HRM04,2003-12-16 09:30,16,109.5,109.5,109.5,109.5,1
HRM04,2003-12-17 01:00,17,109.5,109.5,109.5,109.5,1
HRM04,2003-12-18 01:00,18,109.5,109.5,109.5,109.5,1
HRM04,2003-12-19 10:00,19,109.74,109.74,109.74,109.74,1
HRM04,2003-12-22 10:30,22,109.8,109.8,109.8,109.8,1
HRM04,2004-01-07 04:00,7,109.87,109.87,109.87,109.87,4
HRM04,2004-01-07 06:30,7,110.05,110.05,110.05,110.05,1
HRM04,2004-01-08 11:30,8,110.35,110.35,110.35,110.35,1
HRM04,2004-01-09 02:00,9,110.25,110.25,110.25,110.25,1
HRM04,2004-01-09 06:30,9,110.37,110.37,110.37,110.37,1
HRM04,2004-01-09 07:00,9,110.36,110.36,110.36,110.36,1
HRM04,2004-01-09 08:30,9,110.84,110.84,110.84,110.84,1
HRM04,2004-01-14 02:30,14,110.75,110.75,110.75,110.75,1
HRM04,2004-01-14 03:00,14,110.8,110.8,110.8,110.8,1
HRM04,2004-01-14 07:30,14,110.77,110.77,110.77,110.77,1
HRM04,2004-01-14 08:30,14,110.61,110.61,110.61,110.61,1
HRM04,2004-01-14 10:30,14,110.72,110.72,110.72,110.72,1
HRM04,2004-01-15 03:00,15,110.74,110.74,110.74,110.74,1
HRM04,2004-01-16 03:00,16,110.77,110.77,110.77,110.77,1
HRM04,2004-01-16 05:30,16,111.11,111.11,111.11,111.11,1
HRM04,2004-01-16 10:00,16,110.69,110.69,110.69,110.69,2
HRM04,2004-01-19 05:30,19,110.6,110.6,110.59,110.59,2
HRM04,2004-01-19 06:30,19,110.61,110.61,110.61,110.61,1
HRM04,2004-01-20 01:30,20,110.65,110.65,110.65,110.65,1
HRM04,2004-01-20 08:00,20,110.72,110.72,110.72,110.72,1
HRM04,2004-01-20 09:00,20,110.75,110.75,110.74,110.74,2
HRM04,2004-01-21 02:00,21,110.91,110.91,110.91,110.91,1
HRM04,2004-01-21 04:00,21,110.88,110.88,110.88,110.88,1
HRM04,2004-01-21 05:00,21,110.81,110.81,110.81,110.81,1
HRM04,2004-01-21 10:00,21,110.74,110.74,110.74,110.74,1
HRM04,2004-01-21 11:30,21,110.76,110.76,110.76,110.76,1
HRM04,2004-01-22 02:30,22,110.85,110.85,110.85,110.85,1
HRM04,2004-01-22 05:30,22,110.92,110.92,110.92,110.92,1
HRM04,2004-01-23 01:00,23,111.03,111.03,111.03,111.03,1
HRM04,2004-01-23 04:00,23,111.08,111.08,111.08,111.08,1
HRM04,2004-01-23 09:00,23,111.16,111.16,111.16,111.16,4
HRM04,2004-01-26 02:30,26,110.97,110.97,110.97,110.97,1
HRM04,2004-01-26 03:00,26,110.91,110.91,110.91,110.91,116
HRM04,2004-01-26 11:30,26,110.82,110.82,110.82,110.82,1
HRM04,2004-01-27 06:00,27,110.75,110.75,110.75,110.75,1
HRM04,2004-01-28 03:00,28,110.85,110.85,110.85,110.85,139
HRM04,2004-01-28 06:00,28,110.88,110.88,110.88,110.88,8
HRM04,2004-01-28 08:00,28,110.82,110.85,110.82,110.85,2
HRM04,2004-01-28 11:30,28,111.05,111.05,111.05,111.05,1
HRM04,2004-01-29 02:00,29,110.51,110.51,110.51,110.51,1
HRM04,2004-01-29 04:00,29,110.48,110.48,110.48,110.48,3
HRM04,2004-01-29 08:00,29,110.42,110.42,110.42,110.42,1
HRM04,2004-01-29 10:00,29,110.27,110.27,110.27,110.27,1
HRM04,2004-01-30 06:00,30,110.28,110.28,110.28,110.28,89
HRM04,2004-01-30 06:30,30,110.28,110.28,110.28,110.28,11
HRM04,2004-01-30 07:30,30,110.42,110.42,110.42,110.42,2
HRM04,2004-01-30 08:00,30,110.34,110.34,110.34,110.34,20
HRM04,2004-02-02 06:00,2,110.43,110.43,110.43,110.43,8
HRM04,2004-02-02 08:30,2,110.41,110.41,110.41,110.41,1
HRM04,2004-02-02 09:00,2,110.42,110.42,110.42,110.42,20
HRM04,2004-02-03 02:00,3,110.61,110.61,110.61,110.61,1
HRM04,2004-02-03 03:30,3,110.66,110.66,110.66,110.66,10
HRM04,2004-02-03 05:00,3,110.7,110.7,110.7,110.7,1
HRM04,2004-02-03 09:00,3,110.62,110.62,110.62,110.62,70
HRM04,2004-02-03 10:30,3,110.68,110.68,110.68,110.68,2
HRM04,2004-02-04 04:30,4,110.79,110.79,110.79,110.79,2
HRM04,2004-02-04 08:30,4,110.8,110.8,110.77,110.77,501
HRM04,2004-02-04 09:00,4,110.71,110.71,110.71,110.71,1
HRM04,2004-02-04 11:00,4,110.75,110.75,110.75,110.75,1
HRM04,2004-02-04 11:30,4,110.74,110.74,110.74,110.74,1
HRM04,2004-02-05 03:00,5,110.66,110.66,110.66,110.66,1
HRM04,2004-02-05 05:30,5,110.72,110.72,110.72,110.72,100
HRM04,2004-02-05 07:00,5,110.66,110.66,110.66,110.66,1
HRM04,2004-02-05 09:00,5,110.78,110.78,110.78,110.78,1
HRM04,2004-02-06 02:30,6,110.67,110.67,110.67,110.67,1
HRM04,2004-02-06 05:00,6,110.57,110.57,110.57,110.57,1
HRM04,2004-02-06 07:30,6,110.93,110.93,110.91,110.91,397
HRM04,2004-02-06 08:00,6,110.93,110.94,110.93,110.94,299
HRM04,2004-02-09 01:00,9,111,111,111,111,1
HRM04,2004-02-09 01:30,9,111.05,111.05,111.02,111.02,29
HRM04,2004-02-09 03:30,9,111.15,111.15,111.15,111.15,96
HRM04,2004-02-09 04:00,9,111.09,111.11,111.09,111.11,801
HRM04,2004-02-09 04:30,9,111.09,111.09,111.09,111.09,24
HRM04,2004-02-09 07:00,9,111.07,111.07,111.07,111.07,142
HRM04,2004-02-09 10:00,9,111.09,111.09,111.09,111.09,16
HRM04,2004-02-10 02:30,10,111.17,111.17,111.17,111.17,1
HRM04,2004-02-10 06:30,10,111.14,111.16,111.14,111.14,3
HRM04,2004-02-10 08:00,10,111.09,111.09,111.09,111.09,1
HRM04,2004-02-10 09:30,10,111.04,111.04,111.04,111.04,1
HRM04,2004-02-11 02:30,11,110.92,110.92,110.92,110.92,1
HRM04,2004-02-11 03:00,11,110.89,110.89,110.89,110.89,1
HRM04,2004-02-11 04:00,11,110.92,110.92,110.92,110.92,10
HRM04,2004-02-11 06:00,11,110.94,110.94,110.94,110.94,10
HRM04,2004-02-11 07:00,11,110.9,110.9,110.9,110.9,10
HRM04,2004-02-11 07:30,11,110.92,110.92,110.92,110.92,10
HRM04,2004-02-11 10:00,11,110.96,110.98,110.96,110.98,30
HRM04,2004-02-11 10:30,11,111.32,111.32,111.32,111.32,70
HRM04,2004-02-12 02:30,12,111.28,111.28,111.28,111.28,1
HRM04,2004-02-12 03:00,12,111.23,111.23,111.23,111.23,35
HRM04,2004-02-12 04:00,12,111.24,111.24,111.24,111.24,4
HRM04,2004-02-12 04:30,12,111.24,111.24,111.24,111.24,16
HRM04,2004-02-12 08:00,12,111.3,111.3,111.27,111.27,1000
HRM04,2004-02-12 09:00,12,111.27,111.27,111.24,111.26,297
HRM04,2004-02-13 03:30,13,111.31,111.32,111.3,111.3,163
HRM04,2004-02-13 04:30,13,111.38,111.38,111.38,111.38,1
HRM04,2004-02-13 05:00,13,111.38,111.38,111.38,111.38,1
HRM04,2004-02-13 09:00,13,111.52,111.52,111.52,111.52,47
HRM04,2004-02-16 01:30,16,111.27,111.27,111.27,111.27,100
HRM04,2004-02-16 02:30,16,111.32,111.32,111.32,111.32,3
HRM04,2004-02-16 05:30,16,111.29,111.29,111.29,111.29,57
HRM04,2004-02-16 07:30,16,111.29,111.29,111.29,111.29,2
HRM04,2004-02-16 09:00,16,111.31,111.31,111.31,111.31,57
HRM04,2004-02-17 01:00,17,111.33,111.33,111.33,111.33,1
HRM04,2004-02-17 02:30,17,111.47,111.47,111.47,111.47,25
HRM04,2004-02-17 04:00,17,111.5,111.5,111.5,111.5,250
HRM04,2004-02-17 04:30,17,111.5,111.56,111.5,111.56,525
HRM04,2004-02-17 05:00,17,111.56,111.56,111.56,111.56,9
HRM04,2004-02-17 07:30,17,111.56,111.56,111.56,111.56,10
HRM04,2004-02-17 10:00,17,111.51,111.51,111.51,111.51,3
HRM04,2004-02-17 11:30,17,111.56,111.56,111.56,111.56,13
HRM04,2004-02-18 01:00,18,111.66,111.7,111.66,111.7,301
HRM04,2004-02-18 01:30,18,111.63,111.63,111.63,111.63,10
HRM04,2004-02-18 02:00,18,111.67,111.68,111.67,111.68,703
HRM04,2004-02-18 03:00,18,111.65,111.65,111.65,111.65,20
HRM04,2004-02-18 04:00,18,111.66,111.66,111.66,111.66,500
HRM04,2004-02-18 05:00,18,111.65,111.66,111.65,111.66,316
HRM04,2004-02-18 06:00,18,111.65,111.65,111.63,111.63,205
HRM04,2004-02-18 06:30,18,111.64,111.64,111.64,111.64,1
HRM04,2004-02-18 07:00,18,111.61,111.64,111.61,111.64,11
HRM04,2004-02-18 07:30,18,111.64,111.66,111.64,111.66,137
HRM04,2004-02-18 09:00,18,111.68,111.68,111.66,111.66,89
HRM04,2004-02-18 09:30,18,111.7,111.7,111.7,111.7,12
HRM04,2004-02-18 10:00,18,111.54,111.56,111.54,111.56,400
HRM04,2004-02-18 10:30,18,111.54,111.54,111.54,111.54,100
HRM04,2004-02-18 11:30,18,111.51,111.51,111.51,111.51,13
HRM04,2004-02-19 01:00,19,111.38,111.38,111.38,111.38,150
HRM04,2004-02-19 01:30,19,111.33,111.4,111.33,111.4,301
HRM04,2004-02-19 02:00,19,111.39,111.39,111.39,111.39,2
HRM04,2004-02-19 03:00,19,111.35,111.35,111.35,111.35,1
HRM04,2004-02-19 03:30,19,111.35,111.35,111.32,111.32,91
HRM04,2004-02-19 04:00,19,111.35,111.35,111.35,111.35,10
HRM04,2004-02-19 04:30,19,111.34,111.34,111.34,111.34,26
HRM04,2004-02-19 05:30,19,111.35,111.35,111.35,111.35,660
HRM04,2004-02-19 06:00,19,111.35,111.35,111.35,111.35,83
HRM04,2004-02-19 06:30,19,111.32,111.34,111.32,111.34,1358
HRM04,2004-02-19 07:00,19,111.36,111.37,111.34,111.34,3730
HRM04,2004-02-19 07:30,19,111.33,111.33,111.24,111.24,6
HRM04,2004-02-19 08:00,19,111.26,111.29,111.26,111.29,4678
HRM04,2004-02-19 08:30,19,111.29,111.3,111.29,111.3,254
HRM04,2004-02-19 09:00,19,111.28,111.28,111.28,111.28,30
HRM04,2004-02-19 10:00,19,111.33,111.33,111.32,111.32,26
HRM04,2004-02-19 10:30,19,111.34,111.42,111.34,111.42,399
HRM04,2004-02-19 11:00,19,111.4,111.4,111.39,111.39,6
HRM04,2004-02-20 01:00,20,111.42,111.42,111.4,111.4,201
HRM04,2004-02-20 01:30,20,111.33,111.33,111.33,111.33,200
HRM04,2004-02-20 02:30,20,111.3,111.33,111.3,111.33,204
HRM04,2004-02-20 03:00,20,111.34,111.34,111.33,111.33,140
HRM04,2004-02-20 03:30,20,111.31,111.31,111.31,111.31,487
HRM04,2004-02-20 04:00,20,111.33,111.35,111.33,111.35,159
HRM04,2004-02-20 04:30,20,111.37,111.38,111.37,111.38,35
HRM04,2004-02-20 05:00,20,111.4,111.4,111.4,111.4,15
HRM04,2004-02-20 05:30,20,111.37,111.37,111.37,111.37,271
HRM04,2004-02-20 06:00,20,111.36,111.38,111.36,111.38,344
HRM04,2004-02-20 06:30,20,111.39,111.39,111.39,111.39,500
HRM04,2004-02-20 07:00,20,111.4,111.4,111.4,111.4,184
HRM04,2004-02-20 07:30,20,111.35,111.35,111.35,111.35,150
HRM04,2004-02-20 08:00,20,111.35,111.35,111.35,111.35,10
HRM04,2004-02-20 09:00,20,111.29,111.29,111.26,111.26,225
HRM04,2004-02-20 09:30,20,111.23,111.26,111.23,111.26,289
HRM04,2004-02-20 10:00,20,111.28,111.28,111.28,111.28,102
HRM04,2004-02-20 10:30,20,111.29,111.29,111.29,111.29,10
HRM04,2004-02-20 11:00,20,111.27,111.27,111.27,111.27,160
HRM04,2004-02-20 11:30,20,111.21,111.21,111.21,111.21,1
HRM04,2004-02-23 01:30,23,111.08,111.14,111.08,111.14,194
HRM04,2004-02-23 02:00,23,111.17,111.17,111.17,111.17,30
HRM04,2004-02-23 02:30,23,111.17,111.17,111.17,111.17,6
HRM04,2004-02-23 03:00,23,111.15,111.15,111.15,111.15,173
HRM04,2004-02-23 04:00,23,111.18,111.18,111.18,111.18,25
HRM04,2004-02-23 04:30,23,111.2,111.2,111.17,111.18,1036
HRM04,2004-02-23 06:30,23,111.22,111.22,111.22,111.22,100
HRM04,2004-02-23 07:00,23,111.25,111.25,111.23,111.24,270
HRM04,2004-02-23 08:00,23,111.28,111.35,111.28,111.35,1269
HRM04,2004-02-23 08:30,23,111.33,111.35,111.33,111.35,21
HRM04,2004-02-23 09:00,23,111.33,111.34,111.32,111.34,1128
HRM04,2004-02-23 10:00,23,111.34,111.34,111.27,111.29,156
HRM04,2004-02-23 10:30,23,111.32,111.32,111.32,111.32,270
HRM04,2004-02-23 11:00,23,111.34,111.34,111.34,111.34,80
HRM04,2004-02-23 11:30,23,111.35,111.39,111.35,111.39,339
HRM04,2004-02-24 01:00,24,111.39,111.39,111.39,111.39,1
HRM04,2004-02-24 02:00,24,111.41,111.44,111.41,111.44,27
HRM04,2004-02-24 03:00,24,111.44,111.46,111.44,111.46,803
HRM04,2004-02-24 03:30,24,111.46,111.47,111.45,111.46,90
HRM04,2004-02-24 04:00,24,111.45,111.49,111.44,111.48,454
HRM04,2004-02-24 04:30,24,111.46,111.47,111.46,111.47,82
HRM04,2004-02-24 05:00,24,111.46,111.46,111.46,111.46,300
HRM04,2004-02-24 05:30,24,111.45,111.45,111.45,111.45,39
HRM04,2004-02-24 06:00,24,111.46,111.47,111.46,111.47,425
HRM04,2004-02-24 06:30,24,111.47,111.47,111.45,111.45,145
HRM04,2004-02-24 07:00,24,111.49,111.49,111.49,111.49,20
HRM04,2004-02-24 08:00,24,111.49,111.49,111.48,111.49,88
HRM04,2004-02-24 08:30,24,111.51,111.55,111.5,111.55,591
HRM04,2004-02-24 09:00,24,111.58,111.64,111.58,111.64,57
HRM04,2004-02-24 09:30,24,111.6,111.6,111.6,111.6,1
HRM04,2004-02-24 10:00,24,111.62,111.64,111.62,111.64,285
HRM04,2004-02-24 10:30,24,111.6,111.6,111.6,111.6,40
HRM04,2004-02-24 11:30,24,111.61,111.64,111.61,111.64,56
HRM04,2004-02-25 01:00,25,111.59,111.6,111.59,111.6,16
HRM04,2004-02-25 02:00,25,111.6,111.6,111.59,111.59,75
HRM04,2004-02-25 02:30,25,111.56,111.56,111.56,111.56,100
HRM04,2004-02-25 03:00,25,111.56,111.57,111.56,111.57,457
HRM04,2004-02-25 03:30,25,111.57,111.57,111.57,111.57,20
HRM04,2004-02-25 04:00,25,111.58,111.63,111.58,111.6,736
HRM04,2004-02-25 04:30,25,111.61,111.61,111.59,111.59,320
HRM04,2004-02-25 05:30,25,111.6,111.6,111.6,111.6,150
HRM04,2004-02-25 07:00,25,111.6,111.6,111.6,111.6,204
HRM04,2004-02-25 07:30,25,111.62,111.63,111.62,111.63,230
HRM04,2004-02-25 08:00,25,111.62,111.64,111.62,111.64,132
HRM04,2004-02-25 08:30,25,111.65,111.68,111.65,111.68,1224
HRM04,2004-02-25 09:00,25,111.66,111.71,111.62,111.65,420
HRM04,2004-02-25 09:30,25,111.66,111.79,111.66,111.77,1093
