.24,9524
HRH05,2005-02-03 06:00,3,113.25,113.26,113.24,113.26,9818
HRH05,2005-02-03 06:30,3,113.26,113.27,113.22,113.22,14422
HRH05,2005-02-03 07:00,3,113.23,113.28,113.21,113.24,30549
HRH05,2005-02-03 07:30,3,113.23,113.31,113.16,113.21,150947
HRH05,2005-02-03 08:00,3,113.21,113.26,113.21,113.25,40901
HRH05,2005-02-03 08:30,3,113.26,113.28,113.24,113.28,40547
HRH05,2005-02-03 09:00,3,113.27,113.33,113.26,113.31,52368
HRH05,2005-02-03 09:30,3,113.32,113.32,113.27,113.28,26128
HRH05,2005-02-03 10:00,3,113.27,113.3,113.26,113.29,26648
HRH05,2005-02-03 10:30,3,113.3,113.31,113.28,113.3,8188
HRH05,2005-02-03 11:00,3,113.3,113.31,113.29,113.29,3253
HRH05,2005-02-03 11:30,3,113.29,113.31,113.29,113.31,10596
HRH05,2005-02-03 12:00,3,113.31,113.31,113.31,113.31,275
HRH05,2005-02-04 01:00,4,113.31,113.31,113.28,113.29,7187
HRH05,2005-02-04 01:30,4,113.29,113.3,113.25,113.27,7364
HRH05,2005-02-04 02:00,4,113.27,113.3,113.26,113.3,14609
HRH05,2005-02-04 02:30,4,113.29,113.3,113.27,113.28,15108
HRH05,2005-02-04 03:00,4,113.28,113.3,113.27,113.29,16385
HRH05,2005-02-04 03:30,4,113.29,113.29,113.27,113.28,14066
HRH05,2005-02-04 04:00,4,113.29,113.32,113.28,113.31,17863
HRH05,2005-02-04 04:30,4,113.31,113.32,113.28,113.29,25380
HRH05,2005-02-04 05:00,4,113.29,113.31,113.28,113.31,21730
HRH05,2005-02-04 05:30,4,113.31,113.33,113.3,113.32,18390
HRH05,2005-02-04 06:00,4,113.32,113.34,113.31,113.33,23498
HRH05,2005-02-04 06:30,4,113.34,113.35,113.32,113.34,25377
HRH05,2005-02-04 07:00,4,113.35,113.55,113.32,113.51,33016
HRH05,2005-02-04 07:30,4,113.52,113.59,113.34,113.46,171288
HRH05,2005-02-04 08:00,4,113.46,113.5,113.42,113.49,88085
HRH05,2005-02-04 08:30,4,113.49,113.52,113.46,113.5,56339
HRH05,2005-02-04 09:00,4,113.5,113.54,113.47,113.48,48292
HRH05,2005-02-04 09:30,4,113.49,113.56,113.48,113.53,46102
HRH05,2005-02-04 10:00,4,113.53,113.55,113.51,113.54,32327
HRH05,2005-02-04 10:30,4,113.54,113.57,113.53,113.55,26923
HRH05,2005-02-04 11:00,4,113.55,113.55,113.51,113.54,16458
HRH05,2005-02-04 11:30,4,113.53,113.54,113.5,113.51,12032
HRH05,2005-02-04 12:00,4,113.53,113.53,113.53,113.53,494
HRH05,2005-02-07 01:00,7,113.42,113.45,113.41,113.43,20304
HRH05,2005-02-07 01:30,7,113.43,113.45,113.4,113.43,32272
HRH05,2005-02-07 02:00,7,113.43,113.44,113.41,113.41,18611
HRH05,2005-02-07 02:30,7,113.41,113.41,113.38,113.41,38278
HRH05,2005-02-07 03:00,7,113.41,113.43,113.4,113.42,32311
HRH05,2005-02-07 03:30,7,113.42,113.42,113.39,113.42,19096
HRH05,2005-02-07 04:00,7,113.41,113.44,113.41,113.42,11363
HRH05,2005-02-07 04:30,7,113.41,113.46,113.41,113.43,24974
HRH05,2005-02-07 05:00,7,113.44,113.46,113.41,113.45,15325
HRH05,2005-02-07 05:30,7,113.45,113.48,113.44,113.47,14479
HRH05,2005-02-07 06:00,7,113.46,113.47,113.43,113.46,19378
HRH05,2005-02-07 06:30,7,113.47,113.48,113.45,113.47,17004
HRH05,2005-02-07 07:00,7,113.47,113.49,113.44,113.46,21729
HRH05,2005-02-07 07:30,7,113.46,113.48,113.46,113.47,16967
HRH05,2005-02-07 08:00,7,113.46,113.5,113.45,113.49,26787
HRH05,2005-02-07 08:30,7,113.48,113.51,113.46,113.5,31532
HRH05,2005-02-07 09:00,7,113.51,113.53,113.49,113.5,28332
HRH05,2005-02-07 09:30,7,113.51,113.53,113.49,113.51,22887
HRH05,2005-02-07 10:00,7,113.52,113.53,113.49,113.52,26108
HRH05,2005-02-07 10:30,7,113.52,113.54,113.49,113.5,22253
HRH05,2005-02-07 11:00,7,113.49,113.51,113.48,113.51,15410
HRH05,2005-02-07 11:30,7,113.5,113.53,113.49,113.51,14951
HRH05,2005-02-07 12:00,7,113.51,113.51,113.51,113.51,96
HRH05,2005-02-08 01:00,8,113.5,113.51,113.48,113.5,11620
HRH05,2005-02-08 01:30,8,113.49,113.5,113.43,113.44,22175
HRH05,2005-02-08 02:00,8,113.44,113.45,113.38,113.39,37887
HRH05,2005-02-08 02:30,8,113.39,113.43,113.36,113.38,36718
HRH05,2005-02-08 03:00,8,113.37,113.4,113.37,113.4,44160
HRH05,2005-02-08 03:30,8,113.4,113.41,113.36,113.37,33835
HRH05,2005-02-08 04:00,8,113.38,113.38,113.34,113.36,47208