HRM04,2004-02-25 10:00,25,111.77,111.8,111.75,111.76,383
HRM04,2004-02-25 10:30,25,111.77,111.77,111.74,111.74,17
HRM04,2004-02-25 11:00,25,111.79,111.79,111.77,111.77,538
HRM04,2004-02-25 11:30,25,111.8,111.82,111.8,111.82,24
HRM04,2004-02-26 01:00,26,111.81,111.81,111.78,111.78,4
HRM04,2004-02-26 01:30,26,111.74,111.78,111.74,111.78,350
HRM04,2004-02-26 02:00,26,111.77,111.79,111.77,111.79,110
HRM04,2004-02-26 02:30,26,111.73,111.73,111.7,111.73,337
HRM04,2004-02-26 03:00,26,111.73,111.73,111.72,111.72,135
HRM04,2004-02-26 03:30,26,111.75,111.75,111.73,111.73,705
HRM04,2004-02-26 04:00,26,111.73,111.76,111.73,111.76,1081
HRM04,2004-02-26 04:30,26,111.73,111.73,111.72,111.72,370
HRM04,2004-02-26 05:00,26,111.74,111.74,111.72,111.72,365
HRM04,2004-02-26 05:30,26,111.72,111.72,111.67,111.68,1116
HRM04,2004-02-26 06:00,26,111.69,111.69,111.68,111.68,330
HRM04,2004-02-26 06:30,26,111.71,111.71,111.71,111.71,55
HRM04,2004-02-26 07:00,26,111.71,111.73,111.71,111.73,536
HRM04,2004-02-26 07:30,26,111.68,111.68,111.55,111.61,2962
HRM04,2004-02-26 08:00,26,111.62,111.65,111.62,111.65,270
HRM04,2004-02-26 08:30,26,111.7,111.84,111.7,111.84,131
HRM04,2004-02-26 09:00,26,111.78,111.78,111.74,111.74,79
HRM04,2004-02-26 09:30,26,111.73,111.73,111.73,111.73,181
HRM04,2004-02-26 10:00,26,111.72,111.72,111.72,111.72,30
HRM04,2004-02-26 10:30,26,111.71,111.77,111.71,111.77,9231
HRM04,2004-02-26 11:30,26,111.75,111.75,111.75,111.75,29
HRM04,2004-02-27 01:00,27,111.8,111.81,111.8,111.81,170
HRM04,2004-02-27 01:30,27,111.8,111.87,111.8,111.86,410
HRM04,2004-02-27 02:00,27,111.86,111.92,111.85,111.92,1272
HRM04,2004-02-27 02:30,27,111.9,111.91,111.89,111.9,5456
HRM04,2004-02-27 03:00,27,111.9,111.93,111.9,111.91,2918
HRM04,2004-02-27 03:30,27,111.88,111.88,111.86,111.87,17022
HRM04,2004-02-27 04:00,27,111.86,111.87,111.86,111.87,393
HRM04,2004-02-27 04:30,27,111.88,111.93,111.88,111.93,3112
HRM04,2004-02-27 05:00,27,111.92,111.92,111.9,111.9,6537
HRM04,2004-02-27 05:30,27,111.89,111.91,111.88,111.88,1483
HRM04,2004-02-27 06:00,27,111.9,111.92,111.9,111.92,567
HRM04,2004-02-27 06:30,27,111.92,111.92,111.91,111.91,307
HRM04,2004-02-27 07:00,27,111.92,111.92,111.89,111.91,10177
HRM04,2004-02-27 07:30,27,111.88,111.88,111.85,111.86,190
HRM04,2004-02-27 08:00,27,111.84,111.85,111.83,111.85,268
HRM04,2004-02-27 08:30,27,111.88,111.89,111.85,111.85,1754
HRM04,2004-02-27 09:00,27,111.83,111.84,111.77,111.84,1759
HRM04,2004-02-27 09:30,27,111.86,111.9,111.86,111.88,1845
HRM04,2004-02-27 10:00,27,111.92,111.92,111.89,111.91,1185
HRM04,2004-02-27 10:30,27,111.9,111.93,111.9,111.93,1059
HRM04,2004-02-27 11:00,27,111.92,111.95,111.92,111.93,548
HRM04,2004-02-27 11:30,27,111.94,111.97,111.94,111.95,884
HRM04,2004-03-01 01:00,1,112.01,112.01,111.93,111.94,504
HRM04,2004-03-01 01:30,1,111.93,111.93,111.91,111.92,601
HRM04,2004-03-01 02:00,1,111.89,111.9,111.89,111.89,290
HRM04,2004-03-01 02:30,1,111.84,111.85,111.82,111.82,465
HRM04,2004-03-01 03:00,1,111.83,111.87,111.83,111.86,8753
HRM04,2004-03-01 03:30,1,111.86,111.86,111.86,111.86,4737
HRM04,2004-03-01 04:00,1,111.86,111.86,111.83,111.84,1935
HRM04,2004-03-01 04:30,1,111.83,111.84,111.83,111.84,562
HRM04,2004-03-01 05:00,1,111.85,111.86,111.84,111.86,557
HRM04,2004-03-01 05:30,1,111.86,111.86,111.79,111.81,976
HRM04,2004-03-01 06:00,1,111.79,111.82,111.78,111.82,357
HRM04,2004-03-01 06:30,1,111.82,111.83,111.8,111.81,1451
HRM04,2004-03-01 07:00,1,111.82,111.84,111.82,111.84,608
HRM04,2004-03-01 07:30,1,111.83,111.89,111.83,111.86,3230
HRM04,2004-03-01 08:00,1,111.86,111.88,111.86,111.88,2140
HRM04,2004-03-01 08:30,1,111.88,112,111.88,112,7634
HRM04,2004-03-01 09:00,1,111.92,111.92,111.79,111.81,2811
HRM04,2004-03-01 09:30,1,111.79,111.8,111.73,111.76,4171
HRM04,2004-03-01 10:00,1,111.77,111.81,111.77,111.78,1316
HRM04,2004-03-01 10:30,1,111.79,111.83,111.79,111.83,1935
HRM04,2004-03-01 11:00,1,111.84,111.85,111.83,111.84,315
HRM04,2004-03-01 11:30,1,111.83,111.84,111.81,111.82,291
HRM04,2004-03-02 01:00,2,111.82,111.82,111.74,111.74,2082
HRM04,2004-03-02 01:30,2,111.73,111.73,111.7,111.7,1026
HRM04,2004-03-02 02:00,2,111.71,111.73,111.71,111.73,1727
HRM04,2004-03-02 02:30,2,111.73,111.76,111.73,111.76,1485
HRM04,2004-03-02 03:00,2,111.76,111.78,111.76,111.77,19562
HRM04,2004-03-02 03:30,2,111.76,111.77,111.75,111.76,7297
HRM04,2004-03-02 04:00,2,111.76,111.76,111.74,111.76,7018
HRM04,2004-03-02 04:30,2,111.76,111.8,111.76,111.8,7306
HRM04,2004-03-02 05:00,2,111.79,111.79,111.78,111.78,1902
HRM04,2004-03-02 05:30,2,111.78,111.78,111.76,111.77,1708
HRM04,2004-03-02 06:00,2,111.76,111.77,111.75,111.77,2286
HRM04,2004-03-02 06:30,2,111.76,111.78,111.76,111.78,11227
HRM04,2004-03-02 07:00,2,111.78,111.8,111.76,111.77,2239
HRM04,2004-03-02 07:30,2,111.76,111.77,111.75,111.76,6249
HRM04,2004-03-02 08:00,2,111.75,111.79,111.75,111.79,22109
HRM04,2004-03-02 08:30,2,111.79,111.81,111.79,111.8,12594
HRM04,2004-03-02 09:00,2,111.8,111.85,111.79,111.81,7487
HRM04,2004-03-02 09:30,2,111.81,111.82,111.64,111.65,3259
HRM04,2004-03-02 10:00,2,111.65,111.68,111.59,111.65,25271
HRM04,2004-03-02 10:30,2,111.65,111.65,111.57,111.57,9041
HRM04,2004-03-02 11:00,2,111.54,111.55,111.48,111.55,2454
HRM04,2004-03-02 11:30,2,111.56,111.58,111.49,111.49,2969
HRM04,2004-03-03 01:00,3,111.49,111.49,111.41,111.46,14390
HRM04,2004-03-03 01:30,3,111.46,111.49,111.42,111.45,30007
HRM04,2004-03-03 02:00,3,111.44,111.52,111.44,111.51,7036
HRM04,2004-03-03 02:30,3,111.52,111.52,111.49,111.51,51075
HRM04,2004-03-03 03:00,3,111.5,111.52,111.49,111.49,11704
HRM04,2004-03-03 03:30,3,111.49,111.51,111.49,111.5,11348
HRM04,2004-03-03 04:00,3,111.49,111.49,111.42,111.42,12530
HRM04,2004-03-03 04:30,3,111.42,111.46,111.41,111.45,6878
HRM04,2004-03-03 05:00,3,111.46,111.5,111.46,111.48,7248
HRM04,2004-03-03 05:30,3,111.48,111.48,111.4,111.41,7504
HRM04,2004-03-03 06:00,3,111.4,111.42,111.37,111.4,11480
HRM04,2004-03-03 06:30,3,111.41,111.43,111.38,111.41,13377
HRM04,2004-03-03 07:00,3,111.41,111.43,111.31,111.33,15921
HRM04,2004-03-03 07:30,3,111.33,111.4,111.32,111.4,13982
HRM04,2004-03-03 08:00,3,111.41,111.43,111.4,111.42,3135
HRM04,2004-03-03 08:30,3,111.43,111.49,111.42,111.48,6134
HRM04,2004-03-03 09:00,3,111.48,111.5,111.36,111.39,6106
HRM04,2004-03-03 09:30,3,111.39,111.41,111.36,111.36,18896
HRM04,2004-03-03 10:00,3,111.36,111.38,111.28,111.31,11227
HRM04,2004-03-03 10:30,3,111.31,111.38,111.3,111.37,7910
HRM04,2004-03-03 11:00,3,111.36,111.39,111.35,111.36,3036
HRM04,2004-03-03 11:30,3,111.36,111.39,111.35,111.39,8052
HRM04,2004-03-03 12:00,3,111.42,111.42,111.42,111.42,9
HRM04,2004-03-04 01:00,4,111.49,111.49,111.44,111.46,5082
HRM04,2004-03-04 01:30,4,111.45,111.48,111.45,111.46,2065
HRM04,2004-03-04 02:00,4,111.47,111.51,111.47,111.5,16824
HRM04,2004-03-04 02:30,4,111.5,111.5,111.47,111.49,16704
HRM04,2004-03-04 03:00,4,111.49,111.5,111.48,111.49,7273
HRM04,2004-03-04 03:30,4,111.49,111.49,111.46,111.46,8481
HRM04,2004-03-04 04:00,4,111.45,111.46,111.41,111.46,12126
HRM04,2004-03-04 04:30,4,111.45,111.54,111.45,111.52,12234
HRM04,2004-03-04 05:00,4,111.52,111.53,111.5,111.52,7990
HRM04,2004-03-04 05:30,4,111.52,111.53,111.51,111.51,5904
HRM04,2004-03-04 06:00,4,111.53,111.54,111.51,111.51,14126
HRM04,2004-03-04 06:30,4,111.51,111.53,111.42,111.42,16655
HRM04,2004-03-04 07:00,4,111.43,111.44,111.39,111.39,8969
HRM04,2004-03-04 07:30,4,111.39,111.44,111.24,111.3,28063
HRM04,2004-03-04 08:00,4,111.3,111.36,111.3,111.35,10327
HRM04,2004-03-04 08:30,4,111.35,111.38,111.35,111.36,18848
HRM04,2004-03-04 09:00,4,111.37,111.5,111.36,111.48,57424
HRM04,2004-03-04 09:30,4,111.49,111.56,111.48,111.52,29605
HRM04,2004-03-04 10:00,4,111.53,111.62,111.53,111.62,48853
HRM04,2004-03-04 10:30,4,111.62,111.66,111.6,111.65,10074
HRM04,2004-03-04 11:00,4,111.64,111.68,111.64,111.67,16512
HRM04,2004-03-04 11:30,4,111.67,111.71,111.64,111.7,23926
HRM04,2004-03-05 01:00,5,111.64,111.64,111.61,111.61,44832
HRM04,2004-03-05 01:30,5,111.61,111.65,111.61,111.64,28978
HRM04,2004-03-05 02:00,5,111.63,111.64,111.6,111.62,27385
HRM04,2004-03-05 02:30,5,111.62,111.63,111.6,111.61,22845
HRM04,2004-03-05 03:00,5,111.61,111.65,111.6,111.65,17459
HRM04,2004-03-05 03:30,5,111.64,111.65,111.63,111.63,14134
HRM04,2004-03-05 04:00,5,111.62,111.63,111.62,111.63,18721
HRM04,2004-03-05 04:30,5,111.62,111.63,111.58,111.59,19359
HRM04,2004-03-05 05:00,5,111.59,111.61,111.57,111.59,22309
HRM04,2004-03-05 05:30,5,111.58,111.6,111.58,111.59,24016
HRM04,2004-03-05 06:00,5,111.59,111.62,111.59,111.62,18565
HRM04,2004-03-05 06:30,5,111.62,111.63,111.6,111.61,18666
HRM04,2004-03-05 07:00,5,111.61,112.31,111.58,112.3,45933
HRM04,2004-03-05 07:30,5,112.29,112.4,112.17,112.39,209981
HRM04,2004-03-05 08:00,5,112.38,112.52,112.33,112.35,143569
HRM04,2004-03-05 08:30,5,112.35,112.41,112.31,112.37,74224
HRM04,2004-03-05 09:00,5,112.36,112.39,112.28,112.3,62613
HRM04,2004-03-05 09:30,5,112.31,112.33,112.27,112.27,66498
HRM04,2004-03-05 10:00,5,112.27,112.36,112.24,112.35,42135
HRM04,2004-03-05 10:30,5,112.36,112.37,112.33,112.35,28160
HRM04,2004-03-05 11:00,5,112.34,112.42,112.34,112.41,16371
HRM04,2004-03-05 11:30,5,112.41,112.42,112.37,112.4,6820
HRM04,2004-03-05 12:00,5,112.42,112.42,112.42,112.42,10
HRM04,2004-03-08 01:00,8,112.37,112.37,112.3,112.31,19700
HRM04,2004-03-08 01:30,8,112.32,112.35,112.29,112.34,26015
HRM04,2004-03-08 02:00,8,112.34,112.48,112.34,112.45,64491
HRM04,2004-03-08 02:30,8,112.45,112.53,112.45,112.49,62865
HRM04,2004-03-08 03:00,8,112.48,112.51,112.46,112.5,21856
HRM04,2004-03-08 03:30,8,112.5,112.52,112.48,112.51,27642
HRM04,2004-03-08 04:00,8,112.51,112.53,112.49,112.5,37952
HRM04,2004-03-08 04:30,8,112.49,112.51,112.48,112.5,21133
HRM04,2004-03-08 05:00,8,112.49,112.55,112.48,112.55,27025
HRM04,2004-03-08 05:30,8,112.54,112.55,112.51,112.53,22076
HRM04,2004-03-08 06:00,8,112.53,112.59,112.52,112.57,13351
HRM04,2004-03-08 06:30,8,112.58,112.6,112.55,112.57,23466
HRM04,2004-03-08 07:00,8,112.57,112.58,112.53,112.57,15331
HRM04,2004-03-08 07:30,8,112.57,112.6,112.55,112.6,21565
HRM04,2004-03-08 08:00,8,112.6,112.64,112.59,112.6,35929
HRM04,2004-03-08 08:30,8,112.6,112.67,112.58,112.64,35271
HRM04,2004-03-08 09:00,8,112.64,112.7,112.64,112.65,54525
HRM04,2004-03-08 09:30,8,112.64,112.66,112.61,112.63,37210
HRM04,2004-03-08 10:00,8,112.63,112.7,112.63,112.67,29015
HRM04,2004-03-08 10:30,8,112.66,112.68,112.62,112.64,14658
HRM04,2004-03-08 11:00,8,112.64,112.65,112.62,112.64,13251
HRM04,2004-03-08 11:30,8,112.64,112.66,112.63,112.64,8011
HRM04,2004-03-08 12:00,8,112.64,112.64,112.64,112.64,2
HRM04,2004-03-09 01:00,9,112.69,112.69,112.59,112.6,19705
HRM04,2004-03-09 01:30,9,112.59,112.61,112.55,112.56,31291
HRM04,2004-03-09 02:00,9,112.57,112.57,112.53,112.57,30924
HRM04,2004-03-09 02:30,9,112.57,112.58,112.52,112.58,34379
HRM04,2004-03-09 03:00,9,112.57,112.58,112.51,112.53,31950
HRM04,2004-03-09 03:30,9,112.53,112.55,112.49,112.5,31795
HRM04,2004-03-09 04:00,9,112.5,112.52,112.48,112.51,31229
HRM04,2004-03-09 04:30,9,112.51,112.54,112.49,112.52,26933
HRM04,2004-03-09 05:00,9,112.52,112.54,112.51,112.51,18228
HRM04,2004-03-09 05:30,9,112.52,112.56,112.51,112.55,12769
HRM04,2004-03-09 06:00,9,112.56,112.57,112.54,112.55,7424
HRM04,2004-03-09 06:30,9,112.55,112.55,112.52,112.55,9952
HRM04,2004-03-09 07:00,9,112.55,112.59,112.54,112.58,18088
HRM04,2004-03-09 07:30,9,112.58,112.63,112.56,112.61,45736
HRM04,2004-03-09 08:00,9,112.61,112.64,112.59,112.62,24788
HRM04,2004-03-09 08:30,9,112.62,112.67,112.61,112.64,31122
HRM04,2004-03-09 09:00,9,112.64,112.64,112.59,112.63,30094
HRM04,2004-03-09 09:30,9,112.62,112.75,112.62,112.74,66239
HRM04,2004-03-09 10:00,9,112.73,112.75,112.69,112.72,28198
HRM04,2004-03-09 10:30,9,112.73,112.79,112.71,112.77,22538
HRM04,2004-03-09 11:00,9,112.77,112.8,112.75,112.76,19315
HRM04,2004-03-09 11:30,9,112.75,112.76,112.61,112.62,28169
HRM04,2004-03-09 12:00,9,112.61,112.61,112.61,112.61,38
HRM04,2004-03-10 01:00,10,112.56,112.57,112.5,112.5,42227
HRM04,2004-03-10 01:30,10,112.5,112.53,112.48,112.52,32596
HRM04,2004-03-10 02:00,10,112.52,112.59,112.52,112.56,38459
HRM04,2004-03-10 02:30,10,112.56,112.58,112.52,112.57,36089
HRM04,2004-03-10 03:00,10,112.57,112.61,112.56,112.58,32587
HRM04,2004-03-10 03:30,10,112.58,112.58,112.55,112.57,34400
HRM04,2004-03-10 04:00,10,112.57,112.63,112.57,112.6,64901
HRM04,2004-03-10 04:30,10,112.59,112.6,112.52,112.55,44941
HRM04,2004-03-10 05:00,10,112.56,112.57,112.51,112.51,40692
HRM04,2004-03-10 05:30,10,112.52,112.57,112.51,112.55,18626
HRM04,2004-03-10 06:00,10,112.56,112.62,112.55,112.61,33948
HRM04,2004-03-10 06:30,10,112.6,112.62,112.56,112.57,18004
HRM04,2004-03-10 07:00,10,112.56,112.6,112.55,112.59,24073
HRM04,2004-03-10 07:30,10,112.59,112.61,112.46,112.52,84965
HRM04,2004-03-10 08:00,10,112.52,112.55,112.51,112.53,33517
HRM04,2004-03-10 08:30,10,112.53,112.55,112.51,112.52,36395
HRM04,2004-03-10 09:00,10,112.53,112.6,112.49,112.51,64531
HRM04,2004-03-10 09:30,10,112.51,112.56,112.51,112.53,39288
HRM04,2004-03-10 10:00,10,112.53,112.55,112.5,112.53,23851
HRM04,2004-03-10 10:30,10,112.54,112.58,112.52,112.58,16813
HRM04,2004-03-10 11:00,10,112.58,112.58,112.55,112.57,11182
HRM04,2004-03-10 11:30,10,112.57,112.59,112.56,112.58,5983
HRM04,2004-03-10 12:00,10,112.58,112.58,112.58,112.58,9
HRM04,2004-03-11 01:00,11,112.52,112.54,112.49,112.5,19365
HRM04,2004-03-11 01:30,11,112.5,112.53,112.48,112.51,21588
HRM04,2004-03-11 02:00,11,112.51,112.54,112.49,112.5,37493
HRM04,2004-03-11 02:30,11,112.5,112.55,112.5,112.54,24257
HRM04,2004-03-11 03:00,11,112.54,112.64,112.53,112.62,39646
HRM04,2004-03-11 03:30,11,112.62,112.68,112.61,112.64,58369
HRM04,2004-03-11 04:00,11,112.63,112.69,112.62,112.66,43351
HRM04,2004-03-11 04:30,11,112.67,112.79,112.65,112.77,57516
HRM04,2004-03-11 05:00,11,112.77,112.99,112.76,112.95,118077
HRM04,2004-03-11 05:30,11,112.96,112.96,112.81,112.82,51846
HRM04,2004-03-11 06:00,11,112.82,112.91,112.81,112.88,33226
HRM04,2004-03-11 06:30,11,112.89,112.89,112.74,112.81,66205
HRM04,2004-03-11 07:00,11,112.82,112.89,112.77,112.85,40594
HRM04,2004-03-11 07:30,11,112.85,112.88,112.8,112.81,73748
HRM04,2004-03-11 08:00,11,112.82,112.82,112.76,112.77,40326
HRM04,2004-03-11 08:30,11,112.77,112.77,112.63,112.64,65517
HRM04,2004-03-11 09:00,11,112.63,112.68,112.54,112.56,99812
HRM04,2004-03-11 09:30,11,112.57,112.65,112.55,112.64,45802
HRM04,2004-03-11 10:00,11,112.64,112.69,112.63,112.68,26869
HRM04,2004-03-11 10:30,11,112.68,112.69,112.61,112.63,16073
HRM04,2004-03-11 11:00,11,112.62,112.63,112.6,112.62,5972
HRM04,2004-03-11 11:30,11,112.62,112.66,112.58,112.6,5194
HRM04,2004-03-11 12:00,11,112.61,112.61,112.61,112.61,2
HRM04,2004-03-12 01:00,12,112.82,112.9,112.82,112.88,36210
HRM04,2004-03-12 01:30,12,112.89,112.91,112.85,112.85,26218
HRM04,2004-03-12 02:00,12,112.86,112.86,112.77,112.8,37781
HRM04,2004-03-12 02:30,12,112.8,112.81,112.71,112.72,29602
HRM04,2004-03-12 03:00,12,112.72,112.77,112.71,112.73,25516
HRM04,2004-03-12 03:30,12,112.74,112.75,112.67,112.72,47504
HRM04,2004-03-12 04:00,12,112.71,112.72,112.65,112.66,27523
HRM04,2004-03-12 04:30,12,112.66,112.68,112.64,112.66,24677
HRM04,2004-03-12 05:00,12,112.66,112.74,112.62,112.66,50217
HRM04,2004-03-12 05:30,12,112.66,112.71,112.66,112.71,15460
HRM04,2004-03-12 06:00,12,112.71,112.74,112.68,112.73,20524
HRM04,2004-03-12 06:30,12,112.73,112.74,112.69,112.7,10192
HRM04,2004-03-12 07:00,12,112.7,112.73,112.69,112.71,13986
HRM04,2004-03-12 07:30,12,112.71,112.73,112.65,112.68,34265
HRM04,2004-03-12 08:00,12,112.68,112.71,112.63,112.7,26734
HRM04,2004-03-12 08:30,12,112.69,112.79,112.59,112.63,52090
HRM04,2004-03-12 09:00,12,112.64,112.72,112.63,112.69,50933
HRM04,2004-03-12 09:30,12,112.68,112.72,112.65,112.68,26098
HRM04,2004-03-12 10:00,12,112.68,112.7,112.63,112.67,24084
HRM04,2004-03-12 10:30,12,112.67,112.68,112.65,112.67,12303
HRM04,2004-03-12 11:00,12,112.67,112.68,112.64,112.67,4873
HRM04,2004-03-12 11:30,12,112.67,112.71,112.64,112.65,6992
HRM04,2004-03-15 01:00,15,112.68,112.76,112.66,112.73,19251
HRM04,2004-03-15 01:30,15,112.73,112.75,112.72,112.75,13540
HRM04,2004-03-15 02:00,15,112.74,112.78,112.74,112.77,19297
HRM04,2004-03-15 02:30,15,112.77,112.83,112.77,112.81,28778
HRM04,2004-03-15 03:00,15,112.82,112.85,112.8,112.83,25999
HRM04,2004-03-15 03:30,15,112.83,112.87,112.8,112.82,29589
HRM04,2004-03-15 04:00,15,112.82,112.84,112.79,112.8,32298
HRM04,2004-03-15 04:30,15,112.8,112.82,112.78,112.8,14310
HRM04,2004-03-15 05:00,15,112.8,112.82,112.78,112.81,13618
HRM04,2004-03-15 05:30,15,112.81,112.83,112.79,112.8,9818
HRM04,2004-03-15 06:00,15,112.8,112.81,112.77,112.79,10776
HRM04,2004-03-15 06:30,15,112.79,112.81,112.79,112.79,10100
HRM04,2004-03-15 07:00,15,112.79,112.89,112.78,112.86,23494
HRM04,2004-03-15 07:30,15,112.86,112.86,112.75,112.75,46044
HRM04,2004-03-15 08:00,15,112.75,112.78,112.66,112.69,56320
HRM04,2004-03-15 08:30,15,112.69,112.72,112.64,112.68,33283
HRM04,2004-03-15 09:00,15,112.68,112.73,112.68,112.73,36835
HRM04,2004-03-15 09:30,15,112.72,112.8,112.7,112.79,34373
HRM04,2004-03-15 10:00,15,112.78,112.8,112.75,112.78,26391
HRM04,2004-03-15 10:30,15,112.77,112.81,112.77,112.8,10490
HRM04,2004-03-15 11:00,15,112.8,112.8,112.78,112.78,5804
HRM04,2004-03-15 11:30,15,112.78,112.8,112.65,112.7,6690
HRM04,2004-03-15 12:00,15,112.71,112.71,112.71,112.71,1
HRM04,2004-03-16 01:00,16,112.72,112.73,112.66,112.73,17502
HRM04,2004-03-16 01:30,16,112.72,112.79,112.72,112.76,15496
HRM04,2004-03-16 02:00,16,112.77,112.79,112.74,112.78,24666
HRM04,2004-03-16 02:30,16,112.78,112.8,112.75,112.75,21043
HRM04,2004-03-16 03:00,16,112.75,112.8,112.74,112.79,22225
HRM04,2004-03-16 03:30,16,112.79,112.83,112.76,112.8,22962
HRM04,2004-03-16 04:00,16,112.81,112.81,112.73,112.75,55394
HRM04,2004-03-16 04:30,16,112.75,112.77,112.72,112.74,29040
HRM04,2004-03-16 05:00,16,112.74,112.76,112.72,112.73,27229
HRM04,2004-03-16 05:30,16,112.73,112.74,112.72,112.72,9723
HRM04,2004-03-16 06:00,16,112.73,112.75,112.73,112.74,8119
HRM04,2004-03-16 06:30,16,112.73,112.75,112.72,112.74,7493
HRM04,2004-03-16 07:00,16,112.74,112.75,112.7,112.71,20674
HRM04,2004-03-16 07:30,16,112.71,112.71,112.66,112.69,39916
HRM04,2004-03-16 08:00,16,112.69,112.71,112.61,112.65,49409
HRM04,2004-03-16 08:30,16,112.64,112.66,112.62,112.66,23971
HRM04,2004-03-16 09:00,16,112.65,112.68,112.63,112.65,27601
HRM04,2004-03-16 09:30,16,112.64,112.65,112.55,112.58,48202
HRM04,2004-03-16 10:00,16,112.58,112.58,112.46,112.5,65115
HRM04,2004-03-16 10:30,16,112.5,112.56,112.43,112.54,41570
HRM04,2004-03-16 11:00,16,112.54,112.56,112.51,112.54,15495
HRM04,2004-03-16 11:30,16,112.54,112.58,112.54,112.55,15064
HRM04,2004-03-16 12:00,16,112.57,112.57,112.57,112.57,45
HRM04,2004-03-17 01:00,17,112.94,112.97,112.87,112.91,48828
HRM04,2004-03-17 01:30,17,112.91,112.95,112.84,112.85,41066
HRM04,2004-03-17 02:00,17,112.85,112.87,112.82,112.85,34017
HRM04,2004-03-17 02:30,17,112.85,112.87,112.81,112.82,23198
HRM04,2004-03-17 03:00,17,112.82,112.82,112.75,112.8,51722
HRM04,2004-03-17 03:30,17,112.8,112.8,112.77,112.79,27100
HRM04,2004-03-17 04:00,17,112.8,112.8,112.75,112.79,27618
HRM04,2004-03-17 04:30,17,112.79,112.8,112.76,112.79,32527
HRM04,2004-03-17 05:00,17,112.8,112.81,112.77,112.79,16934
HRM04,2004-03-17 05:30,17,112.78,112.84,112.78,112.83,13902
HRM04,2004-03-17 06:00,17,112.83,112.86,112.81,112.81,21664
HRM04,2004-03-17 06:30,17,112.81,112.83,112.8,112.82,9750
HRM04,2004-03-17 07:00,17,112.81,112.87,112.81,112.84,31780
HRM04,2004-03-17 07:30,17,112.84,112.89,112.83,112.87,47127
HRM04,2004-03-17 08:00,17,112.87,112.97,112.86,112.94,62232
HRM04,2004-03-17 08:30,17,112.93,112.93,112.88,112.9,36154
HRM04,2004-03-17 09:00,17,112.9,112.92,112.81,112.81,41373
HRM04,2004-03-17 09:30,17,112.82,112.86,112.8,112.84,31348
HRM04,2004-03-17 10:00,17,112.84,112.85,112.78,112.8,27486
HRM04,2004-03-17 10:30,17,112.79,112.82,112.75,112.77,21387
HRM04,2004-03-17 11:00,17,112.77,112.81,112.75,112.78,15594
HRM04,2004-03-17 11:30,17,112.78,112.8,112.76,112.77,5785
HRM04,2004-03-17 12:00,17,112.77,112.77,112.77,112.77,62
HRM04,2004-03-18 01:00,18,112.79,112.86,112.77,112.85,10602
HRM04,2004-03-18 01:30,18,112.85,112.87,112.82,112.84,11932
HRM04,2004-03-18 02:00,18,112.84,112.92,112.82,112.9,22182
HRM04,2004-03-18 02:30,18,112.9,112.92,112.87,112.89,23424
HRM04,2004-03-18 03:00,18,112.89,112.9,112.86,112.87,14396
HRM04,2004-03-18 03:30,18,112.86,112.86,112.82,112.83,26401
HRM04,2004-03-18 04:00,18,112.84,112.85,112.82,112.85,18020
HRM04,2004-03-18 04:30,18,112.85,112.87,112.84,112.85,17423
HRM04,2004-03-18 05:00,18,112.85,112.85,112.82,112.83,11164
HRM04,2004-03-18 05:30,18,112.83,112.86,112.82,112.86,10977
HRM04,2004-03-18 06:00,18,112.86,112.86,112.81,112.82,17298
HRM04,2004-03-18 06:30,18,112.83,112.85,112.8,112.81,14196
HRM04,2004-03-18 07:00,18,112.8,112.83,112.72,112.75,30078
HRM04,2004-03-18 07:30,18,112.75,112.79,112.69,112.72,70194
HRM04,2004-03-18 08:00,18,112.73,112.77,112.66,112.76,50897
HRM04,2004-03-18 08:30,18,112.77,112.82,112.75,112.79,54649
HRM04,2004-03-18 09:00,18,112.79,112.89,112.77,112.8,64017
HRM04,2004-03-18 09:30,18,112.8,112.87,112.77,112.82,48466
HRM04,2004-03-18 10:00,18,112.82,112.87,112.81,112.83,30461
HRM04,2004-03-18 10:30,18,112.83,112.95,112.82,112.88,15760
HRM04,2004-03-18 11:00,18,112.87,112.92,112.85,112.88,22373
HRM04,2004-03-18 11:30,18,112.87,112.93,112.83,112.83,13860
HRM04,2004-03-18 12:00,18,112.82,112.82,112.82,112.82,464
HRM04,2004-03-19 01:00,19,112.79,112.83,112.76,112.82,8672
HRM04,2004-03-19 01:30,19,112.82,112.82,112.77,112.8,15497
HRM04,2004-03-19 02:00,19,112.79,112.82,112.78,112.79,9060
HRM04,2004-03-19 02:30,19,112.79,112.81,112.74,112.76,24235
HRM04,2004-03-19 03:00,19,112.76,112.78,112.74,112.75,14864
HRM04,2004-03-19 03:30,19,112.75,112.8,112.74,112.77,17711
HRM04,2004-03-19 04:00,19,112.78,112.8,112.76,112.77,13021
HRM04,2004-03-19 04:30,19,112.77,112.79,112.76,112.78,9308
HRM04,2004-03-19 05:00,19,112.78,112.8,112.78,112.79,9288
HRM04,2004-03-19 05:30,19,112.8,112.8,112.78,112.78,8070
HRM04,2004-03-19 06:00,19,112.79,112.79,112.77,112.78,14719
HRM04,2004-03-19 06:30,19,112.79,112.8,112.77,112.79,4858
HRM04,2004-03-19 07:00,19,112.78,112.8,112.78,112.79,6106
HRM04,2004-03-19 07:30,19,112.79,112.79,112.76,112.78,19252
HRM04,2004-03-19 08:00,19,112.78,112.86,112.78,112.84,44261
HRM04,2004-03-19 08:30,19,112.84,112.85,112.8,112.84,27735
HRM04,2004-03-19 09:00,19,112.83,112.87,112.83,112.87,19760
HRM04,2004-03-19 09:30,19,112.86,112.9,112.84,112.85,19576
HRM04,2004-03-19 10:00,19,112.85,112.88,112.83,112.83,18115
HRM04,2004-03-19 10:30,19,112.83,112.85,112.81,112.83,11678
HRM04,2004-03-19 11:00,19,112.82,112.84,112.79,112.8,5411
HRM04,2004-03-19 11:30,19,112.8,112.83,112.79,112.83,4222
HRM04,2004-03-19 12:00,19,112.85,112.85,112.85,112.85,50
HRM04,2004-03-22 01:00,22,112.9,112.91,112.87,112.89,7063
HRM04,2004-03-22 01:30,22,112.89,112.89,112.84,112.87,7047
HRM04,2004-03-22 02:00,22,112.87,112.87,112.82,112.87,12353
HRM04,2004-03-22 02:30,22,112.86,112.91,112.86,112.88,16785
HRM04,2004-03-22 03:00,22,112.87,112.91,112.86,112.89,14644
HRM04,2004-03-22 03:30,22,112.88,112.9,112.86,112.88,9438
HRM04,2004-03-22 04:00,22,112.88,112.93,112.88,112.92,21998
HRM04,2004-03-22 04:30,22,112.91,112.94,112.9,112.94,17158
HRM04,2004-03-22 05:00,22,112.93,112.93,112.91,112.91,8497
HRM04,2004-03-22 05:30,22,112.91,112.93,112.91,112.92,4448
HRM04,2004-03-22 06:00,22,112.93,112.93,112.92,112.92,6236
HRM04,2004-03-22 06:30,22,112.92,112.93,112.91,112.93,5733
HRM04,2004-03-22 07:00,22,112.92,112.96,112.92,112.94,17394
HRM04,2004-03-22 07:30,22,112.94,112.94,112.89,112.9,27976
HRM04,2004-03-22 08:00,22,112.89,112.92,112.89,112.9,8433
HRM04,2004-03-22 08:30,22,112.89,112.94,112.89,112.94,15454
HRM04,2004-03-22 09:00,22,112.94,113.05,112.92,113.03,73535
HRM04,2004-03-22 09:30,22,113.03,113.05,112.98,112.98,27814
HRM04,2004-03-22 10:00,22,112.98,112.99,112.95,112.96,16009
HRM04,2004-03-22 10:30,22,112.97,112.99,112.96,112.98,10770
HRM04,2004-03-22 11:00,22,112.98,113,112.98,112.99,4890
HRM04,2004-03-22 11:30,22,112.99,113,112.97,112.97,5852
HRM04,2004-03-22 12:00,22,112.95,112.95,112.95,112.95,49
HRM04,2004-03-23 01:00,23,113.02,113.02,112.97,113,15325
HRM04,2004-03-23 01:30,23,113,113.03,113,113.01,15434
HRM04,2004-03-23 02:00,23,113.01,113.01,112.9,112.93,44515