HRH05,2005-02-08 04:30,8,113.35,113.4,113.34,113.38,25358
HRH05,2005-02-08 05:00,8,113.39,113.4,113.38,113.39,16526
HRH05,2005-02-08 05:30,8,113.4,113.45,113.4,113.44,23790
HRH05,2005-02-08 06:00,8,113.44,113.46,113.43,113.44,10305
HRH05,2005-02-08 06:30,8,113.45,113.49,113.44,113.49,21521
HRH05,2005-02-08 07:00,8,113.5,113.51,113.48,113.49,24406
HRH05,2005-02-08 07:30,8,113.49,113.52,113.47,113.51,37255
HRH05,2005-02-08 08:00,8,113.52,113.53,113.47,113.48,43189
HRH05,2005-02-08 08:30,8,113.48,113.5,113.44,113.45,49809
HRH05,2005-02-08 09:00,8,113.45,113.5,113.44,113.47,26017
HRH05,2005-02-08 09:30,8,113.46,113.51,113.45,113.5,26696
HRH05,2005-02-08 10:00,8,113.51,113.54,113.49,113.52,29824
HRH05,2005-02-08 10:30,8,113.53,113.59,113.51,113.58,45449
HRH05,2005-02-08 11:00,8,113.58,113.6,113.56,113.59,14267
HRH05,2005-02-08 11:30,8,113.59,113.62,113.58,113.62,16706
HRH05,2005-02-08 12:00,8,113.63,113.63,113.63,113.63,865
HRH05,2005-02-09 01:00,9,113.6,113.61,113.55,113.57,20762
HRH05,2005-02-09 01:30,9,113.56,113.6,113.54,113.6,23037
HRH05,2005-02-09 02:00,9,113.6,113.71,113.6,113.68,115574
HRH05,2005-02-09 02:30,9,113.67,113.74,113.65,113.68,78965
HRH05,2005-02-09 03:00,9,113.69,113.71,113.67,113.68,37065
HRH05,2005-02-09 03:30,9,113.67,113.7,113.66,113.69,35026
HRH05,2005-02-09 04:00,9,113.69,113.69,113.63,113.66,36806
HRH05,2005-02-09 04:30,9,113.66,113.68,113.64,113.68,23290
HRH05,2005-02-09 05:00,9,113.68,113.7,113.64,113.66,23713
HRH05,2005-02-09 05:30,9,113.66,113.7,113.65,113.68,18894
HRH05,2005-02-09 06:00,9,113.67,113.68,113.65,113.67,15599
HRH05,2005-02-09 06:30,9,113.67,113.67,113.63,113.64,13207
HRH05,2005-02-09 07:00,9,113.64,113.66,113.62,113.63,33837
HRH05,2005-02-09 07:30,9,113.62,113.64,113.59,113.61,63538
HRH05,2005-02-09 08:00,9,113.62,113.66,113.6,113.63,73059
HRH05,2005-02-09 08:30,9,113.62,113.68,113.6,113.67,38745
HRH05,2005-02-09 09:00,9,113.67,113.71,113.66,113.69,34674
HRH05,2005-02-09 09:30,9,113.69,113.73,113.69,113.69,44181
HRH05,2005-02-09 10:00,9,113.7,113.7,113.66,113.66,26037
HRH05,2005-02-09 10:30,9,113.66,113.69,113.64,113.66,25228
HRH05,2005-02-09 11:00,9,113.65,113.69,113.65,113.69,4280
HRH05,2005-02-09 11:30,9,113.69,113.71,113.68,113.69,4259
HRH05,2005-02-09 12:00,9,113.71,113.71,113.71,113.71,455
HRH05,2005-02-10 01:00,10,113.76,113.81,113.75,113.8,48453
HRH05,2005-02-10 01:30,10,113.8,113.83,113.77,113.79,25017
HRH05,2005-02-10 02:00,10,113.78,113.82,113.77,113.81,34890
HRH05,2005-02-10 02:30,10,113.8,113.81,113.78,113.79,26190
HRH05,2005-02-10 03:00,10,113.79,113.82,113.77,113.77,44153
HRH05,2005-02-10 03:30,10,113.77,113.8,113.75,113.78,37619
HRH05,2005-02-10 04:00,10,113.78,113.8,113.77,113.8,21747
HRH05,2005-02-10 04:30,10,113.8,113.83,113.79,113.79,32654
HRH05,2005-02-10 05:00,10,113.8,113.81,113.78,113.79,21672
HRH05,2005-02-10 05:30,10,113.79,113.81,113.78,113.79,12569
HRH05,2005-02-10 06:00,10,113.79,113.83,113.79,113.82,11641
HRH05,2005-02-10 06:30,10,113.83,113.85,113.77,113.81,34625
HRH05,2005-02-10 07:00,10,113.81,113.81,113.75,113.78,24441
HRH05,2005-02-10 07:30,10,113.79,113.79,113.72,113.73,73682
HRH05,2005-02-10 08:00,10,113.73,113.79,113.73,113.78,34750
HRH05,2005-02-10 08:30,10,113.77,113.81,113.77,113.8,27116
HRH05,2005-02-10 09:00,10,113.8,113.83,113.79,113.81,25380
HRH05,2005-02-10 09:30,10,113.81,113.82,113.77,113.78,32635
HRH05,2005-02-10 10:00,10,113.78,113.8,113.74,113.76,27061
HRH05,2005-02-10 10:30,10,113.77,113.78,113.73,113.74,15835
HRH05,2005-02-10 11:00,10,113.75,113.77,113.73,113.76,10297
HRH05,2005-02-10 11:30,10,113.77,113.8,113.75,113.8,8742
HRH05,2005-02-10 12:00,10,113.77,113.77,113.77,113.77,714
HRH05,2005-02-11 01:00,11,113.76,113.77,113.73,113.76,16164
HRH05,2005-02-11 01:30,11,113.76,113.76,113.71,113.73,19103
HRH05,2005-02-11 02:00,11,113.74,113.78,113.73,113.76,25607
HRH05,2005-02-11 02:30,11,113.76,113.76,113.74,113.76,12860
HRH05,2005-02-11 03:00,11,113.76,113.78,113.75,113.76,21607