HRM04,2004-03-23 02:30,23,112.92,112.94,112.88,112.93,30193
HRM04,2004-03-23 03:00,23,112.93,112.95,112.89,112.91,24468
HRM04,2004-03-23 03:30,23,112.9,112.98,112.9,112.95,43105
HRM04,2004-03-23 04:00,23,112.96,112.96,112.86,112.87,42668
HRM04,2004-03-23 04:30,23,112.87,112.9,112.87,112.89,20180
HRM04,2004-03-23 05:00,23,112.89,112.91,112.87,112.89,17974
HRM04,2004-03-23 05:30,23,112.89,112.89,112.85,112.86,18934
HRM04,2004-03-23 06:00,23,112.86,112.89,112.86,112.89,12419
HRM04,2004-03-23 06:30,23,112.88,112.91,112.88,112.88,10142
HRM04,2004-03-23 07:00,23,112.88,112.89,112.84,112.87,20262
HRM04,2004-03-23 07:30,23,112.86,112.88,112.82,112.83,32573
HRM04,2004-03-23 08:00,23,112.83,112.85,112.8,112.85,29584
HRM04,2004-03-23 08:30,23,112.85,112.87,112.81,112.82,36022
HRM04,2004-03-23 09:00,23,112.82,112.84,112.78,112.81,44715
HRM04,2004-03-23 09:30,23,112.8,112.85,112.8,112.85,27742
HRM04,2004-03-23 10:00,23,112.84,112.89,112.84,112.87,19665
HRM04,2004-03-23 10:30,23,112.87,112.89,112.86,112.86,17050
HRM04,2004-03-23 11:00,23,112.86,112.91,112.85,112.89,8863
HRM04,2004-03-23 11:30,23,112.89,112.91,112.87,112.91,7694
HRM04,2004-03-23 12:00,23,112.91,112.91,112.91,112.91,1
HRM04,2004-03-24 01:00,24,112.96,113,112.94,112.97,21172
HRM04,2004-03-24 01:30,24,112.97,112.99,112.96,112.96,13974
HRM04,2004-03-24 02:00,24,112.96,112.97,112.93,112.94,19414
HRM04,2004-03-24 02:30,24,112.94,113,112.93,112.98,37142
HRM04,2004-03-24 03:00,24,112.97,112.99,112.96,112.97,14240
HRM04,2004-03-24 03:30,24,112.97,112.99,112.95,112.99,37237
HRM04,2004-03-24 04:00,24,112.98,113.01,112.96,113.01,31280
HRM04,2004-03-24 04:30,24,113,113.14,112.97,113.09,79569
HRM04,2004-03-24 05:00,24,113.1,113.11,113.06,113.06,28889
HRM04,2004-03-24 05:30,24,113.07,113.15,113.07,113.14,29832
HRM04,2004-03-24 06:00,24,113.14,113.15,113.1,113.11,17105
HRM04,2004-03-24 06:30,24,113.12,113.12,113.09,113.1,19406
HRM04,2004-03-24 07:00,24,113.09,113.2,113.06,113.14,31160
HRM04,2004-03-24 07:30,24,113.14,113.15,113.08,113.09,51773
HRM04,2004-03-24 08:00,24,113.09,113.1,113.07,113.07,20296
HRM04,2004-03-24 08:30,24,113.07,113.09,113.05,113.08,34283
HRM04,2004-03-24 09:00,24,113.08,113.11,113.04,113.05,56238
HRM04,2004-03-24 09:30,24,113.05,113.11,113.05,113.08,33449
HRM04,2004-03-24 10:00,24,113.08,113.18,113.08,113.11,47833
HRM04,2004-03-24 10:30,24,113.11,113.14,113.11,113.13,10675
HRM04,2004-03-24 11:00,24,113.12,113.14,113.11,113.13,9399
HRM04,2004-03-24 11:30,24,113.13,113.16,113.13,113.14,11790
HRM04,2004-03-24 12:00,24,113.15,113.15,113.15,113.15,69
HRM04,2004-03-25 01:00,25,113.12,113.13,113.08,113.12,14338
HRM04,2004-03-25 01:30,25,113.11,113.14,113.09,113.13,16313
HRM04,2004-03-25 02:00,25,113.13,113.25,113.11,113.24,60083
HRM04,2004-03-25 02:30,25,113.24,113.26,113.19,113.19,37342
HRM04,2004-03-25 03:00,25,113.19,113.22,113.17,113.19,37560
HRM04,2004-03-25 03:30,25,113.19,113.28,113.18,113.24,64940
HRM04,2004-03-25 04:00,25,113.24,113.25,113.2,113.25,42916
HRM04,2004-03-25 04:30,25,113.24,113.26,113.22,113.24,26135
HRM04,2004-03-25 05:00,25,113.23,113.27,113.22,113.25,17396
HRM04,2004-03-25 05:30,25,113.25,113.25,113.22,113.23,11207
HRM04,2004-03-25 06:00,25,113.22,113.25,113.22,113.25,13935
HRM04,2004-03-25 06:30,25,113.25,113.3,113.24,113.27,24106
HRM04,2004-03-25 07:00,25,113.28,113.29,113.22,113.22,23133
HRM04,2004-03-25 07:30,25,113.22,113.25,113.2,113.23,56146
HRM04,2004-03-25 08:00,25,113.23,113.26,113.22,113.23,21643
HRM04,2004-03-25 08:30,25,113.23,113.26,113.22,113.25,36856
HRM04,2004-03-25 09:00,25,113.25,113.32,113.24,113.3,44070
HRM04,2004-03-25 09:30,25,113.3,113.3,113.22,113.24,41325
HRM04,2004-03-25 10:00,25,113.24,113.27,113.24,113.24,26060
HRM04,2004-03-25 10:30,25,113.24,113.31,113.24,113.29,20261
HRM04,2004-03-25 11:00,25,113.29,113.31,113.28,113.28,10792
HRM04,2004-03-25 11:30,25,113.28,113.31,113.28,113.3,12732
HRM04,2004-03-25 12:00,25,113.3,113.3,113.3,113.3,158
HRM04,2004-03-26 01:00,26,113.25,113.27,113.21,113.22,14729
HRM04,2004-03-26 01:30,26,113.22,113.28,113.22,113.23,21626
HRM04,2004-03-26 02:00,26,113.23,113.24,113.21,113.24,20562
HRM04,2004-03-26 02:30,26,113.24,113.26,113.21,113.24,26752
HRM04,2004-03-26 03:00,26,113.24,113.35,113.2,113.34,71221
HRM04,2004-03-26 03:30,26,113.34,113.34,113.29,113.31,33308
HRM04,2004-03-26 04:00,26,113.31,113.36,113.31,113.33,38211
HRM04,2004-03-26 04:30,26,113.33,113.34,113.31,113.31,17647
HRM04,2004-03-26 05:00,26,113.32,113.33,113.3,113.32,16030
HRM04,2004-03-26 05:30,26,113.32,113.33,113.3,113.3,11111
HRM04,2004-03-26 06:00,26,113.3,113.32,113.29,113.3,10860
HRM04,2004-03-26 06:30,26,113.3,113.3,113.25,113.27,17813
HRM04,2004-03-26 07:00,26,113.27,113.27,113.2,113.23,22897
HRM04,2004-03-26 07:30,26,113.23,113.27,113.21,113.24,31091
HRM04,2004-03-26 08:00,26,113.24,113.26,113.23,113.25,16566
HRM04,2004-03-26 08:30,26,113.25,113.28,113.19,113.23,35640
HRM04,2004-03-26 09:00,26,113.23,113.24,113.15,113.19,55469
HRM04,2004-03-26 09:30,26,113.19,113.22,113.13,113.15,44566
HRM04,2004-03-26 10:00,26,113.15,113.19,113.06,113.11,44873
HRM04,2004-03-26 10:30,26,113.11,113.12,113.07,113.1,30790
HRM04,2004-03-26 11:00,26,113.1,113.13,113.08,113.13,7539
HRM04,2004-03-26 11:30,26,113.12,113.14,113.05,113.08,11377
HRM04,2004-03-26 12:00,26,113.07,113.07,113.07,113.07,170
HRM04,2004-03-29 00:00,29,112.98,113.05,112.97,113.03,25239
HRM04,2004-03-29 00:30,29,113.03,113.06,113.02,113.04,11411
HRM04,2004-03-29 01:00,29,113.04,113.06,112.95,112.96,35917
HRM04,2004-03-29 01:30,29,112.95,112.98,112.93,112.93,21353
HRM04,2004-03-29 02:00,29,112.93,112.98,112.92,112.97,25107
HRM04,2004-03-29 02:30,29,112.96,113,112.96,113,16000
HRM04,2004-03-29 03:00,29,112.99,112.99,112.96,112.98,10109
HRM04,2004-03-29 03:30,29,112.97,112.99,112.93,112.95,18313
HRM04,2004-03-29 04:00,29,112.95,112.96,112.9,112.91,20920
HRM04,2004-03-29 04:30,29,112.91,112.91,112.84,112.85,30925
HRM04,2004-03-29 05:00,29,112.85,112.86,112.74,112.75,50148
HRM04,2004-03-29 05:30,29,112.75,112.76,112.65,112.7,64000
HRM04,2004-03-29 06:00,29,112.7,112.79,112.69,112.77,31092
HRM04,2004-03-29 06:30,29,112.77,112.78,112.72,112.78,30001
HRM04,2004-03-29 07:00,29,112.78,112.79,112.68,112.71,27414
HRM04,2004-03-29 07:30,29,112.71,112.73,112.66,112.72,55934
HRM04,2004-03-29 08:00,29,112.72,112.76,112.7,112.73,46017
HRM04,2004-03-29 08:30,29,112.73,112.74,112.68,112.7,35319
HRM04,2004-03-29 09:00,29,112.7,112.74,112.67,112.69,31160
HRM04,2004-03-29 09:30,29,112.68,112.69,112.57,112.58,52131
HRM04,2004-03-29 10:00,29,112.59,112.68,112.57,112.66,23849
HRM04,2004-03-29 10:30,29,112.66,112.73,112.65,112.71,12346
HRM04,2004-03-29 11:00,29,112.72,112.72,112.72,112.72,151
HRM04,2004-03-30 00:00,30,112.77,112.82,112.75,112.81,21008
HRM04,2004-03-30 00:30,30,112.81,112.86,112.77,112.85,23481
HRM04,2004-03-30 01:00,30,112.84,112.85,112.75,112.76,26331
HRM04,2004-03-30 01:30,30,112.76,112.78,112.72,112.76,41506
HRM04,2004-03-30 02:00,30,112.75,112.79,112.74,112.75,26539
HRM04,2004-03-30 02:30,30,112.74,112.79,112.73,112.78,34904
HRM04,2004-03-30 03:00,30,112.78,112.79,112.77,112.77,18142
HRM04,2004-03-30 03:30,30,112.78,112.8,112.77,112.8,14545
HRM04,2004-03-30 04:00,30,112.8,112.83,112.79,112.83,17618
HRM04,2004-03-30 04:30,30,112.83,112.84,112.78,112.8,25777
HRM04,2004-03-30 05:00,30,112.79,112.8,112.77,112.79,11861
HRM04,2004-03-30 05:30,30,112.79,112.81,112.78,112.8,9377
HRM04,2004-03-30 06:00,30,112.8,112.81,112.76,112.77,22868
HRM04,2004-03-30 06:30,30,112.77,112.78,112.75,112.78,13872
HRM04,2004-03-30 07:00,30,112.78,112.81,112.77,112.79,25736
HRM04,2004-03-30 07:30,30,112.79,112.79,112.74,112.75,23098
HRM04,2004-03-30 08:00,30,112.75,112.77,112.73,112.75,24521
HRM04,2004-03-30 08:30,30,112.74,112.77,112.68,112.7,41874
HRM04,2004-03-30 09:00,30,112.7,112.79,112.69,112.77,41677
HRM04,2004-03-30 09:30,30,112.77,112.79,112.71,112.75,33761
HRM04,2004-03-30 10:00,30,112.75,112.78,112.73,112.75,11253
HRM04,2004-03-30 10:30,30,112.75,112.76,112.73,112.75,8021
HRM04,2004-03-30 11:00,30,112.76,112.76,112.76,112.76,61
HRM04,2004-03-31 00:00,31,112.73,112.75,112.58,112.59,31200
HRM04,2004-03-31 00:30,31,112.59,112.62,112.53,112.58,41485
HRM04,2004-03-31 01:00,31,112.58,112.62,112.56,112.62,28694
HRM04,2004-03-31 01:30,31,112.61,112.63,112.59,112.61,18221
HRM04,2004-03-31 02:00,31,112.62,112.64,112.61,112.63,18398
HRM04,2004-03-31 02:30,31,112.63,112.66,112.63,112.65,30838
HRM04,2004-03-31 03:00,31,112.65,112.69,112.64,112.68,23361
HRM04,2004-03-31 03:30,31,112.68,112.72,112.67,112.7,23485
HRM04,2004-03-31 04:00,31,112.69,112.71,112.65,112.69,31722
HRM04,2004-03-31 04:30,31,112.68,112.7,112.67,112.68,9714
HRM04,2004-03-31 05:00,31,112.69,112.71,112.68,112.69,9634
HRM04,2004-03-31 05:30,31,112.69,112.7,112.66,112.66,10005
HRM04,2004-03-31 06:00,31,112.66,112.7,112.66,112.69,8721
HRM04,2004-03-31 06:30,31,112.7,112.7,112.67,112.68,12162
HRM04,2004-03-31 07:00,31,112.68,112.69,112.66,112.67,17918
HRM04,2004-03-31 07:30,31,112.67,112.7,112.67,112.68,14925
HRM04,2004-03-31 08:00,31,112.68,112.72,112.67,112.71,38388
HRM04,2004-03-31 08:30,31,112.71,112.84,112.71,112.84,74491
HRM04,2004-03-31 09:00,31,112.83,112.91,112.82,112.86,76959
HRM04,2004-03-31 09:30,31,112.87,112.93,112.83,112.88,38956
HRM04,2004-03-31 10:00,31,112.88,112.89,112.86,112.87,12918
HRM04,2004-03-31 10:30,31,112.86,112.95,112.86,112.92,18090
HRM04,2004-03-31 11:00,31,112.9,112.9,112.9,112.9,134
HRM04,2004-04-01 00:00,1,112.93,112.94,112.88,112.92,17375
HRM04,2004-04-01 00:30,1,112.92,112.94,112.9,112.91,12970
HRM04,2004-04-01 01:00,1,112.91,112.96,112.9,112.93,13376
HRM04,2004-04-01 01:30,1,112.94,112.95,112.86,112.87,28616
HRM04,2004-04-01 02:00,1,112.86,112.89,112.84,112.86,36494
HRM04,2004-04-01 02:30,1,112.87,112.9,112.84,112.89,37384
HRM04,2004-04-01 03:00,1,112.89,112.92,112.88,112.91,27670
HRM04,2004-04-01 03:30,1,112.91,112.95,112.91,112.94,33168
HRM04,2004-04-01 04:00,1,112.95,112.99,112.94,112.99,35214
HRM04,2004-04-01 04:30,1,112.98,112.99,112.94,112.95,23719
HRM04,2004-04-01 05:00,1,112.95,112.98,112.95,112.98,12577
HRM04,2004-04-01 05:30,1,112.98,113,112.92,112.94,46521
HRM04,2004-04-01 06:00,1,112.94,112.95,112.9,112.94,29295
HRM04,2004-04-01 06:30,1,112.94,112.95,112.6,112.68,186464
HRM04,2004-04-01 07:00,1,112.68,112.76,112.61,112.72,93199
HRM04,2004-04-01 07:30,1,112.71,112.74,112.62,112.63,66885
HRM04,2004-04-01 08:00,1,112.62,112.66,112.59,112.6,50924
HRM04,2004-04-01 08:30,1,112.6,112.7,112.53,112.54,44681
HRM04,2004-04-01 09:00,1,112.53,112.62,112.44,112.58,100283
HRM04,2004-04-01 09:30,1,112.58,112.58,112.52,112.57,35516
HRM04,2004-04-01 10:00,1,112.57,112.64,112.55,112.64,15366
HRM04,2004-04-01 10:30,1,112.64,112.68,112.64,112.68,7804
HRM04,2004-04-01 11:00,1,112.68,112.68,112.68,112.68,20
HRM04,2004-04-02 00:00,2,112.65,112.67,112.61,112.62,14629
HRM04,2004-04-02 00:30,2,112.61,112.64,112.59,112.62,11772
HRM04,2004-04-02 01:00,2,112.62,112.65,112.61,112.64,16784
HRM04,2004-04-02 01:30,2,112.64,112.67,112.62,112.63,30435
HRM04,2004-04-02 02:00,2,112.63,112.65,112.59,112.6,18919
HRM04,2004-04-02 02:30,2,112.59,112.61,112.55,112.56,31361
HRM04,2004-04-02 03:00,2,112.56,112.6,112.54,112.58,23680
HRM04,2004-04-02 03:30,2,112.57,112.58,112.51,112.55,27658
HRM04,2004-04-02 04:00,2,112.55,112.55,112.49,112.51,27294
HRM04,2004-04-02 04:30,2,112.51,112.52,112.48,112.51,24971
HRM04,2004-04-02 05:00,2,112.5,112.56,112.5,112.55,17697
HRM04,2004-04-02 05:30,2,112.55,112.56,112.52,112.55,13059
HRM04,2004-04-02 06:00,2,112.55,112.57,112.52,112.54,21700
HRM04,2004-04-02 06:30,2,112.54,112.54,112.5,112.51,21868
HRM04,2004-04-02 07:00,2,112.52,112.53,111.36,111.6,36786
HRM04,2004-04-02 07:30,2,111.65,111.98,111.6,111.86,131126
HRM04,2004-04-02 08:00,2,111.86,111.89,111.64,111.75,111048
HRM04,2004-04-02 08:30,2,111.75,111.83,111.74,111.8,59554
HRM04,2004-04-02 09:00,2,111.8,111.81,111.72,111.76,53426
HRM04,2004-04-02 09:30,2,111.76,111.85,111.75,111.85,31071
HRM04,2004-04-02 10:00,2,111.85,111.85,111.74,111.75,13732
HRM04,2004-04-02 10:30,2,111.75,111.76,111.65,111.65,21458
HRM04,2004-04-02 11:00,2,111.65,111.65,111.65,111.65,58
HRM04,2004-04-05 01:00,5,111.52,111.8,111.52,111.79,41035
HRM04,2004-04-05 01:30,5,111.78,111.8,111.75,111.76,23003
HRM04,2004-04-05 02:00,5,111.76,111.78,111.67,111.69,36492
HRM04,2004-04-05 02:30,5,111.68,111.79,111.67,111.77,39342
HRM04,2004-04-05 03:00,5,111.77,111.82,111.73,111.82,34231
HRM04,2004-04-05 03:30,5,111.82,111.87,111.8,111.86,39216
HRM04,2004-04-05 04:00,5,111.86,111.89,111.85,111.87,36765
HRM04,2004-04-05 04:30,5,111.88,111.88,111.8,111.81,45877
HRM04,2004-04-05 05:00,5,111.82,111.85,111.8,111.85,26146
HRM04,2004-04-05 05:30,5,111.84,111.86,111.8,111.81,14898
HRM04,2004-04-05 06:00,5,111.81,111.82,111.78,111.8,20486
HRM04,2004-04-05 06:30,5,111.8,111.83,111.78,111.8,15942
HRM04,2004-04-05 07:00,5,111.8,111.81,111.77,111.77,16507
HRM04,2004-04-05 07:30,5,111.77,111.78,111.65,111.66,62280
HRM04,2004-04-05 08:00,5,111.66,111.75,111.65,111.72,41581
HRM04,2004-04-05 08:30,5,111.72,111.73,111.56,111.64,45164
HRM04,2004-04-05 09:00,5,111.63,111.72,111.55,111.72,73040
HRM04,2004-04-05 09:30,5,111.71,111.72,111.68,111.7,29814
HRM04,2004-04-05 10:00,5,111.7,111.73,111.68,111.71,28029
HRM04,2004-04-05 10:30,5,111.71,111.74,111.69,111.72,17472
HRM04,2004-04-05 11:00,5,111.72,111.73,111.67,111.69,14196
HRM04,2004-04-05 11:30,5,111.69,111.72,111.67,111.68,14954
HRM04,2004-04-05 12:00,5,111.67,111.67,111.67,111.67,74
HRM04,2004-04-06 01:00,6,111.7,111.77,111.69,111.77,21187
HRM04,2004-04-06 01:30,6,111.77,111.78,111.73,111.75,14658
HRM04,2004-04-06 02:00,6,111.74,111.84,111.74,111.82,43176
HRM04,2004-04-06 02:30,6,111.82,111.87,111.8,111.8,39479
HRM04,2004-04-06 03:00,6,111.81,111.84,111.8,111.83,21713
HRM04,2004-04-06 03:30,6,111.83,111.85,111.82,111.85,19361
HRM04,2004-04-06 04:00,6,111.84,111.86,111.8,111.8,36973
HRM04,2004-04-06 04:30,6,111.8,111.84,111.8,111.83,19363
HRM04,2004-04-06 05:00,6,111.82,111.85,111.82,111.84,18045
HRM04,2004-04-06 05:30,6,111.84,111.88,111.84,111.86,20172
HRM04,2004-04-06 06:00,6,111.86,111.9,111.85,111.88,13105
HRM04,2004-04-06 06:30,6,111.88,111.88,111.85,111.86,13453
HRM04,2004-04-06 07:00,6,111.86,111.92,111.86,111.9,37156
HRM04,2004-04-06 07:30,6,111.9,111.93,111.88,111.89,20817
HRM04,2004-04-06 08:00,6,111.9,111.9,111.86,111.9,23281
HRM04,2004-04-06 08:30,6,111.89,111.95,111.88,111.93,44346
HRM04,2004-04-06 09:00,6,111.93,111.95,111.91,111.91,36355
HRM04,2004-04-06 09:30,6,111.91,111.93,111.89,111.9,20425
HRM04,2004-04-06 10:00,6,111.89,111.92,111.89,111.92,17810
HRM04,2004-04-06 10:30,6,111.92,111.95,111.91,111.92,17869
HRM04,2004-04-06 11:00,6,111.92,111.95,111.91,111.92,9570
HRM04,2004-04-06 11:30,6,111.92,111.96,111.92,111.95,11242
HRM04,2004-04-06 12:00,6,111.96,111.96,111.96,111.96,120
HRM04,2004-04-07 01:00,7,112,112.03,111.97,111.97,9245
HRM04,2004-04-07 01:30,7,111.97,112.04,111.97,112.01,16485
HRM04,2004-04-07 02:00,7,112.02,112.02,111.98,111.99,16996
HRM04,2004-04-07 02:30,7,111.99,112.09,111.99,112.07,39476
HRM04,2004-04-07 03:00,7,112.07,112.07,112.02,112.04,29951
HRM04,2004-04-07 03:30,7,112.04,112.06,112.02,112.05,34437
HRM04,2004-04-07 04:00,7,112.05,112.07,112.03,112.03,14113
HRM04,2004-04-07 04:30,7,112.03,112.04,112.01,112.04,15283
HRM04,2004-04-07 05:00,7,112.03,112.04,112.01,112.03,19585
HRM04,2004-04-07 05:30,7,112.03,112.04,112.01,112.03,15065
HRM04,2004-04-07 06:00,7,112.03,112.05,112.02,112.03,12168
HRM04,2004-04-07 06:30,7,112.04,112.08,112.03,112.04,16308
HRM04,2004-04-07 07:00,7,112.04,112.06,112.03,112.04,23601
HRM04,2004-04-07 07:30,7,112.04,112.04,111.96,112,43333
HRM04,2004-04-07 08:00,7,112,112.02,111.97,111.98,31573
HRM04,2004-04-07 08:30,7,111.98,112.03,111.98,112.02,31916
HRM04,2004-04-07 09:00,7,112.02,112.06,112,112.05,32429
HRM04,2004-04-07 09:30,7,112.05,112.12,112.04,112.1,57580
HRM04,2004-04-07 10:00,7,112.09,112.12,112.07,112.12,20991
HRM04,2004-04-07 10:30,7,112.11,112.14,112.09,112.1,21649
HRM04,2004-04-07 11:00,7,112.11,112.12,112.09,112.1,9647
HRM04,2004-04-07 11:30,7,112.1,112.15,112.09,112.13,10617
HRM04,2004-04-07 12:00,7,112.12,112.12,112.12,112.12,103
HRM04,2004-04-08 01:00,8,112.05,112.09,112.05,112.08,8901
HRM04,2004-04-08 01:30,8,112.08,112.08,112.01,112.02,10228
HRM04,2004-04-08 02:00,8,112.02,112.03,111.96,111.97,30684
HRM04,2004-04-08 02:30,8,111.97,111.99,111.95,111.97,25617
HRM04,2004-04-08 03:00,8,111.98,111.99,111.95,111.99,13037
HRM04,2004-04-08 03:30,8,111.98,111.99,111.97,111.97,13602
HRM04,2004-04-08 04:00,8,111.97,111.98,111.93,111.95,24269
HRM04,2004-04-08 04:30,8,111.95,111.99,111.93,111.99,18776
HRM04,2004-04-08 05:00,8,111.99,112.03,111.98,112.02,16269
HRM04,2004-04-08 05:30,8,112.02,112.04,112.02,112.03,11263
HRM04,2004-04-08 06:00,8,112.03,112.03,111.99,111.99,19355
HRM04,2004-04-08 06:30,8,112,112.01,111.95,111.96,24813
HRM04,2004-04-08 07:00,8,111.96,111.99,111.91,111.93,23255
HRM04,2004-04-08 07:30,8,111.92,111.95,111.87,111.9,47173
HRM04,2004-04-08 08:00,8,111.89,111.95,111.89,111.94,31610
HRM04,2004-04-08 08:30,8,111.94,111.97,111.94,111.95,21220
HRM04,2004-04-08 09:00,8,111.95,112.02,111.95,112.02,27949
HRM04,2004-04-08 09:30,8,112.02,112.04,112,112.03,19803
HRM04,2004-04-08 10:00,8,112.02,112.07,112.02,112.05,18364
HRM04,2004-04-08 10:30,8,112.05,112.06,112.04,112.05,4919
HRM04,2004-04-08 11:00,8,112.05,112.05,112.02,112.03,5102
HRM04,2004-04-08 11:30,8,112.03,112.03,112.01,112.03,2770
HRM04,2004-04-13 01:00,13,111.91,111.91,111.77,111.78,30354
HRM04,2004-04-13 01:30,13,111.78,111.81,111.77,111.79,22453
HRM04,2004-04-13 02:00,13,111.79,111.8,111.71,111.73,25886
HRM04,2004-04-13 02:30,13,111.74,111.79,111.73,111.78,24905
HRM04,2004-04-13 03:00,13,111.78,111.78,111.74,111.74,30202
HRM04,2004-04-13 03:30,13,111.75,111.77,111.73,111.74,24731
HRM04,2004-04-13 04:00,13,111.75,111.75,111.72,111.73,32379
HRM04,2004-04-13 04:30,13,111.73,111.75,111.73,111.75,13636
HRM04,2004-04-13 05:00,13,111.75,111.77,111.74,111.75,20213
HRM04,2004-04-13 05:30,13,111.75,111.76,111.69,111.71,19151
HRM04,2004-04-13 06:00,13,111.71,111.74,111.71,111.73,14574
HRM04,2004-04-13 06:30,13,111.73,111.73,111.69,111.72,25969
HRM04,2004-04-13 07:00,13,111.72,111.72,111.6,111.6,37464
HRM04,2004-04-13 07:30,13,111.59,111.62,111.53,111.57,88787
HRM04,2004-04-13 08:00,13,111.57,111.62,111.55,111.55,56146
HRM04,2004-04-13 08:30,13,111.55,111.66,111.55,111.65,40443
HRM04,2004-04-13 09:00,13,111.64,111.65,111.59,111.61,37643
HRM04,2004-04-13 09:30,13,111.61,111.61,111.5,111.55,54853
HRM04,2004-04-13 10:00,13,111.55,111.59,111.54,111.58,25041
HRM04,2004-04-13 10:30,13,111.59,111.6,111.54,111.55,15453
HRM04,2004-04-13 11:00,13,111.56,111.57,111.54,111.56,11241
HRM04,2004-04-13 11:30,13,111.55,111.6,111.55,111.57,8501
HRM04,2004-04-13 12:00,13,111.58,111.58,111.58,111.58,63
HRM04,2004-04-14 01:00,14,111.5,111.54,111.48,111.51,22825
HRM04,2004-04-14 01:30,14,111.51,111.6,111.51,111.6,28172
HRM04,2004-04-14 02:00,14,111.6,111.62,111.57,111.6,26225
HRM04,2004-04-14 02:30,14,111.6,111.63,111.59,111.59,28620
HRM04,2004-04-14 03:00,14,111.6,111.61,111.57,111.59,18525
HRM04,2004-04-14 03:30,14,111.59,111.6,111.57,111.6,19510
HRM04,2004-04-14 04:00,14,111.6,111.64,111.59,111.62,46424
HRM04,2004-04-14 04:30,14,111.61,111.64,111.6,111.63,23658
HRM04,2004-04-14 05:00,14,111.63,111.63,111.61,111.62,15716
HRM04,2004-04-14 05:30,14,111.62,111.65,111.62,111.62,18042
HRM04,2004-04-14 06:00,14,111.62,111.63,111.58,111.59,17089
HRM04,2004-04-14 06:30,14,111.58,111.59,111.53,111.55,26664
HRM04,2004-04-14 07:00,14,111.55,111.55,111.32,111.32,47241
HRM04,2004-04-14 07:30,14,111.33,111.4,111.3,111.36,124896
HRM04,2004-04-14 08:00,14,111.37,111.4,111.35,111.39,61163
HRM04,2004-04-14 08:30,14,111.39,111.42,111.37,111.37,46804
HRM04,2004-04-14 09:00,14,111.37,111.45,111.37,111.45,36356
HRM04,2004-04-14 09:30,14,111.44,111.44,111.4,111.43,25662
HRM04,2004-04-14 10:00,14,111.43,111.44,111.37,111.4,25756
HRM04,2004-04-14 10:30,14,111.4,111.46,111.39,111.44,16585
HRM04,2004-04-14 11:00,14,111.45,111.46,111.42,111.45,4060
HRM04,2004-04-14 11:30,14,111.46,111.5,111.44,111.49,10683
HRM04,2004-04-14 12:00,14,111.48,111.48,111.48,111.48,100
HRM04,2004-04-15 01:00,15,111.52,111.58,111.51,111.55,25441
HRM04,2004-04-15 01:30,15,111.55,111.55,111.52,111.54,13641
HRM04,2004-04-15 02:00,15,111.54,111.59,111.53,111.55,22999
HRM04,2004-04-15 02:30,15,111.55,111.57,111.52,111.52,27466
HRM04,2004-04-15 03:00,15,111.53,111.55,111.51,111.52,20145
HRM04,2004-04-15 03:30,15,111.52,111.54,111.49,111.53,35018
HRM04,2004-04-15 04:00,15,111.53,111.53,111.47,111.48,37391
HRM04,2004-04-15 04:30,15,111.48,111.5,111.44,111.46,37693
HRM04,2004-04-15 05:00,15,111.46,111.48,111.45,111.47,13289
HRM04,2004-04-15 05:30,15,111.46,111.52,111.46,111.51,21904
HRM04,2004-04-15 06:00,15,111.51,111.52,111.48,111.5,11729
HRM04,2004-04-15 06:30,15,111.49,111.52,111.48,111.48,12224
HRM04,2004-04-15 07:00,15,111.49,111.52,111.43,111.48,37944
HRM04,2004-04-15 07:30,15,111.48,111.5,111.43,111.46,65297
HRM04,2004-04-15 08:00,15,111.46,111.49,111.45,111.47,33319
HRM04,2004-04-15 08:30,15,111.47,111.49,111.45,111.49,19675
HRM04,2004-04-15 09:00,15,111.48,111.51,111.47,111.5,25734
HRM04,2004-04-15 09:30,15,111.5,111.51,111.45,111.46,21457
HRM04,2004-04-15 10:00,15,111.46,111.46,111.38,111.42,41173
HRM04,2004-04-15 10:30,15,111.41,111.42,111.33,111.39,43731
HRM04,2004-04-15 11:00,15,111.39,111.46,111.39,111.45,23847
HRM04,2004-04-15 11:30,15,111.44,111.54,111.44,111.53,13067
HRM04,2004-04-15 12:00,15,111.53,111.53,111.53,111.53,505
HRM04,2004-04-16 01:00,16,111.58,111.59,111.51,111.56,13037
HRM04,2004-04-16 01:30,16,111.57,111.61,111.55,111.6,16452
HRM04,2004-04-16 02:00,16,111.6,111.61,111.57,111.58,16267
HRM04,2004-04-16 02:30,16,111.59,111.59,111.54,111.56,17523
HRM04,2004-04-16 03:00,16,111.56,111.58,111.54,111.57,20298
HRM04,2004-04-16 03:30,16,111.56,111.58,111.55,111.56,9302
HRM04,2004-04-16 04:00,16,111.57,111.59,111.56,111.58,9738
HRM04,2004-04-16 04:30,16,111.58,111.62,111.58,111.61,12992
HRM04,2004-04-16 05:00,16,111.62,111.64,111.6,111.63,25649
HRM04,2004-04-16 05:30,16,111.63,111.64,111.6,111.61,8803
HRM04,2004-04-16 06:00,16,111.61,111.61,111.58,111.6,7701
HRM04,2004-04-16 06:30,16,111.59,111.62,111.59,111.6,9653
HRM04,2004-04-16 07:00,16,111.61,111.63,111.55,111.58,32474
HRM04,2004-04-16 07:30,16,111.58,111.67,111.56,111.61,50922
HRM04,2004-04-16 08:00,16,111.61,111.7,111.6,111.67,54269
HRM04,2004-04-16 08:30,16,111.68,111.75,111.65,111.71,52156
HRM04,2004-04-16 09:00,16,111.72,111.73,111.67,111.7,35169
HRM04,2004-04-16 09:30,16,111.7,111.73,111.68,111.73,16134
HRM04,2004-04-16 10:00,16,111.73,111.76,111.71,111.72,20057
HRM04,2004-04-16 10:30,16,111.72,111.74,111.71,111.72,7049
HRM04,2004-04-16 11:00,16,111.72,111.73,111.7,111.71,4950
HRM04,2004-04-16 11:30,16,111.71,111.72,111.65,111.65,6266
HRM04,2004-04-16 12:00,16,111.66,111.66,111.66,111.66,53
HRM04,2004-04-19 01:00,19,111.67,111.72,111.65,111.71,10203
HRM04,2004-04-19 01:30,19,111.71,111.78,111.7,111.77,20091
HRM04,2004-04-19 02:00,19,111.77,111.78,111.75,111.75,20334
HRM04,2004-04-19 02:30,19,111.75,111.76,111.73,111.75,18115
HRM04,2004-04-19 03:00,19,111.74,111.77,111.72,111.76,19891
HRM04,2004-04-19 03:30,19,111.75,111.8,111.75,111.78,26950
HRM04,2004-04-19 04:00,19,111.78,111.82,111.77,111.81,22661
HRM04,2004-04-19 04:30,19,111.81,111.82,111.78,111.78,13211
HRM04,2004-04-19 05:00,19,111.79,111.8,111.77,111.79,10302
HRM04,2004-04-19 05:30,19,111.79,111.81,111.79,111.81,11059
HRM04,2004-04-19 06:00,19,111.81,111.83,111.8,111.8,12451
HRM04,2004-04-19 06:30,19,111.8,111.81,111.77,111.78,9436
HRM04,2004-04-19 07:00,19,111.79,111.8,111.76,111.77,13093
HRM04,2004-04-19 07:30,19,111.77,111.78,111.74,111.75,14364
HRM04,2004-04-19 08:00,19,111.75,111.77,111.74,111.77,15437
HRM04,2004-04-19 08:30,19,111.77,111.81,111.75,111.79,20179
HRM04,2004-04-19 09:00,19,111.79,111.81,111.77,111.79,24693
HRM04,2004-04-19 09:30,19,111.79,111.79,111.74,111.75,22596
HRM04,2004-04-19 10:00,19,111.74,111.77,111.72,111.73,17876
HRM04,2004-04-19 10:30,19,111.73,111.76,111.72,111.72,9805
HRM04,2004-04-19 11:00,19,111.73,111.73,111.7,111.73,11214
HRM04,2004-04-19 11:30,19,111.73,111.74,111.7,111.7,6291
HRM04,2004-04-19 12:00,19,111.7,111.7,111.7,111.7,126
HRM04,2004-04-20 01:00,20,111.64,111.64,111.58,111.59,20549