HRH05,2005-02-11 03:30,11,113.76,113.78,113.74,113.74,21863
HRH05,2005-02-11 04:00,11,113.75,113.77,113.73,113.76,15130
HRH05,2005-02-11 04:30,11,113.76,113.79,113.76,113.77,15241
HRH05,2005-02-11 05:00,11,113.78,113.8,113.77,113.78,20420
HRH05,2005-02-11 05:30,11,113.78,113.79,113.74,113.75,21894
HRH05,2005-02-11 06:00,11,113.74,113.78,113.74,113.75,18022
HRH05,2005-02-11 06:30,11,113.75,113.77,113.72,113.75,12527
HRH05,2005-02-11 07:00,11,113.75,113.78,113.72,113.78,19951
HRH05,2005-02-11 07:30,11,113.77,113.81,113.77,113.8,37817
HRH05,2005-02-11 08:00,11,113.8,113.8,113.76,113.77,28968
HRH05,2005-02-11 08:30,11,113.77,113.8,113.75,113.77,27373
HRH05,2005-02-11 09:00,11,113.77,113.8,113.76,113.78,30565
HRH05,2005-02-11 09:30,11,113.79,113.8,113.76,113.8,21957
HRH05,2005-02-11 10:00,11,113.8,113.8,113.76,113.77,19461
HRH05,2005-02-11 10:30,11,113.78,113.8,113.76,113.78,19767
HRH05,2005-02-11 11:00,11,113.78,113.79,113.75,113.76,6177
HRH05,2005-02-11 11:30,11,113.76,113.77,113.73,113.75,7641
HRH05,2005-02-11 12:00,11,113.74,113.74,113.74,113.74,285
HRH05,2005-02-14 01:00,14,113.71,113.71,113.67,113.69,10436
HRH05,2005-02-14 01:30,14,113.69,113.7,113.66,113.67,11826
HRH05,2005-02-14 02:00,14,113.67,113.67,113.61,113.64,36111
HRH05,2005-02-14 02:30,14,113.64,113.67,113.63,113.65,19715
HRH05,2005-02-14 03:00,14,113.65,113.66,113.63,113.64,14134
HRH05,2005-02-14 03:30,14,113.64,113.66,113.61,113.64,24797
HRH05,2005-02-14 04:00,14,113.64,113.64,113.58,113.6,35179
HRH05,2005-02-14 04:30,14,113.6,113.64,113.59,113.64,22372
HRH05,2005-02-14 05:00,14,113.63,113.64,113.6,113.6,20072
HRH05,2005-02-14 05:30,14,113.61,113.62,113.6,113.6,12027
HRH05,2005-02-14 06:00,14,113.6,113.61,113.59,113.6,10509
HRH05,2005-02-14 06:30,14,113.6,113.62,113.59,113.61,3730
HRH05,2005-02-14 07:00,14,113.61,113.63,113.6,113.61,20961
HRH05,2005-02-14 07:30,14,113.62,113.65,113.6,113.63,17080
HRH05,2005-02-14 08:00,14,113.63,113.66,113.62,113.66,15586
HRH05,2005-02-14 08:30,14,113.66,113.66,113.62,113.63,21068
HRH05,2005-02-14 09:00,14,113.63,113.64,113.62,113.63,10445
HRH05,2005-02-14 09:30,14,113.63,113.66,113.62,113.65,17418
HRH05,2005-02-14 10:00,14,113.65,113.66,113.63,113.65,8550
HRH05,2005-02-14 10:30,14,113.65,113.68,113.64,113.67,6220
HRH05,2005-02-14 11:00,14,113.67,113.67,113.64,113.66,4862
HRH05,2005-02-14 11:30,14,113.65,113.67,113.65,113.67,5709
HRH05,2005-02-14 12:00,14,113.67,113.67,113.67,113.67,614
HRH05,2005-02-15 01:00,15,113.66,113.66,113.62,113.64,10784
HRH05,2005-02-15 01:30,15,113.63,113.64,113.56,113.56,30648
HRH05,2005-02-15 02:00,15,113.56,113.56,113.46,113.48,72500
HRH05,2005-02-15 02:30,15,113.49,113.53,113.48,113.53,30841
HRH05,2005-02-15 03:00,15,113.53,113.53,113.49,113.53,23290
HRH05,2005-02-15 03:30,15,113.53,113.53,113.47,113.49,50843
HRH05,2005-02-15 04:00,15,113.49,113.53,113.48,113.51,37411
HRH05,2005-02-15 04:30,15,113.51,113.52,113.49,113.51,17785
HRH05,2005-02-15 05:00,15,113.5,113.52,113.48,113.48,20974
HRH05,2005-02-15 05:30,15,113.49,113.54,113.48,113.5,31715
HRH05,2005-02-15 06:00,15,113.5,113.53,113.5,113.52,15944
HRH05,2005-02-15 06:30,15,113.52,113.55,113.5,113.55,19695
HRH05,2005-02-15 07:00,15,113.55,113.57,113.54,113.56,26198
HRH05,2005-02-15 07:30,15,113.56,113.61,113.55,113.56,51071
HRH05,2005-02-15 08:00,15,113.56,113.57,113.51,113.53,45631
HRH05,2005-02-15 08:30,15,113.52,113.54,113.51,113.52,20917
HRH05,2005-02-15 09:00,15,113.53,113.54,113.47,113.5,46991
HRH05,2005-02-15 09:30,15,113.49,113.53,113.48,113.51,22412
HRH05,2005-02-15 10:00,15,113.51,113.54,113.49,113.51,17169
HRH05,2005-02-15 10:30,15,113.52,113.52,113.49,113.49,8016
HRH05,2005-02-15 11:00,15,113.5,113.5,113.44,113.44,13395
HRH05,2005-02-15 11:30,15,113.44,113.47,113.43,113.46,14098
HRH05,2005-02-15 12:00,15,113.47,113.47,113.47,113.47,227
HRH05,2005-02-16 01:00,16,113.45,113.52,113.45,113.47,17685