HRM04,2004-04-20 01:30,20,111.59,111.61,111.56,111.58,19686
HRM04,2004-04-20 02:00,20,111.58,111.59,111.49,111.5,30375
HRM04,2004-04-20 02:30,20,111.5,111.55,111.49,111.54,33725
HRM04,2004-04-20 03:00,20,111.54,111.56,111.53,111.56,28599
HRM04,2004-04-20 03:30,20,111.56,111.61,111.54,111.61,33603
HRM04,2004-04-20 04:00,20,111.6,111.62,111.58,111.61,38142
HRM04,2004-04-20 04:30,20,111.61,111.64,111.6,111.64,21939
HRM04,2004-04-20 05:00,20,111.63,111.64,111.62,111.63,14852
HRM04,2004-04-20 05:30,20,111.63,111.64,111.6,111.61,15628
HRM04,2004-04-20 06:00,20,111.61,111.61,111.57,111.59,11059
HRM04,2004-04-20 06:30,20,111.59,111.6,111.58,111.58,9741
HRM04,2004-04-20 07:00,20,111.58,111.59,111.54,111.57,18405
HRM04,2004-04-20 07:30,20,111.56,111.57,111.48,111.51,70577
HRM04,2004-04-20 08:00,20,111.5,111.53,111.48,111.53,43504
HRM04,2004-04-20 08:30,20,111.53,111.56,111.52,111.52,33031
HRM04,2004-04-20 09:00,20,111.53,111.57,111.51,111.56,32850
HRM04,2004-04-20 09:30,20,111.56,111.57,111.53,111.55,29186
HRM04,2004-04-20 10:00,20,111.55,111.58,111.54,111.57,15597
HRM04,2004-04-20 10:30,20,111.58,111.62,111.57,111.6,16541
HRM04,2004-04-20 11:00,20,111.61,111.64,111.6,111.62,9815
HRM04,2004-04-20 11:30,20,111.63,111.63,111.6,111.63,6248
HRM04,2004-04-20 12:00,20,111.64,111.64,111.64,111.64,82
HRM04,2004-04-21 01:00,21,111.45,111.45,111.33,111.39,48555
HRM04,2004-04-21 01:30,21,111.39,111.4,111.33,111.36,33644
HRM04,2004-04-21 02:00,21,111.36,111.41,111.35,111.41,27050
HRM04,2004-04-21 02:30,21,111.41,111.41,111.39,111.41,24874
HRM04,2004-04-21 03:00,21,111.41,111.42,111.37,111.4,28175
HRM04,2004-04-21 03:30,21,111.41,111.41,111.38,111.41,19803
HRM04,2004-04-21 04:00,21,111.4,111.41,111.37,111.39,27792
HRM04,2004-04-21 04:30,21,111.39,111.39,111.33,111.35,38088
HRM04,2004-04-21 05:00,21,111.35,111.36,111.31,111.31,30774
HRM04,2004-04-21 05:30,21,111.32,111.34,111.29,111.32,32005
HRM04,2004-04-21 06:00,21,111.32,111.35,111.3,111.33,20688
HRM04,2004-04-21 06:30,21,111.34,111.34,111.24,111.27,50527
HRM04,2004-04-21 07:00,21,111.26,111.3,111.24,111.28,35604
HRM04,2004-04-21 07:30,21,111.29,111.33,111.28,111.31,34408
HRM04,2004-04-21 08:00,21,111.31,111.37,111.3,111.36,31665
HRM04,2004-04-21 08:30,21,111.36,111.41,111.27,111.37,46695
HRM04,2004-04-21 09:00,21,111.38,111.58,111.36,111.55,137783
HRM04,2004-04-21 09:30,21,111.56,111.56,111.44,111.5,53593
HRM04,2004-04-21 10:00,21,111.5,111.52,111.38,111.39,41881
HRM04,2004-04-21 10:30,21,111.39,111.46,111.36,111.44,34456
HRM04,2004-04-21 11:00,21,111.43,111.49,111.41,111.45,11641
HRM04,2004-04-21 11:30,21,111.46,111.48,111.44,111.45,8057
HRM04,2004-04-21 12:00,21,111.44,111.44,111.44,111.44,46
HRM04,2004-04-22 01:00,22,111.46,111.54,111.46,111.51,18276
HRM04,2004-04-22 01:30,22,111.52,111.52,111.46,111.47,19826
HRM04,2004-04-22 02:00,22,111.47,111.51,111.47,111.49,20070
HRM04,2004-04-22 02:30,22,111.49,111.5,111.46,111.49,14185
HRM04,2004-04-22 03:00,22,111.49,111.54,111.49,111.52,25184
HRM04,2004-04-22 03:30,22,111.53,111.57,111.52,111.56,57236
HRM04,2004-04-22 04:00,22,111.56,111.57,111.53,111.54,38734
HRM04,2004-04-22 04:30,22,111.53,111.56,111.53,111.55,17168
HRM04,2004-04-22 05:00,22,111.55,111.57,111.51,111.52,20410
HRM04,2004-04-22 05:30,22,111.52,111.56,111.49,111.5,19522
HRM04,2004-04-22 06:00,22,111.5,111.52,111.49,111.51,15195
HRM04,2004-04-22 06:30,22,111.51,111.52,111.49,111.49,7186
HRM04,2004-04-22 07:00,22,111.49,111.53,111.46,111.52,33541
HRM04,2004-04-22 07:30,22,111.52,111.58,111.49,111.53,72511
HRM04,2004-04-22 08:00,22,111.54,111.59,111.53,111.59,50087
HRM04,2004-04-22 08:30,22,111.59,111.59,111.53,111.58,31053
HRM04,2004-04-22 09:00,22,111.58,111.61,111.54,111.54,53568
HRM04,2004-04-22 09:30,22,111.54,111.55,111.52,111.55,25898
HRM04,2004-04-22 10:00,22,111.54,111.56,111.51,111.52,26656
HRM04,2004-04-22 10:30,22,111.52,111.53,111.5,111.52,14304
HRM04,2004-04-22 11:00,22,111.53,111.56,111.52,111.55,8747
HRM04,2004-04-22 11:30,22,111.55,111.57,111.53,111.55,9857
HRM04,2004-04-22 12:00,22,111.54,111.54,111.54,111.54,116
HRM04,2004-04-23 01:00,23,111.62,111.68,111.6,111.67,17678
HRM04,2004-04-23 01:30,23,111.67,111.71,111.66,111.68,19738
HRM04,2004-04-23 02:00,23,111.68,111.7,111.66,111.68,14681
HRM04,2004-04-23 02:30,23,111.67,111.72,111.67,111.71,20141
HRM04,2004-04-23 03:00,23,111.71,111.72,111.69,111.7,18911
HRM04,2004-04-23 03:30,23,111.71,111.71,111.68,111.68,11230
HRM04,2004-04-23 04:00,23,111.69,111.71,111.67,111.7,16640
HRM04,2004-04-23 04:30,23,111.7,111.71,111.69,111.69,8865
HRM04,2004-04-23 05:00,23,111.7,111.71,111.68,111.69,15084
HRM04,2004-04-23 05:30,23,111.69,111.7,111.68,111.69,4389
HRM04,2004-04-23 06:00,23,111.69,111.75,111.68,111.73,16469
HRM04,2004-04-23 06:30,23,111.74,111.74,111.71,111.72,7586
HRM04,2004-04-23 07:00,23,111.72,111.72,111.59,111.6,25767
HRM04,2004-04-23 07:30,23,111.6,111.6,111.48,111.51,112865
HRM04,2004-04-23 08:00,23,111.5,111.53,111.46,111.49,69404
HRM04,2004-04-23 08:30,23,111.49,111.51,111.41,111.45,68747
HRM04,2004-04-23 09:00,23,111.45,111.46,111.41,111.43,42928
HRM04,2004-04-23 09:30,23,111.43,111.46,111.4,111.45,29741
HRM04,2004-04-23 10:00,23,111.46,111.46,111.39,111.41,34227
HRM04,2004-04-23 10:30,23,111.41,111.41,111.32,111.36,32226
HRM04,2004-04-23 11:00,23,111.37,111.38,111.35,111.37,6331
HRM04,2004-04-23 11:30,23,111.37,111.39,111.34,111.34,7934
HRM04,2004-04-23 12:00,23,111.34,111.34,111.34,111.34,491
HRM04,2004-04-26 01:00,26,111.28,111.34,111.27,111.32,22418
HRM04,2004-04-26 01:30,26,111.33,111.33,111.25,111.28,25027
HRM04,2004-04-26 02:00,26,111.28,111.31,111.26,111.29,17083
HRM04,2004-04-26 02:30,26,111.29,111.34,111.26,111.28,28812
HRM04,2004-04-26 03:00,26,111.28,111.32,111.24,111.24,47054
HRM04,2004-04-26 03:30,26,111.24,111.24,111.15,111.19,75534
HRM04,2004-04-26 04:00,26,111.19,111.23,111.19,111.21,27861
HRM04,2004-04-26 04:30,26,111.2,111.24,111.2,111.2,17170
HRM04,2004-04-26 05:00,26,111.21,111.23,111.2,111.22,9974
HRM04,2004-04-26 05:30,26,111.22,111.24,111.22,111.23,7259
HRM04,2004-04-26 06:00,26,111.24,111.24,111.22,111.23,9137
HRM04,2004-04-26 06:30,26,111.23,111.3,111.23,111.3,22139
HRM04,2004-04-26 07:00,26,111.3,111.34,111.28,111.33,36155
HRM04,2004-04-26 07:30,26,111.33,111.35,111.27,111.28,29635
HRM04,2004-04-26 08:00,26,111.29,111.3,111.26,111.29,25851
HRM04,2004-04-26 08:30,26,111.3,111.33,111.28,111.29,24672
HRM04,2004-04-26 09:00,26,111.29,111.35,111.28,111.35,39969
HRM04,2004-04-26 09:30,26,111.36,111.38,111.34,111.34,36138
HRM04,2004-04-26 10:00,26,111.34,111.35,111.31,111.34,32039
HRM04,2004-04-26 10:30,26,111.33,111.34,111.3,111.33,11141
HRM04,2004-04-26 11:00,26,111.33,111.37,111.32,111.35,12035
HRM04,2004-04-26 11:30,26,111.34,111.36,111.32,111.33,6038
HRM04,2004-04-26 12:00,26,111.31,111.31,111.31,111.31,264
HRM04,2004-04-27 01:00,27,111.34,111.41,111.34,111.41,17071
HRM04,2004-04-27 01:30,27,111.4,111.44,111.4,111.43,18849
HRM04,2004-04-27 02:00,27,111.42,111.46,111.41,111.43,26827
HRM04,2004-04-27 02:30,27,111.43,111.46,111.43,111.44,19152
HRM04,2004-04-27 03:00,27,111.45,111.46,111.42,111.43,17864
HRM04,2004-04-27 03:30,27,111.42,111.43,111.36,111.37,48759
HRM04,2004-04-27 04:00,27,111.37,111.41,111.34,111.35,24458
HRM04,2004-04-27 04:30,27,111.34,111.37,111.32,111.35,37470
HRM04,2004-04-27 05:00,27,111.34,111.35,111.28,111.28,32030
HRM04,2004-04-27 05:30,27,111.28,111.31,111.27,111.29,24025
HRM04,2004-04-27 06:00,27,111.29,111.32,111.29,111.31,10631
HRM04,2004-04-27 06:30,27,111.31,111.36,111.3,111.34,20134
HRM04,2004-04-27 07:00,27,111.35,111.36,111.31,111.33,28237
HRM04,2004-04-27 07:30,27,111.33,111.37,111.31,111.36,21647
HRM04,2004-04-27 08:00,27,111.35,111.35,111.32,111.34,23663
HRM04,2004-04-27 08:30,27,111.33,111.34,111.18,111.27,41184
HRM04,2004-04-27 09:00,27,111.27,111.28,111.2,111.23,110905
HRM04,2004-04-27 09:30,27,111.23,111.28,111.23,111.26,45034
HRM04,2004-04-27 10:00,27,111.26,111.3,111.25,111.26,30437
HRM04,2004-04-27 10:30,27,111.27,111.28,111.25,111.28,14179
HRM04,2004-04-27 11:00,27,111.28,111.31,111.27,111.3,8769
HRM04,2004-04-27 11:30,27,111.3,111.31,111.27,111.27,9820
HRM04,2004-04-27 12:00,27,111.3,111.3,111.3,111.3,11
HRM04,2004-04-28 01:00,28,111.35,111.41,111.35,111.4,17158
HRM04,2004-04-28 01:30,28,111.4,111.42,111.34,111.36,24303
HRM04,2004-04-28 02:00,28,111.37,111.37,111.32,111.34,21762
HRM04,2004-04-28 02:30,28,111.34,111.37,111.33,111.36,18123
HRM04,2004-04-28 03:00,28,111.36,111.38,111.34,111.36,25820
HRM04,2004-04-28 03:30,28,111.36,111.37,111.33,111.34,25430
HRM04,2004-04-28 04:00,28,111.35,111.35,111.33,111.33,18500
HRM04,2004-04-28 04:30,28,111.33,111.35,111.32,111.34,14797
HRM04,2004-04-28 05:00,28,111.34,111.36,111.33,111.35,9512
HRM04,2004-04-28 05:30,28,111.35,111.37,111.34,111.36,14821
HRM04,2004-04-28 06:00,28,111.36,111.38,111.35,111.36,8319
HRM04,2004-04-28 06:30,28,111.37,111.37,111.29,111.29,20344
HRM04,2004-04-28 07:00,28,111.29,111.3,111.26,111.28,30506
HRM04,2004-04-28 07:30,28,111.29,111.3,111.23,111.25,64369
HRM04,2004-04-28 08:00,28,111.26,111.3,111.25,111.29,31990
HRM04,2004-04-28 08:30,28,111.29,111.34,111.26,111.26,45099
HRM04,2004-04-28 09:00,28,111.26,111.28,111.22,111.24,56618
HRM04,2004-04-28 09:30,28,111.23,111.27,111.22,111.26,31253
HRM04,2004-04-28 10:00,28,111.27,111.29,111.25,111.27,25694
HRM04,2004-04-28 10:30,28,111.28,111.28,111.25,111.25,10281
HRM04,2004-04-28 11:00,28,111.25,111.26,111.23,111.24,6642
HRM04,2004-04-28 11:30,28,111.25,111.25,111.21,111.23,13732
HRM04,2004-04-28 12:00,28,111.22,111.22,111.22,111.22,100
HRM04,2004-04-29 01:00,29,111.1,111.1,110.98,111.05,42541
HRM04,2004-04-29 01:30,29,111.04,111.1,111.04,111.1,21512
HRM04,2004-04-29 02:00,29,111.1,111.11,111.05,111.09,29423
HRM04,2004-04-29 02:30,29,111.1,111.13,111.08,111.11,22404
HRM04,2004-04-29 03:00,29,111.11,111.13,111.08,111.1,27411
HRM04,2004-04-29 03:30,29,111.1,111.12,111.09,111.11,24189
HRM04,2004-04-29 04:00,29,111.11,111.16,111.11,111.13,43573
HRM04,2004-04-29 04:30,29,111.14,111.14,111.1,111.11,22128
HRM04,2004-04-29 05:00,29,111.11,111.13,111.08,111.09,18666
HRM04,2004-04-29 05:30,29,111.09,111.12,111.08,111.11,16254
HRM04,2004-04-29 06:00,29,111.1,111.12,111.09,111.1,9485
HRM04,2004-04-29 06:30,29,111.1,111.1,111.06,111.06,19445
HRM04,2004-04-29 07:00,29,111.07,111.38,111.04,111.22,42211
HRM04,2004-04-29 07:30,29,111.21,111.26,111.1,111.21,141406
HRM04,2004-04-29 08:00,29,111.21,111.26,111.19,111.26,63332
HRM04,2004-04-29 08:30,29,111.25,111.39,111.25,111.37,94982
HRM04,2004-04-29 09:00,29,111.36,111.43,111.34,111.39,78815
HRM04,2004-04-29 09:30,29,111.39,111.43,111.33,111.34,34420
HRM04,2004-04-29 10:00,29,111.33,111.38,111.29,111.32,30361
HRM04,2004-04-29 10:30,29,111.31,111.33,111.27,111.28,16848
HRM04,2004-04-29 11:00,29,111.28,111.29,111.17,111.2,18013
HRM04,2004-04-29 11:30,29,111.19,111.2,111.15,111.16,11483
HRM04,2004-04-29 12:00,29,111.2,111.2,111.2,111.2,25
HRM04,2004-04-30 01:00,30,111.18,111.28,111.16,111.24,23533
HRM04,2004-04-30 01:30,30,111.24,111.26,111.2,111.2,17947
HRM04,2004-04-30 02:00,30,111.2,111.21,111.18,111.2,18612
HRM04,2004-04-30 02:30,30,111.2,111.22,111.15,111.19,25386
HRM04,2004-04-30 03:00,30,111.19,111.23,111.18,111.22,19364
HRM04,2004-04-30 03:30,30,111.21,111.24,111.2,111.23,15743
HRM04,2004-04-30 04:00,30,111.22,111.24,111.21,111.22,17211
HRM04,2004-04-30 04:30,30,111.22,111.24,111.2,111.24,12294
HRM04,2004-04-30 05:00,30,111.24,111.26,111.24,111.25,14346
HRM04,2004-04-30 05:30,30,111.25,111.26,111.24,111.25,6707
HRM04,2004-04-30 06:00,30,111.25,111.25,111.21,111.21,14240
HRM04,2004-04-30 06:30,30,111.22,111.25,111.21,111.24,8753
HRM04,2004-04-30 07:00,30,111.23,111.34,111.23,111.31,19039
HRM04,2004-04-30 07:30,30,111.31,111.34,111.27,111.31,62352
HRM04,2004-04-30 08:00,30,111.31,111.35,111.28,111.3,34204
HRM04,2004-04-30 08:30,30,111.31,111.43,111.27,111.34,34489
HRM04,2004-04-30 09:00,30,111.34,111.4,111.28,111.33,70704
HRM04,2004-04-30 09:30,30,111.32,111.42,111.32,111.4,42454
HRM04,2004-04-30 10:00,30,111.41,111.46,111.38,111.42,41195
HRM04,2004-04-30 10:30,30,111.42,111.45,111.4,111.43,12029
HRM04,2004-04-30 11:00,30,111.44,111.45,111.41,111.43,8725