HRH05,2005-02-16 01:30,16,113.47,113.52,113.46,113.5,18810
HRH05,2005-02-16 02:00,16,113.5,113.53,113.48,113.51,22613
HRH05,2005-02-16 02:30,16,113.5,113.53,113.49,113.53,19381
HRH05,2005-02-16 03:00,16,113.53,113.55,113.51,113.54,33168
HRH05,2005-02-16 03:30,16,113.54,113.56,113.51,113.52,27718
HRH05,2005-02-16 04:00,16,113.52,113.54,113.51,113.53,19177
HRH05,2005-02-16 04:30,16,113.54,113.55,113.52,113.53,15365
HRH05,2005-02-16 05:00,16,113.53,113.61,113.53,113.61,50766
HRH05,2005-02-16 05:30,16,113.6,113.61,113.58,113.6,16900
HRH05,2005-02-16 06:00,16,113.59,113.61,113.58,113.6,23047
HRH05,2005-02-16 06:30,16,113.6,113.64,113.6,113.61,25691
HRH05,2005-02-16 07:00,16,113.62,113.64,113.6,113.63,24112
HRH05,2005-02-16 07:30,16,113.64,113.68,113.62,113.66,76371
HRH05,2005-02-16 08:00,16,113.66,113.66,113.61,113.62,41207
HRH05,2005-02-16 08:30,16,113.62,113.63,113.56,113.58,35225
HRH05,2005-02-16 09:00,16,113.58,113.62,113.45,113.47,105193
HRH05,2005-02-16 09:30,16,113.47,113.47,113.41,113.43,61205
HRH05,2005-02-16 10:00,16,113.43,113.46,113.37,113.41,51177
HRH05,2005-02-16 10:30,16,113.41,113.42,113.33,113.36,55266
HRH05,2005-02-16 11:00,16,113.36,113.38,113.33,113.35,22059
HRH05,2005-02-16 11:30,16,113.35,113.38,113.34,113.36,12361
HRH05,2005-02-16 12:00,16,113.35,113.35,113.35,113.35,716
HRH05,2005-02-17 01:00,17,113.36,113.4,113.36,113.39,20625
HRH05,2005-02-17 01:30,17,113.39,113.4,113.25,113.29,83641
HRH05,2005-02-17 02:00,17,113.29,113.29,113.22,113.28,78313
HRH05,2005-02-17 02:30,17,113.27,113.32,113.26,113.27,44298
HRH05,2005-02-17 03:00,17,113.27,113.31,113.26,113.27,40967
HRH05,2005-02-17 03:30,17,113.28,113.29,113.24,113.27,35151
HRH05,2005-02-17 04:00,17,113.27,113.3,113.27,113.3,26821
HRH05,2005-02-17 04:30,17,113.3,113.3,113.25,113.26,40768
HRH05,2005-02-17 05:00,17,113.26,113.27,113.25,113.26,18027
HRH05,2005-02-17 05:30,17,113.26,113.27,113.22,113.24,35221
HRH05,2005-02-17 06:00,17,113.23,113.25,113.2,113.22,35417
HRH05,2005-02-17 06:30,17,113.23,113.26,113.21,113.23,26307
HRH05,2005-02-17 07:00,17,113.23,113.26,113.23,113.24,21570
HRH05,2005-02-17 07:30,17,113.24,113.26,113.21,113.25,50420
HRH05,2005-02-17 08:00,17,113.24,113.26,113.2,113.24,38907
HRH05,2005-02-17 08:30,17,113.24,113.25,113.2,113.24,44609
HRH05,2005-02-17 09:00,17,113.24,113.32,113.24,113.3,58051
HRH05,2005-02-17 09:30,17,113.3,113.34,113.28,113.32,31492
HRH05,2005-02-17 10:00,17,113.32,113.36,113.32,113.33,22537
HRH05,2005-02-17 10:30,17,113.32,113.33,113.29,113.3,11078
HRH05,2005-02-17 11:00,17,113.3,113.34,113.28,113.33,12394
HRH05,2005-02-17 11:30,17,113.33,113.34,113.31,113.31,8411
HRH05,2005-02-17 12:00,17,113.31,113.31,113.31,113.31,501
HRH05,2005-02-18 01:00,18,113.26,113.34,113.26,113.33,18777
HRH05,2005-02-18 01:30,18,113.33,113.34,113.3,113.32,12810
HRH05,2005-02-18 02:00,18,113.33,113.35,113.31,113.33,12499
HRH05,2005-02-18 02:30,18,113.33,113.35,113.33,113.34,10571
HRH05,2005-02-18 03:00,18,113.33,113.35,113.23,113.26,51958
HRH05,2005-02-18 03:30,18,113.27,113.28,113.2,113.2,55527
HRH05,2005-02-18 04:00,18,113.2,113.23,113.14,113.17,69975
HRH05,2005-02-18 04:30,18,113.18,113.19,113.16,113.17,33635
HRH05,2005-02-18 05:00,18,113.17,113.19,113.16,113.17,19051
HRH05,2005-02-18 05:30,18,113.17,113.2,113.15,113.19,29748
HRH05,2005-02-18 06:00,18,113.18,113.19,113.12,113.17,41918
HRH05,2005-02-18 06:30,18,113.17,113.2,113.17,113.2,17350
HRH05,2005-02-18 07:00,18,113.2,113.22,113.1,113.12,43049
HRH05,2005-02-18 07:30,18,113.12,113.14,113.06,113.12,115501
HRH05,2005-02-18 08:00,18,113.13,113.15,112.86,112.92,162386
HRH05,2005-02-18 08:30,18,112.92,113.03,112.9,112.97,79837
HRH05,2005-02-18 09:00,18,112.96,113.04,112.95,112.99,63280
HRH05,2005-02-18 09:30,18,113,113,112.95,112.98,38531
HRH05,2005-02-18 10:00,18,112.98,112.99,112.91,112.96,32498
HRH05,2005-02-18 10:30,18,112.95,112.96,112.89,112.95,19067
HRH05,2005-02-18 11:00,18,112.95,112.99,112.9,112.9,21049
HRH05,2005-02-18 11:30,18,112.91,112.93,112.82,112.83,23725
HRH05,2005-02-18 12:00,18,112.84,112.84,112.84,112.84,320
HRH05,2005-02-21 01:00,21,112.85,112.9,112.84,112.88,27379
HRH05,2005-02-21 01:30,21,112.89,112.92,112.85,112.89,23581
HRH05,2005-02-21 02:00,21,112.88,112.89,112.85,112.89,16788
HRH05,2005-02-21 02:30,21,112.89,112.92,112.88,112.9,13057
HRH05,2005-02-21 03:00,21,112.9,112.91,112.87,112.88,17526
HRH05,2005-02-21 03:30,21,112.88,112.93,112.88,112.92,20847
HRH05,2005-02-21 04:00,21,112.91,112.96,112.91,112.94,23140
HRH05,2005-02-21 04:30,21,112.95,112.95,112.91,112.91,13903
HRH05,2005-02-21 05:00,21,112.92,112.93,112.9,112.9,17035
HRH05,2005-02-21 05:30,21,112.9,112.92,112.89,112.92,12302
HRH05,2005-02-21 06:00,21,112.91,112.92,112.9,112.91,7829
HRH05,2005-02-21 06:30,21,112.91,112.92,112.89,112.92,6085
HRH05,2005-02-21 07:00,21,112.91,112.92,112.89,112.9,6810
HRH05,2005-02-21 07:30,21,112.9,112.91,112.88,112.91,8957
HRH05,2005-02-21 08:00,21,112.91,112.92,112.89,112.89,15412
HRH05,2005-02-21 08:30,21,112.89,112.91,112.87,112.88,17554
HRH05,2005-02-21 09:00,21,112.88,112.89,112.78,112.79,42513
HRH05,2005-02-21 09:30,21,112.8,112.83,112.77,112.79,31623
HRH05,2005-02-21 10:00,21,112.8,112.82,112.79,112.8,17245
HRH05,2005-02-21 10:30,21,112.8,112.81,112.74,112.76,22025
HRH05,2005-02-21 11:00,21,112.76,112.81,112.75,112.78,11695
HRH05,2005-02-21 11:30,21,112.79,112.81,112.77,112.8,8314
HRH05,2005-02-21 12:00,21,112.8,112.8,112.8,112.8,134
HRH05,2005-02-22 01:00,22,112.83,112.9,112.83,112.9,45399
HRH05,2005-02-22 01:30,22,112.9,112.94,112.89,112.94,37671
HRH05,2005-02-22 02:00,22,112.94,112.98,112.93,112.96,45899
HRH05,2005-02-22 02:30,22,112.97,112.98,112.93,112.97,42093
HRH05,2005-02-22 03:00,22,112.96,112.97,112.94,112.95,28102
HRH05,2005-02-22 03:30,22,112.94,112.96,112.92,112.96,32456
HRH05,2005-02-22 04:00,22,112.95,112.96,112.92,112.94,30898
HRH05,2005-02-22 04:30,22,112.95,112.95,112.92,112.94,35316
HRH05,2005-02-22 05:00,22,112.95,112.96,112.88,112.9,61651
HRH05,2005-02-22 05:30,22,112.9,112.94,112.9,112.92,30053
HRH05,2005-02-22 06:00,22,112.93,112.93,112.89,112.89,19656
HRH05,2005-02-22 06:30,22,112.9,112.91,112.86,112.86,29882
HRH05,2005-02-22 07:00,22,112.86,112.88,112.85,112.86,31616
HRH05,2005-02-22 07:30,22,112.86,112.88,112.84,112.85,44049
HRH05,2005-02-22 08:00,22,112.86,112.93,112.85,112.91,34415
HRH05,2005-02-22 08:30,22,112.92,112.94,112.86,112.89,26659
HRH05,2005-02-22 09:00,22,112.89,112.91,112.82,112.89,72230
HRH05,2005-02-22 09:30,22,112.89,112.9,112.86,112.87,38287
HRH05,2005-02-22 10:00,22,112.86,112.88,112.84,112.87,31853
HRH05,2005-02-22 10:30,22,112.86,112.9,112.85,112.86,20781
HRH05,2005-02-22 11:00,22,112.87,112.87,112.84,112.86,6214
HRH05,2005-02-22 11:30,22,112.85,112.9,112.85,112.89,8112
HRH05,2005-02-22 12:00,22,112.89,112.89,112.89,112.89,187
HRH05,2005-02-23 01:00,23,112.87,112.88,112.77,112.8,29193
HRH05,2005-02-23 01:30,23,112.8,112.84,112.79,112.81,15742
HRH05,2005-02-23 02:00,23,112.8,112.85,112.8,112.85,12733
HRH05,2005-02-23 02:30,23,112.85,112.87,112.81,112.85,28419
HRH05,2005-02-23 03:00,23,112.86,112.89,112.85,112.87,40363
HRH05,2005-02-23 03:30,23,112.87,112.9,112.85,112.9,20323
HRH05,2005-02-23 04:00,23,112.89,112.92,112.88,112.89,36050
HRH05,2005-02-23 04:30,23,112.89,112.94,112.87,112.92,35257
HRH05,2005-02-23 05:00,23,112.92,112.93,112.89,112.92,16708
HRH05,2005-02-23 05:30,23,112.91,112.92,112.89,112.89,12939
HRH05,2005-02-23 06:00,23,112.89,112.89,112.87,112.89,17704
HRH05,2005-02-23 06:30,23,112.89,112.92,112.88,112.91,11747
HRH05,2005-02-23 07:00,23,112.91,113.01,112.88,113,30013
HRH05,2005-02-23 07:30,23,113,113.07,112.98,113.06,99360
HRH05,2005-02-23 08:00,23,113.06,113.12,113.06,113.11,68304
HRH05,2005-02-23 08:30,23,113.1,113.1,113,113.03,58600
HRH05,2005-02-23 09:00,23,113.03,113.04,112.99,113.02,35589