HRM04,2004-04-30 11:30,30,111.42,111.49,111.41,111.47,11849
HRM04,2004-04-30 12:00,30,111.47,111.47,111.47,111.47,30
HRM04,2004-05-03 01:00,3,111.36,111.4,111.35,111.38,5538
HRM04,2004-05-03 01:30,3,111.39,111.41,111.38,111.4,2151
HRM04,2004-05-03 02:00,3,111.39,111.4,111.38,111.4,2388
HRM04,2004-05-03 02:30,3,111.39,111.4,111.37,111.37,8946
HRM04,2004-05-03 03:00,3,111.37,111.39,111.37,111.39,4299
HRM04,2004-05-03 03:30,3,111.39,111.41,111.38,111.41,7548
HRM04,2004-05-03 04:00,3,111.4,111.42,111.4,111.42,4505
HRM04,2004-05-03 04:30,3,111.42,111.43,111.4,111.41,6367
HRM04,2004-05-03 05:00,3,111.4,111.42,111.39,111.41,3003
HRM04,2004-05-03 05:30,3,111.41,111.42,111.41,111.42,1352
HRM04,2004-05-03 06:00,3,111.42,111.44,111.41,111.42,5270
HRM04,2004-05-03 06:30,3,111.42,111.43,111.4,111.41,3108
HRM04,2004-05-03 07:00,3,111.42,111.42,111.39,111.41,9162
HRM04,2004-05-03 07:30,3,111.41,111.43,111.4,111.42,7060
HRM04,2004-05-03 08:00,3,111.41,111.43,111.4,111.41,3240
HRM04,2004-05-03 08:30,3,111.41,111.52,111.41,111.45,16793
HRM04,2004-05-03 09:00,3,111.45,111.53,111.43,111.51,34658
HRM04,2004-05-03 09:30,3,111.51,111.56,111.5,111.52,23416
HRM04,2004-05-03 10:00,3,111.53,111.55,111.52,111.54,12608
HRM04,2004-05-03 10:30,3,111.54,111.54,111.5,111.52,7291
HRM04,2004-05-03 11:00,3,111.53,111.58,111.53,111.58,4876
HRM04,2004-05-03 11:30,3,111.57,111.6,111.55,111.6,4999
HRM04,2004-05-03 12:00,3,111.6,111.6,111.6,111.6,2
HRM04,2004-05-04 01:00,4,111.56,111.56,111.5,111.53,10656
HRM04,2004-05-04 01:30,4,111.52,111.56,111.51,111.52,11328
HRM04,2004-05-04 02:00,4,111.52,111.53,111.5,111.51,12064
HRM04,2004-05-04 02:30,4,111.51,111.52,111.49,111.5,17698
HRM04,2004-05-04 03:00,4,111.51,111.52,111.48,111.5,20944
HRM04,2004-05-04 03:30,4,111.5,111.51,111.48,111.5,14579
HRM04,2004-05-04 04:00,4,111.5,111.51,111.48,111.51,17464
HRM04,2004-05-04 04:30,4,111.51,111.53,111.49,111.53,16253
HRM04,2004-05-04 05:00,4,111.52,111.53,111.5,111.5,10632
HRM04,2004-05-04 05:30,4,111.51,111.54,111.51,111.53,9337
HRM04,2004-05-04 06:00,4,111.53,111.56,111.53,111.54,12002
HRM04,2004-05-04 06:30,4,111.54,111.54,111.52,111.53,13719
HRM04,2004-05-04 07:00,4,111.52,111.54,111.52,111.52,14985
HRM04,2004-05-04 07:30,4,111.51,111.53,111.51,111.52,14209
HRM04,2004-05-04 08:00,4,111.52,111.57,111.51,111.56,22721
HRM04,2004-05-04 08:30,4,111.55,111.57,111.51,111.51,24246
HRM04,2004-05-04 09:00,4,111.51,111.53,111.46,111.47,41743
HRM04,2004-05-04 09:30,4,111.47,111.49,111.45,111.46,22354
HRM04,2004-05-04 10:00,4,111.46,111.48,111.44,111.47,23987
HRM04,2004-05-04 10:30,4,111.47,111.48,111.45,111.46,12212
HRM04,2004-05-04 11:00,4,111.46,111.46,111.42,111.43,8328
HRM04,2004-05-04 11:30,4,111.43,111.5,111.43,111.49,7435
HRM04,2004-05-04 12:00,4,111.5,111.5,111.5,111.5,88
HRM04,2004-05-05 01:00,5,111.4,111.51,111.39,111.48,27722
HRM04,2004-05-05 01:30,5,111.49,111.6,111.47,111.6,37421
HRM04,2004-05-05 02:00,5,111.6,111.66,111.58,111.62,44169
HRM04,2004-05-05 02:30,5,111.62,111.64,111.61,111.63,17649
HRM04,2004-05-05 03:00,5,111.63,111.65,111.61,111.61,24493
HRM04,2004-05-05 03:30,5,111.61,111.63,111.59,111.62,22206
HRM04,2004-05-05 04:00,5,111.63,111.63,111.6,111.63,24303
HRM04,2004-05-05 04:30,5,111.63,111.68,111.62,111.67,39038
HRM04,2004-05-05 05:00,5,111.66,111.69,111.65,111.68,16079
HRM04,2004-05-05 05:30,5,111.68,111.68,111.64,111.65,19075
HRM04,2004-05-05 06:00,5,111.64,111.66,111.64,111.65,9393
HRM04,2004-05-05 06:30,5,111.65,111.68,111.63,111.66,10663
HRM04,2004-05-05 07:00,5,111.66,111.68,111.64,111.65,25792
HRM04,2004-05-05 07:30,5,111.65,111.73,111.63,111.72,32336
HRM04,2004-05-05 08:00,5,111.72,111.72,111.65,111.66,49694
HRM04,2004-05-05 08:30,5,111.66,111.69,111.6,111.64,44496
HRM04,2004-05-05 09:00,5,111.64,111.67,111.6,111.61,88711
HRM04,2004-05-05 09:30,5,111.61,111.62,111.55,111.57,46347
HRM04,2004-05-05 10:00,5,111.57,111.57,111.53,111.56,37642
HRM04,2004-05-05 10:30,5,111.55,111.57,111.54,111.55,18159
HRM04,2004-05-05 11:00,5,111.54,111.54,111.46,111.47,21626
HRM04,2004-05-05 11:30,5,111.46,111.49,111.43,111.47,19345
HRM04,2004-05-05 12:00,5,111.47,111.47,111.47,111.47,53
HRM04,2004-05-06 01:00,6,111.45,111.48,111.41,111.43,26452
HRM04,2004-05-06 01:30,6,111.44,111.48,111.42,111.47,16708
HRM04,2004-05-06 02:00,6,111.47,111.5,111.45,111.45,24326
HRM04,2004-05-06 02:30,6,111.45,111.47,111.44,111.46,18105
HRM04,2004-05-06 03:00,6,111.46,111.47,111.44,111.46,16695
HRM04,2004-05-06 03:30,6,111.45,111.48,111.45,111.48,27218
HRM04,2004-05-06 04:00,6,111.48,111.49,111.44,111.45,20141
HRM04,2004-05-06 04:30,6,111.45,111.47,111.43,111.47,30217
HRM04,2004-05-06 05:00,6,111.46,111.47,111.4,111.42,34366
HRM04,2004-05-06 05:30,6,111.43,111.45,111.41,111.43,38134
HRM04,2004-05-06 06:00,6,111.43,111.44,111.39,111.42,30453
HRM04,2004-05-06 06:30,6,111.42,111.44,111.36,111.4,37914
HRM04,2004-05-06 07:00,6,111.41,111.42,111.35,111.37,32291
HRM04,2004-05-06 07:30,6,111.37,111.39,111.3,111.36,102566
HRM04,2004-05-06 08:00,6,111.36,111.36,111.28,111.35,64836
HRM04,2004-05-06 08:30,6,111.35,111.38,111.34,111.35,38924
HRM04,2004-05-06 09:00,6,111.34,111.36,111.3,111.33,32727
HRM04,2004-05-06 09:30,6,111.34,111.36,111.31,111.31,36615
HRM04,2004-05-06 10:00,6,111.32,111.33,111.16,111.2,67118
HRM04,2004-05-06 10:30,6,111.2,111.21,111.15,111.19,51494
HRM04,2004-05-06 11:00,6,111.2,111.2,111.13,111.18,23642
HRM04,2004-05-06 11:30,6,111.18,111.22,111.16,111.19,14504
HRM04,2004-05-06 12:00,6,111.19,111.19,111.19,111.19,75
HRM04,2004-05-07 01:00,7,111.19,111.22,111.17,111.18,12919
HRM04,2004-05-07 01:30,7,111.17,111.17,111.07,111.09,41496
HRM04,2004-05-07 02:00,7,111.09,111.13,111.09,111.12,23237
HRM04,2004-05-07 02:30,7,111.12,111.17,111.11,111.16,15597
HRM04,2004-05-07 03:00,7,111.16,111.18,111.14,111.16,18191
HRM04,2004-05-07 03:30,7,111.16,111.17,111.15,111.17,18028
HRM04,2004-05-07 04:00,7,111.17,111.2,111.17,111.19,27145
HRM04,2004-05-07 04:30,7,111.18,111.19,111.16,111.16,16541
HRM04,2004-05-07 05:00,7,111.16,111.17,111.13,111.15,20927
HRM04,2004-05-07 05:30,7,111.14,111.2,111.14,111.18,15806
HRM04,2004-05-07 06:00,7,111.18,111.22,111.16,111.21,25977
HRM04,2004-05-07 06:30,7,111.21,111.21,111.17,111.18,22738
HRM04,2004-05-07 07:00,7,111.18,111.58,110.9,110.95,53654
HRM04,2004-05-07 07:30,7,110.95,110.98,110.81,110.89,188721
HRM04,2004-05-07 08:00,7,110.9,110.95,110.87,110.9,83845
HRM04,2004-05-07 08:30,7,110.9,110.9,110.81,110.86,78033
HRM04,2004-05-07 09:00,7,110.87,110.89,110.83,110.87,59062
HRM04,2004-05-07 09:30,7,110.87,110.87,110.78,110.8,61315
HRM04,2004-05-07 10:00,7,110.81,110.81,110.66,110.7,76896
HRM04,2004-05-07 10:30,7,110.7,110.71,110.67,110.69,35545
HRM04,2004-05-07 11:00,7,110.7,110.72,110.67,110.68,13806
HRM04,2004-05-07 11:30,7,110.68,110.7,110.66,110.68,19121
HRM04,2004-05-07 12:00,7,110.69,110.69,110.69,110.69,129
HRM04,2004-05-10 01:00,10,110.7,110.82,110.68,110.73,38560
HRM04,2004-05-10 01:30,10,110.73,110.82,110.71,110.8,30574
HRM04,2004-05-10 02:00,10,110.8,110.81,110.8,110.8,3161
HRM04,2004-05-10 02:30,10,110.81,110.85,110.8,110.84,18821
HRM04,2004-05-10 03:00,10,110.84,110.87,110.83,110.85,23950
HRM04,2004-05-10 03:30,10,110.84,110.85,110.83,110.84,20750
HRM04,2004-05-10 04:00,10,110.83,110.84,110.81,110.81,19002
HRM04,2004-05-10 04:30,10,110.81,110.81,110.72,110.73,47365
HRM04,2004-05-10 05:00,10,110.73,110.74,110.66,110.73,49460
HRM04,2004-05-10 05:30,10,110.73,110.74,110.66,110.69,47795
HRM04,2004-05-10 06:00,10,110.69,110.75,110.69,110.74,23773
HRM04,2004-05-10 06:30,10,110.73,110.76,110.72,110.73,23085
HRM04,2004-05-10 07:00,10,110.73,110.77,110.73,110.76,16794
HRM04,2004-05-10 07:30,10,110.77,110.78,110.75,110.76,21409
HRM04,2004-05-10 08:00,10,110.75,110.8,110.75,110.8,29411
HRM04,2004-05-10 08:30,10,110.79,110.84,110.78,110.82,37472
HRM04,2004-05-10 09:00,10,110.81,110.82,110.75,110.76,40539
HRM04,2004-05-10 09:30,10,110.77,110.78,110.72,110.76,32395
HRM04,2004-05-10 10:00,10,110.76,110.78,110.73,110.77,18775
HRM04,2004-05-10 10:30,10,110.78,110.8,110.76,110.77,17327
HRM04,2004-05-10 11:00,10,110.76,110.78,110.74,110.78,8987
HRM04,2004-05-10 11:30,10,110.79,110.8,110.76,110.78,7740
HRM04,2004-05-10 12:00,10,110.79,110.79,110.79,110.79,12
HRM04,2004-05-11 01:00,11,110.75,110.81,110.74,110.74,16739
HRM04,2004-05-11 01:30,11,110.74,110.77,110.71,110.72,16590
HRM04,2004-05-11 02:00,11,110.72,110.73,110.69,110.72,21010
HRM04,2004-05-11 02:30,11,110.72,110.75,110.71,110.71,26732
HRM04,2004-05-11 03:00,11,110.71,110.72,110.67,110.7,61266
HRM04,2004-05-11 03:30,11,110.7,110.73,110.68,110.72,35784
HRM04,2004-05-11 04:00,11,110.72,110.76,110.72,110.73,28750
HRM04,2004-05-11 04:30,11,110.74,110.75,110.71,110.73,20109
HRM04,2004-05-11 05:00,11,110.72,110.73,110.68,110.73,28182
HRM04,2004-05-11 05:30,11,110.73,110.75,110.71,110.75,20157
HRM04,2004-05-11 06:00,11,110.74,110.79,110.73,110.74,21364
HRM04,2004-05-11 06:30,11,110.75,110.77,110.74,110.75,10897
HRM04,2004-05-11 07:00,11,110.76,110.78,110.75,110.77,18770
HRM04,2004-05-11 07:30,11,110.76,110.77,110.73,110.74,30138
HRM04,2004-05-11 08:00,11,110.74,110.76,110.72,110.75,36121
HRM04,2004-05-11 08:30,11,110.75,110.77,110.73,110.73,26187
HRM04,2004-05-11 09:00,11,110.74,110.77,110.72,110.75,24817
HRM04,2004-05-11 09:30,11,110.75,110.77,110.73,110.77,23984
HRM04,2004-05-11 10:00,11,110.76,110.8,110.76,110.79,38693
HRM04,2004-05-11 10:30,11,110.79,110.8,110.75,110.78,24264
HRM04,2004-05-11 11:00,11,110.77,110.77,110.75,110.75,13162
HRM04,2004-05-11 11:30,11,110.75,110.77,110.74,110.76,8000
HRM04,2004-05-11 12:00,11,110.78,110.78,110.78,110.78,106
HRM04,2004-05-12 01:00,12,110.8,110.83,110.77,110.82,21278
HRM04,2004-05-12 01:30,12,110.82,110.83,110.79,110.8,18539
HRM04,2004-05-12 02:00,12,110.81,110.82,110.78,110.8,17148
HRM04,2004-05-12 02:30,12,110.8,110.81,110.78,110.8,19432
HRM04,2004-05-12 03:00,12,110.81,110.82,110.8,110.82,33300
HRM04,2004-05-12 03:30,12,110.82,110.83,110.8,110.82,51851
HRM04,2004-05-12 04:00,12,110.82,110.87,110.81,110.84,61884
HRM04,2004-05-12 04:30,12,110.84,110.86,110.83,110.85,20954
HRM04,2004-05-12 05:00,12,110.85,110.88,110.84,110.87,30063
HRM04,2004-05-12 05:30,12,110.87,110.88,110.85,110.86,15049
HRM04,2004-05-12 06:00,12,110.86,110.87,110.84,110.85,10379
HRM04,2004-05-12 06:30,12,110.84,110.86,110.83,110.83,25866
HRM04,2004-05-12 07:00,12,110.83,110.86,110.82,110.85,14989
HRM04,2004-05-12 07:30,12,110.85,110.85,110.8,110.81,33801
HRM04,2004-05-12 08:00,12,110.8,110.85,110.79,110.81,29768
HRM04,2004-05-12 08:30,12,110.81,110.82,110.74,110.74,40823
HRM04,2004-05-12 09:00,12,110.73,110.75,110.64,110.65,83069
HRM04,2004-05-12 09:30,12,110.66,110.67,110.58,110.63,73774
HRM04,2004-05-12 10:00,12,110.63,110.69,110.63,110.66,28493
HRM04,2004-05-12 10:30,12,110.66,110.69,110.63,110.67,24400
HRM04,2004-05-12 11:00,12,110.66,110.67,110.65,110.66,18597
HRM04,2004-05-12 11:30,12,110.66,110.67,110.61,110.66,15294
HRM04,2004-05-12 12:00,12,110.64,110.64,110.64,110.64,119
HRM04,2004-05-13 01:00,13,110.56,110.62,110.54,110.57,31870
HRM04,2004-05-13 01:30,13,110.57,110.62,110.56,110.59,35261
HRM04,2004-05-13 02:00,13,110.59,110.62,110.58,110.61,26970
HRM04,2004-05-13 02:30,13,110.61,110.63,110.59,110.62,26182
HRM04,2004-05-13 03:00,13,110.63,110.63,110.56,110.56,37410
HRM04,2004-05-13 03:30,13,110.57,110.57,110.5,110.52,70716
HRM04,2004-05-13 04:00,13,110.53,110.55,110.5,110.55,44791
HRM04,2004-05-13 04:30,13,110.54,110.56,110.52,110.53,31236
HRM04,2004-05-13 05:00,13,110.53,110.54,110.51,110.53,39022
HRM04,2004-05-13 05:30,13,110.54,110.56,110.48,110.48,29330
HRM04,2004-05-13 06:00,13,110.49,110.49,110.46,110.48,26873
HRM04,2004-05-13 06:30,13,110.48,110.52,110.47,110.51,16186
HRM04,2004-05-13 07:00,13,110.51,110.53,110.43,110.5,30064
HRM04,2004-05-13 07:30,13,110.5,110.57,110.45,110.53,113137
HRM04,2004-05-13 08:00,13,110.52,110.56,110.48,110.54,55393
HRM04,2004-05-13 08:30,13,110.55,110.55,110.5,110.51,44627
HRM04,2004-05-13 09:00,13,110.52,110.55,110.51,110.53,46996
HRM04,2004-05-13 09:30,13,110.52,110.52,110.48,110.5,40295
HRM04,2004-05-13 10:00,13,110.5,110.52,110.48,110.5,26653
HRM04,2004-05-13 10:30,13,110.5,110.51,110.43,110.46,35618