HRH05,2005-02-23 09:30,23,113.02,113.06,112.98,112.99,45856
HRH05,2005-02-23 10:00,23,112.98,113.01,112.92,112.94,33909
HRH05,2005-02-23 10:30,23,112.94,112.95,112.92,112.93,18504
HRH05,2005-02-23 11:00,23,112.92,112.94,112.86,112.87,11411
HRH05,2005-02-23 11:30,23,112.87,112.88,112.79,112.83,22927
HRH05,2005-02-23 12:00,23,112.84,112.84,112.84,112.84,2855
HRH05,2005-02-24 01:00,24,112.79,112.82,112.69,112.75,49026
HRH05,2005-02-24 01:30,24,112.75,112.8,112.73,112.79,30551
HRH05,2005-02-24 02:00,24,112.8,112.84,112.78,112.83,28403
HRH05,2005-02-24 02:30,24,112.84,112.87,112.82,112.85,39647
HRH05,2005-02-24 03:00,24,112.85,112.86,112.81,112.81,35607
HRH05,2005-02-24 03:30,24,112.81,112.85,112.8,112.8,32308
HRH05,2005-02-24 04:00,24,112.81,112.87,112.8,112.85,38298
HRH05,2005-02-24 04:30,24,112.85,112.86,112.82,112.86,27506
HRH05,2005-02-24 05:00,24,112.85,112.93,112.85,112.93,42475
HRH05,2005-02-24 05:30,24,112.92,112.95,112.9,112.93,40649
HRH05,2005-02-24 06:00,24,112.92,112.94,112.9,112.92,14584
HRH05,2005-02-24 06:30,24,112.92,112.92,112.91,112.91,11556
HRH05,2005-02-24 07:00,24,112.91,112.97,112.9,112.91,30583
HRH05,2005-02-24 07:30,24,112.9,112.99,112.87,112.94,63315
HRH05,2005-02-24 08:00,24,112.93,112.98,112.91,112.97,37921
HRH05,2005-02-24 08:30,24,112.96,112.98,112.91,112.95,34567
HRH05,2005-02-24 09:00,24,112.95,112.95,112.82,112.84,66889
HRH05,2005-02-24 09:30,24,112.84,112.86,112.77,112.77,65863
HRH05,2005-02-24 10:00,24,112.78,112.84,112.76,112.83,50864
HRH05,2005-02-24 10:30,24,112.83,112.87,112.82,112.85,19588
HRH05,2005-02-24 11:00,24,112.86,112.88,112.82,112.83,12587
HRH05,2005-02-24 11:30,24,112.83,112.84,112.78,112.79,12071
HRH05,2005-02-24 12:00,24,112.78,112.78,112.78,112.78,768
HRH05,2005-02-25 01:00,25,112.71,112.77,112.7,112.73,21740
HRH05,2005-02-25 01:30,25,112.73,112.8,112.73,112.77,13553
HRH05,2005-02-25 02:00,25,112.77,112.82,112.76,112.82,19724
HRH05,2005-02-25 02:30,25,112.82,112.85,112.78,112.79,26758
HRH05,2005-02-25 03:00,25,112.8,112.82,112.77,112.8,31083
HRH05,2005-02-25 03:30,25,112.81,112.82,112.77,112.78,33309
HRH05,2005-02-25 04:00,25,112.77,112.84,112.77,112.82,27099
HRH05,2005-02-25 04:30,25,112.82,112.83,112.74,112.78,45082
HRH05,2005-02-25 05:00,25,112.79,112.81,112.76,112.79,21970
HRH05,2005-02-25 05:30,25,112.8,112.86,112.79,112.84,33208
HRH05,2005-02-25 06:00,25,112.84,112.87,112.82,112.84,20190
HRH05,2005-02-25 06:30,25,112.84,112.88,112.83,112.87,19722
HRH05,2005-02-25 07:00,25,112.87,112.89,112.83,112.86,26951
HRH05,2005-02-25 07:30,25,112.86,112.91,112.79,112.82,68344
HRH05,2005-02-25 08:00,25,112.82,112.85,112.81,112.84,26866
HRH05,2005-02-25 08:30,25,112.84,112.86,112.71,112.78,60128
HRH05,2005-02-25 09:00,25,112.78,112.85,112.75,112.83,41502
HRH05,2005-02-25 09:30,25,112.83,112.87,112.81,112.85,23639
HRH05,2005-02-25 10:00,25,112.85,112.88,112.83,112.88,16397
HRH05,2005-02-25 10:30,25,112.88,112.9,112.86,112.86,20307
HRH05,2005-02-25 11:00,25,112.86,112.89,112.84,112.88,15144
HRH05,2005-02-25 11:30,25,112.88,112.9,112.84,112.84,11996
HRH05,2005-02-25 12:00,25,112.84,112.84,112.84,112.84,1036
HRH05,2005-02-28 01:00,28,112.84,112.88,112.83,112.85,11799
HRH05,2005-02-28 01:30,28,112.85,112.89,112.83,112.88,12042
HRH05,2005-02-28 02:00,28,112.87,112.9,112.85,112.89,17986
HRH05,2005-02-28 02:30,28,112.9,112.97,112.89,112.96,29055
HRH05,2005-02-28 03:00,28,112.96,112.96,112.93,112.95,14253
HRH05,2005-02-28 03:30,28,112.95,112.96,112.93,112.95,30834
HRH05,2005-02-28 04:00,28,112.94,112.98,112.92,112.96,21770
HRH05,2005-02-28 04:30,28,112.97,112.98,112.95,112.97,16418
HRH05,2005-02-28 05:00,28,112.98,113,112.95,112.99,22951
HRH05,2005-02-28 05:30,28,112.99,113.01,112.97,113,27511
HRH05,2005-02-28 06:00,28,113,113,112.97,112.99,12985
HRH05,2005-02-28 06:30,28,112.98,113,112.92,112.93,24811
HRH05,2005-02-28 07:00,28,112.93,112.95,112.87,112.87,42532
HRH05,2005-02-28 07:30,28,112.88,112.9,112.86,112.88,40987
HRH05,2005-02-28 08:00,28,112.88,112.9,112.86,112.88,25132
HRH05,2005-02-28 08:30,28,112.88,112.9,112.86,112.87,20206
HRH05,2005-02-28 09:00,28,112.87,112.92,112.85,112.91,41968
HRH05,2005-02-28 09:30,28,112.92,112.96,112.92,112.93,32382
HRH05,2005-02-28 10:00,28,112.93,112.95,112.91,112.94,53707
HRH05,2005-02-28 10:30,28,112.94,112.95,112.79,112.8,39391
HRH05,2005-02-28 11:00,28,112.8,112.8,112.72,112.77,60323
HRH05,2005-02-28 11:30,28,112.76,112.81,112.74,112.8,28695
HRH05,2005-02-28 12:00,28,112.8,112.8,112.8,112.8,1297
HRH05,2005-03-01 01:00,1,112.77,112.79,112.73,112.73,29714
HRH05,2005-03-01 01:30,1,112.74,112.78,112.72,112.77,22450
HRH05,2005-03-01 02:00,1,112.77,112.83,112.77,112.81,28845
HRH05,2005-03-01 02:30,1,112.81,112.81,112.74,112.76,37920
HRH05,2005-03-01 03:00,1,112.77,112.8,112.74,112.76,34075
HRH05,2005-03-01 03:30,1,112.77,112.79,112.75,112.78,24090
HRH05,2005-03-01 04:00,1,112.79,112.81,112.77,112.79,27093
HRH05,2005-03-01 04:30,1,112.79,112.83,112.78,112.8,46193
HRH05,2005-03-01 05:00,1,112.79,112.81,112.74,112.74,37000
HRH05,2005-03-01 05:30,1,112.75,112.8,112.75,112.78,29356
HRH05,2005-03-01 06:00,1,112.79,112.79,112.76,112.78,9266
HRH05,2005-03-01 06:30,1,112.77,112.81,112.75,112.81,22978
HRH05,2005-03-01 07:00,1,112.8,112.83,112.79,112.8,21837
HRH05,2005-03-01 07:30,1,112.79,112.81,112.74,112.77,50914
HRH05,2005-03-01 08:00,1,112.78,112.81,112.76,112.8,45574
HRH05,2005-03-01 08:30,1,112.81,112.83,112.78,112.82,28201
HRH05,2005-03-01 09:00,1,112.83,112.9,112.82,112.89,88595
HRH05,2005-03-01 09:30,1,112.88,112.88,112.79,112.82,59515
HRH05,2005-03-01 10:00,1,112.81,112.83,112.8,112.82,30733
HRH05,2005-03-01 10:30,1,112.82,112.84,112.8,112.81,20576
HRH05,2005-03-01 11:00,1,112.81,112.83,112.76,112.8,26470
HRH05,2005-03-01 11:30,1,112.79,112.84,112.79,112.83,12247
HRH05,2005-03-01 12:00,1,112.87,112.87,112.87,112.87,1811
HRH05,2005-03-02 01:00,2,112.86,112.9,112.83,112.86,23821
HRH05,2005-03-02 01:30,2,112.87,112.89,112.84,112.86,17963
HRH05,2005-03-02 02:00,2,112.86,112.86,112.82,112.83,22434
HRH05,2005-03-02 02:30,2,112.83,112.85,112.82,112.83,34857
HRH05,2005-03-02 03:00,2,112.82,112.85,112.8,112.84,20002
HRH05,2005-03-02 03:30,2,112.84,112.85,112.82,112.85,23687
HRH05,2005-03-02 04:00,2,112.85,112.85,112.82,112.83,23040
HRH05,2005-03-02 04:30,2,112.82,112.84,112.81,112.83,24049
HRH05,2005-03-02 05:00,2,112.83,112.83,112.79,112.81,31501
HRH05,2005-03-02 05:30,2,112.82,112.83,112.79,112.79,14670
HRH05,2005-03-02 06:00,2,112.8,112.82,112.78,112.8,11725
HRH05,2005-03-02 06:30,2,112.8,112.82,112.8,112.8,7629
HRH05,2005-03-02 07:00,2,112.8,112.8,112.7,112.74,70872
HRH05,2005-03-02 07:30,2,112.73,112.75,112.58,112.6,127201
HRH05,2005-03-02 08:00,2,112.6,112.67,112.6,112.66,51340
HRH05,2005-03-02 08:30,2,112.67,112.69,112.64,112.67,46647
HRH05,2005-03-02 09:00,2,112.66,112.73,112.66,112.68,110341
HRH05,2005-03-02 09:30,2,112.68,112.69,112.63,112.68,79575
HRH05,2005-03-02 10:00,2,112.67,112.71,112.66,112.71,38927
HRH05,2005-03-02 10:30,2,112.71,112.73,112.69,112.71,23906
HRH05,2005-03-02 11:00,2,112.72,112.73,112.7,112.72,4184
HRH05,2005-03-02 11:30,2,112.73,112.74,112.69,112.69,14474
HRH05,2005-03-02 12:00,2,112.69,112.69,112.69,112.69,60
HRH05,2005-03-03 01:00,3,112.67,112.71,112.67,112.7,16412
HRH05,2005-03-03 01:30,3,112.71,112.73,112.7,112.72,23096
HRH05,2005-03-03 02:00,3,112.72,112.76,112.72,112.74,29865
HRH05,2005-03-03 02:30,3,112.75,112.76,112.73,112.73,20551
HRH05,2005-03-03 03:00,3,112.73,112.74,112.72,112.74,23316
HRH05,2005-03-03 03:30,3,112.74,112.76,112.73,112.75,28630
HRH05,2005-03-03 04:00,3,112.75,112.77,112.74,112.75,17566
HRH05,2005-03-03 04:30,3,112.74,112.76,112.73,112.75,27026
HRH05,2005-03-03 05:00,3,112.76,112.79,112.75,112.78,111312
HRH05,2005-03-03 05:30,3,112.78,112.8,112.77,112.77,50096
HRH05,2005-03-03 06:00,3,112.78,112.8,112.77,112.78,21524
HRH05,2005-03-03 06:30,3,112.79,112.79,112.75,112.76,15311
HRH05,2005-03-03 07:00,3,112.77,112.8,112.75,112.8,26647
HRH05,2005-03-03 07:30,3,112.8,112.83,112.76,112.76,78325
HRH05,2005-03-03 08:00,3,112.77,112.82,112.73,112.81,93571
HRH05,2005-03-03 08:30,3,112.82,112.87,112.81,112.85,53273
HRH05,2005-03-03 09:00,3,112.85,112.85,112.78,112.81,66221
HRH05,2005-03-03 09:30,3,112.81,112.87,112.81,112.85,35226
HRH05,2005-03-03 10:00,3,112.86,112.86,112.83,112.84,27257
HRH05,2005-03-03 10:30,3,112.85,112.86,112.83,112.85,15278
HRH05,2005-03-03 11:00,3,112.85,112.86,112.84,112.85,36516
HRH05,2005-03-03 11:30,3,112.84,112.85,112.81,112.85,25247
HRH05,2005-03-03 12:00,3,112.84,112.84,112.84,112.84,50
HRH05,2005-03-04 01:00,4,112.82,112.86,112.82,112.82,14448
HRH05,2005-03-04 01:30,4,112.82,112.84,112.81,112.83,8415
HRH05,2005-03-04 02:00,4,112.83,112.84,112.81,112.82,28284
HRH05,2005-03-04 02:30,4,112.82,112.84,112.81,112.83,15312
HRH05,2005-03-04 03:00,4,112.83,112.85,112.82,112.84,27300
HRH05,2005-03-04 03:30,4,112.84,112.86,112.83,112.84,58811
HRH05,2005-03-04 04:00,4,112.85,112.88,112.84,112.88,41707
HRH05,2005-03-04 04:30,4,112.87,112.9,112.87,112.89,35913
HRH05,2005-03-04 05:00,4,112.89,112.91,112.87,112.91,22020
HRH05,2005-03-04 05:30,4,112.9,112.91,112.89,112.89,23026
HRH05,2005-03-04 06:00,4,112.89,112.9,112.86,112.88,24129
HRH05,2005-03-04 06:30,4,112.89,112.92,112.88,112.91,26061
HRH05,2005-03-04 07:00,4,112.9,113.1,112.76,112.94,54718
HRH05,2005-03-04 07:30,4,112.93,113.2,112.93,112.99,157454
HRH05,2005-03-04 08:00,4,112.99,113.1,112.99,113.09,107822
HRH05,2005-03-04 08:30,4,113.1,113.16,113.09,113.13,83338
HRH05,2005-03-04 09:00,4,113.13,113.21,113.11,113.19,89292
HRH05,2005-03-04 09:30,4,113.19,113.23,113.17,113.2,87807
HRH05,2005-03-04 10:00,4,113.21,113.22,113.13,113.15,48946
HRH05,2005-03-04 10:30,4,113.15,113.2,113.14,113.19,39559
HRH05,2005-03-04 11:00,4,113.2,113.21,113.17,113.19,9537
HRH05,2005-03-04 11:30,4,113.19,113.21,113.18,113.2,15000
HRH05,2005-03-04 12:00,4,113.2,113.2,113.2,113.2,201
HRH05,2005-03-07 01:00,7,113.19,113.21,113.16,113.18,19912
HRH05,2005-03-07 01:30,7,113.17,113.2,113.16,113.2,44127
HRH05,2005-03-07 02:00,7,113.2,113.21,113.19,113.2,33120
HRH05,2005-03-07 02:30,7,113.2,113.34,113.19,113.33,123893
HRH05,2005-03-07 03:00,7,113.34,113.35,113.29,113.32,46862
HRH05,2005-03-07 03:30,7,113.32,113.34,113.3,113.3,30185
HRH05,2005-03-07 04:00,7,113.31,113.34,113.29,113.29,56278
HRH05,2005-03-07 04:30,7,113.3,113.32,113.29,113.32,53338
HRH05,2005-03-07 05:00,7,113.31,113.33,113.3,113.32,26382
HRH05,2005-03-07 05:30,7,113.31,113.32,113.28,113.3,20601
HRH05,2005-03-07 06:00,7,113.3,113.32,113.29,113.3,26339
HRH05,2005-03-07 06:30,7,113.3,113.3,113.25,113.26,20951
HRH05,2005-03-07 07:00,7,113.27,113.27,113.24,113.24,10513
HRH05,2005-03-07 07:30,7,113.24,113.28,113.24,113.27,21053
HRH05,2005-03-07 08:00,7,113.27,113.28,113.25,113.28,17241
HRH05,2005-03-07 08:30,7,113.28,113.35,113.27,113.34,42687
HRH05,2005-03-07 09:00,7,113.34,113.36,113.32,113.33,38752
HRH05,2005-03-07 09:30,7,113.34,113.35,113.33,113.34,16362
HRH05,2005-03-07 10:00,7,113.34,113.37,113.33,113.37,17287
HRH05,2005-03-07 10:30,7,113.37,113.46,113.37,113.45,18951
HRH05,2005-03-07 11:00,7,113.44,113.48,113.41,113.41,18515
HRH05,2005-03-07 11:30,7,113.41,113.42,113.38,113.39,16632
HRH05,2005-03-07 12:00,7,113.37,113.37,113.37,113.37,25
HRH05,2005-03-08 01:00,8,113.38,113.42,113.38,113.41,5072
HRH05,2005-03-08 01:30,8,113.4,113.47,113.4,113.46,21229
HRH05,2005-03-08 02:00,8,113.46,113.47,113.42,113.43,29058
HRH05,2005-03-08 02:30,8,113.43,113.47,113.43,113.46,6154
HRH05,2005-03-08 03:00,8,113.46,113.46,113.43,113.43,6555
HRH05,2005-03-08 03:30,8,113.44,113.44,113.42,113.42,8241
HRH05,2005-03-08 04:00,8,113.43,113.44,113.4,113.4,4363
HRH05,2005-03-08 04:30,8,113.4,113.43,113.39,113.43,4161
HRH05,2005-03-08 05:00,8,113.43,113.46,113.42,113.43,4177