HRM04,2004-05-13 11:00,13,110.46,110.46,110.42,110.44,15687
HRM04,2004-05-13 11:30,13,110.43,110.5,110.42,110.49,15120
HRM04,2004-05-13 12:00,13,110.5,110.5,110.5,110.5,41
HRM04,2004-05-14 01:00,14,110.45,110.48,110.42,110.47,15494
HRM04,2004-05-14 01:30,14,110.46,110.46,110.35,110.37,31634
HRM04,2004-05-14 02:00,14,110.37,110.4,110.36,110.37,25285
HRM04,2004-05-14 02:30,14,110.36,110.41,110.35,110.41,29058
HRM04,2004-05-14 03:00,14,110.41,110.43,110.4,110.4,31133
HRM04,2004-05-14 03:30,14,110.41,110.44,110.39,110.43,35262
HRM04,2004-05-14 04:00,14,110.43,110.47,110.42,110.44,27420
HRM04,2004-05-14 04:30,14,110.43,110.45,110.42,110.43,25689
HRM04,2004-05-14 05:00,14,110.43,110.46,110.42,110.44,30320
HRM04,2004-05-14 05:30,14,110.44,110.48,110.43,110.46,22034
HRM04,2004-05-14 06:00,14,110.46,110.47,110.43,110.44,18455
HRM04,2004-05-14 06:30,14,110.44,110.46,110.42,110.43,12037
HRM04,2004-05-14 07:00,14,110.42,110.46,110.35,110.42,35536
HRM04,2004-05-14 07:30,14,110.41,110.67,110.38,110.6,178070
HRM04,2004-05-14 08:00,14,110.61,110.71,110.54,110.71,89359
HRM04,2004-05-14 08:30,14,110.71,110.79,110.65,110.76,84386
HRM04,2004-05-14 09:00,14,110.76,110.76,110.68,110.7,47484
HRM04,2004-05-14 09:30,14,110.69,110.69,110.61,110.65,45458
HRM04,2004-05-14 10:00,14,110.64,110.67,110.62,110.67,26563
HRM04,2004-05-14 10:30,14,110.66,110.72,110.66,110.71,18221
HRM04,2004-05-14 11:00,14,110.71,110.75,110.71,110.74,12613
HRM04,2004-05-14 11:30,14,110.73,110.75,110.71,110.71,8753
HRM04,2004-05-14 12:00,14,110.71,110.71,110.71,110.71,27
HRM04,2004-05-17 01:00,17,110.8,110.93,110.79,110.91,49208
HRM04,2004-05-17 01:30,17,110.91,110.92,110.88,110.9,22161
HRM04,2004-05-17 02:00,17,110.9,111.02,110.89,110.97,65325
HRM04,2004-05-17 02:30,17,110.97,110.98,110.93,110.96,35989
HRM04,2004-05-17 03:00,17,110.96,110.99,110.95,110.99,25975
HRM04,2004-05-17 03:30,17,110.99,110.99,110.92,110.94,35067
HRM04,2004-05-17 04:00,17,110.94,110.96,110.91,110.95,23581
HRM04,2004-05-17 04:30,17,110.95,110.95,110.91,110.93,13355
HRM04,2004-05-17 05:00,17,110.92,110.93,110.89,110.91,16641
HRM04,2004-05-17 05:30,17,110.91,110.94,110.9,110.93,13372
HRM04,2004-05-17 06:00,17,110.93,110.93,110.91,110.93,6838
HRM04,2004-05-17 06:30,17,110.92,110.94,110.91,110.92,9748
HRM04,2004-05-17 07:00,17,110.91,110.95,110.89,110.93,26610
HRM04,2004-05-17 07:30,17,110.93,110.96,110.91,110.93,40081
HRM04,2004-05-17 08:00,17,110.94,110.99,110.93,110.98,52477
HRM04,2004-05-17 08:30,17,110.97,110.98,110.93,110.94,25974
HRM04,2004-05-17 09:00,17,110.95,110.96,110.91,110.91,43953
HRM04,2004-05-17 09:30,17,110.91,110.93,110.89,110.91,30966
HRM04,2004-05-17 10:00,17,110.92,110.96,110.92,110.94,26319
HRM04,2004-05-17 10:30,17,110.94,110.99,110.93,110.97,23800
HRM04,2004-05-17 11:00,17,110.97,110.98,110.9,110.92,11881
HRM04,2004-05-17 11:30,17,110.91,110.93,110.9,110.92,6470
HRM04,2004-05-17 12:00,17,110.93,110.93,110.93,110.93,30
HRM04,2004-05-18 01:00,18,110.88,110.89,110.83,110.86,25211
HRM04,2004-05-18 01:30,18,110.86,110.86,110.8,110.82,22764
HRM04,2004-05-18 02:00,18,110.82,110.87,110.81,110.85,21176
HRM04,2004-05-18 02:30,18,110.84,110.86,110.82,110.83,19432
HRM04,2004-05-18 03:00,18,110.84,110.87,110.83,110.86,19914
HRM04,2004-05-18 03:30,18,110.86,110.9,110.86,110.88,30024
HRM04,2004-05-18 04:00,18,110.88,110.89,110.85,110.87,26914
HRM04,2004-05-18 04:30,18,110.88,110.92,110.88,110.89,22609
HRM04,2004-05-18 05:00,18,110.88,110.94,110.88,110.91,19948
HRM04,2004-05-18 05:30,18,110.92,110.93,110.88,110.9,17181
HRM04,2004-05-18 06:00,18,110.89,110.92,110.89,110.91,16698
HRM04,2004-05-18 06:30,18,110.91,110.92,110.89,110.91,8432
HRM04,2004-05-18 07:00,18,110.91,110.91,110.89,110.89,13299
HRM04,2004-05-18 07:30,18,110.89,110.93,110.82,110.88,90042
HRM04,2004-05-18 08:00,18,110.89,110.89,110.83,110.86,36922
HRM04,2004-05-18 08:30,18,110.86,110.9,110.85,110.88,39503
HRM04,2004-05-18 09:00,18,110.88,110.91,110.85,110.89,36042
HRM04,2004-05-18 09:30,18,110.9,110.9,110.86,110.86,14258
HRM04,2004-05-18 10:00,18,110.86,110.86,110.79,110.83,53896
HRM04,2004-05-18 10:30,18,110.83,110.86,110.83,110.84,17683
HRM04,2004-05-18 11:00,18,110.85,110.86,110.83,110.84,8212
HRM04,2004-05-18 11:30,18,110.84,110.85,110.83,110.85,9835
HRM04,2004-05-18 12:00,18,110.85,110.85,110.85,110.85,104
HRM04,2004-05-19 01:00,19,110.79,110.8,110.74,110.75,21358
HRM04,2004-05-19 01:30,19,110.75,110.76,110.7,110.75,22238
HRM04,2004-05-19 02:00,19,110.75,110.78,110.74,110.75,18890
HRM04,2004-05-19 02:30,19,110.75,110.77,110.72,110.73,24291
HRM04,2004-05-19 03:00,19,110.73,110.73,110.7,110.71,27936
HRM04,2004-05-19 03:30,19,110.7,110.71,110.64,110.67,74114
HRM04,2004-05-19 04:00,19,110.67,110.68,110.62,110.66,47882
HRM04,2004-05-19 04:30,19,110.66,110.69,110.65,110.68,26173
HRM04,2004-05-19 05:00,19,110.68,110.69,110.65,110.66,23234
HRM04,2004-05-19 05:30,19,110.67,110.68,110.63,110.64,18784
HRM04,2004-05-19 06:00,19,110.65,110.68,110.64,110.66,17911
HRM04,2004-05-19 06:30,19,110.66,110.67,110.65,110.65,6201
HRM04,2004-05-19 07:00,19,110.65,110.66,110.57,110.6,52335
HRM04,2004-05-19 07:30,19,110.6,110.62,110.56,110.56,41045
HRM04,2004-05-19 08:00,19,110.56,110.58,110.5,110.53,68514
HRM04,2004-05-19 08:30,19,110.53,110.58,110.51,110.58,53193
HRM04,2004-05-19 09:00,19,110.57,110.58,110.54,110.54,39951
HRM04,2004-05-19 09:30,19,110.54,110.62,110.53,110.62,38238
HRM04,2004-05-19 10:00,19,110.62,110.63,110.59,110.61,22771
HRM04,2004-05-19 10:30,19,110.62,110.63,110.59,110.59,15200
HRM04,2004-05-19 11:00,19,110.59,110.61,110.58,110.58,6626
HRM04,2004-05-19 11:30,19,110.58,110.61,110.58,110.59,7134
HRM04,2004-05-19 12:00,19,110.58,110.58,110.58,110.58,28
HRM04,2004-05-20 01:00,20,110.62,110.67,110.61,110.63,10471
HRM04,2004-05-20 01:30,20,110.63,110.66,110.6,110.65,10387
HRM04,2004-05-20 02:00,20,110.64,110.66,110.63,110.63,14048
HRM04,2004-05-20 02:30,20,110.64,110.65,110.61,110.63,12395
HRM04,2004-05-20 03:00,20,110.63,110.64,110.61,110.63,13946
HRM04,2004-05-20 03:30,20,110.62,110.66,110.61,110.64,9503
HRM04,2004-05-20 04:00,20,110.64,110.65,110.63,110.63,6892
HRM04,2004-05-20 04:30,20,110.63,110.65,110.62,110.64,9586
HRM04,2004-05-20 05:00,20,110.64,110.64,110.62,110.62,5082
HRM04,2004-05-20 05:30,20,110.62,110.63,110.57,110.6,15306
HRM04,2004-05-20 06:00,20,110.6,110.62,110.58,110.59,6874
HRM04,2004-05-20 06:30,20,110.59,110.59,110.55,110.59,11734
HRM04,2004-05-20 07:00,20,110.6,110.66,110.59,110.65,18431
HRM04,2004-05-20 07:30,20,110.64,110.69,110.62,110.67,70766
HRM04,2004-05-20 08:00,20,110.67,110.7,110.65,110.69,39825
HRM04,2004-05-20 08:30,20,110.69,110.72,110.66,110.67,27574
HRM04,2004-05-20 09:00,20,110.68,110.68,110.65,110.66,23545
HRM04,2004-05-20 09:30,20,110.65,110.73,110.65,110.72,13631
HRM04,2004-05-20 10:00,20,110.72,110.72,110.68,110.71,13305
HRM04,2004-05-20 10:30,20,110.7,110.78,110.69,110.78,15823
HRM04,2004-05-20 11:00,20,110.79,110.79,110.69,110.73,33530
HRM04,2004-05-20 11:30,20,110.73,110.74,110.71,110.73,7164
HRM04,2004-05-20 12:00,20,110.72,110.72,110.72,110.72,100
HRM04,2004-05-21 01:00,21,110.77,110.84,110.77,110.83,17042
HRM04,2004-05-21 01:30,21,110.83,110.89,110.83,110.88,24002
HRM04,2004-05-21 02:00,21,110.88,110.92,110.84,110.9,32478
HRM04,2004-05-21 02:30,21,110.9,110.95,110.89,110.92,25297
HRM04,2004-05-21 03:00,21,110.92,110.96,110.91,110.96,23021
HRM04,2004-05-21 03:30,21,110.96,110.96,110.92,110.94,21723
HRM04,2004-05-21 04:00,21,110.94,110.96,110.92,110.94,19149
HRM04,2004-05-21 04:30,21,110.94,110.94,110.91,110.92,14734
HRM04,2004-05-21 05:00,21,110.91,110.93,110.89,110.91,15018
HRM04,2004-05-21 05:30,21,110.91,110.92,110.9,110.9,8683
HRM04,2004-05-21 06:00,21,110.9,110.93,110.9,110.92,6525
HRM04,2004-05-21 06:30,21,110.93,110.93,110.91,110.92,8296
HRM04,2004-05-21 07:00,21,110.92,110.95,110.91,110.92,10784
HRM04,2004-05-21 07:30,21,110.92,110.98,110.91,110.97,28386
HRM04,2004-05-21 08:00,21,110.97,110.98,110.93,110.96,37356
HRM04,2004-05-21 08:30,21,110.96,110.98,110.91,110.92,51441
HRM04,2004-05-21 09:00,21,110.92,110.93,110.9,110.92,16501
HRM04,2004-05-21 09:30,21,110.92,110.92,110.82,110.84,58971
HRM04,2004-05-21 10:00,21,110.84,110.85,110.76,110.77,42067
HRM04,2004-05-21 10:30,21,110.77,110.78,110.69,110.69,40883
HRM04,2004-05-21 11:00,21,110.7,110.73,110.65,110.7,24083
HRM04,2004-05-21 11:30,21,110.7,110.7,110.62,110.65,19737
HRM04,2004-05-21 12:00,21,110.65,110.65,110.65,110.65,219
HRM04,2004-05-24 01:00,24,110.6,110.63,110.58,110.58,15645
HRM04,2004-05-24 01:30,24,110.59,110.6,110.53,110.54,23894
HRM04,2004-05-24 02:00,24,110.55,110.59,110.55,110.58,17630
HRM04,2004-05-24 02:30,24,110.59,110.59,110.55,110.57,10523
HRM04,2004-05-24 03:00,24,110.57,110.6,110.56,110.59,17831
HRM04,2004-05-24 03:30,24,110.59,110.6,110.56,110.59,8035
HRM04,2004-05-24 04:00,24,110.58,110.6,110.58,110.59,10393
HRM04,2004-05-24 04:30,24,110.59,110.6,110.58,110.59,13003
HRM04,2004-05-24 05:00,24,110.6,110.61,110.59,110.6,10141
HRM04,2004-05-24 05:30,24,110.6,110.63,110.6,110.62,9969
HRM04,2004-05-24 06:00,24,110.62,110.64,110.6,110.64,12398
HRM04,2004-05-24 06:30,24,110.64,110.68,110.63,110.67,30579
HRM04,2004-05-24 07:00,24,110.67,110.69,110.66,110.69,24175
HRM04,2004-05-24 07:30,24,110.68,110.69,110.64,110.65,28691
HRM04,2004-05-24 08:00,24,110.65,110.7,110.64,110.67,28022
HRM04,2004-05-24 08:30,24,110.67,110.68,110.64,110.65,30939
HRM04,2004-05-24 09:00,24,110.65,110.68,110.63,110.67,22715
HRM04,2004-05-24 09:30,24,110.66,110.67,110.58,110.59,41357
HRM04,2004-05-24 10:00,24,110.59,110.65,110.58,110.65,21874
HRM04,2004-05-24 10:30,24,110.64,110.68,110.64,110.67,18285
HRM04,2004-05-24 11:00,24,110.67,110.72,110.66,110.71,17852
HRM04,2004-05-24 11:30,24,110.71,110.73,110.69,110.72,14769
HRM04,2004-05-24 12:00,24,110.74,110.74,110.74,110.74,153
HRM04,2004-05-25 01:00,25,110.78,110.81,110.78,110.79,28194
HRM04,2004-05-25 01:30,25,110.8,110.83,110.79,110.81,21837
HRM04,2004-05-25 02:00,25,110.81,110.84,110.79,110.8,38503
HRM04,2004-05-25 02:30,25,110.8,110.83,110.79,110.82,23814
HRM04,2004-05-25 03:00,25,110.82,110.83,110.8,110.82,38917
HRM04,2004-05-25 03:30,25,110.82,110.83,110.78,110.78,34436
HRM04,2004-05-25 04:00,25,110.79,110.8,110.76,110.77,31487
HRM04,2004-05-25 04:30,25,110.77,110.79,110.76,110.78,32817
HRM04,2004-05-25 05:00,25,110.78,110.8,110.78,110.79,11212
HRM04,2004-05-25 05:30,25,110.79,110.79,110.76,110.77,6523
HRM04,2004-05-25 06:00,25,110.77,110.8,110.77,110.79,7723
HRM04,2004-05-25 06:30,25,110.79,110.81,110.79,110.8,11328
HRM04,2004-05-25 07:00,25,110.8,110.83,110.79,110.81,20871
HRM04,2004-05-25 07:30,25,110.82,110.84,110.8,110.82,27406
HRM04,2004-05-25 08:00,25,110.82,110.83,110.79,110.8,33283
HRM04,2004-05-25 08:30,25,110.8,110.88,110.79,110.82,48721
HRM04,2004-05-25 09:00,25,110.83,110.89,110.82,110.83,65737
HRM04,2004-05-25 09:30,25,110.83,110.83,110.73,110.76,60642
HRM04,2004-05-25 10:00,25,110.76,110.78,110.74,110.77,23745
HRM04,2004-05-25 10:30,25,110.77,110.78,110.75,110.77,13874
HRM04,2004-05-25 11:00,25,110.78,110.82,110.77,110.81,12717
HRM04,2004-05-25 11:30,25,110.81,110.82,110.78,110.79,6206
HRM04,2004-05-25 12:00,25,110.78,110.78,110.78,110.78,98
HRM04,2004-05-26 01:00,26,110.78,110.79,110.71,110.72,15969
HRM04,2004-05-26 01:30,26,110.72,110.78,110.7,110.77,21408
HRM04,2004-05-26 02:00,26,110.78,110.8,110.76,110.78,18978
HRM04,2004-05-26 02:30,26,110.77,110.81,110.77,110.81,17249
HRM04,2004-05-26 03:00,26,110.8,110.83,110.8,110.81,27439
HRM04,2004-05-26 03:30,26,110.81,110.83,110.8,110.82,27375
HRM04,2004-05-26 04:00,26,110.81,110.88,110.79,110.87,54967
HRM04,2004-05-26 04:30,26,110.87,110.91,110.85,110.88,52936
HRM04,2004-05-26 05:00,26,110.88,110.92,110.86,110.87,42607
HRM04,2004-05-26 05:30,26,110.86,110.9,110.86,110.89,18749
HRM04,2004-05-26 06:00,26,110.89,110.93,110.89,110.89,27080
HRM04,2004-05-26 06:30,26,110.89,110.92,110.89,110.91,12599
HRM04,2004-05-26 07:00,26,110.91,110.95,110.9,110.93,43494
HRM04,2004-05-26 07:30,26,110.93,110.99,110.9,110.92,94128
HRM04,2004-05-26 08:00,26,110.93,110.95,110.89,110.92,38455
HRM04,2004-05-26 08:30,26,110.92,110.95,110.9,110.95,48242
HRM04,2004-05-26 09:00,26,110.95,110.97,110.93,110.96,28835
HRM04,2004-05-26 09:30,26,110.96,110.97,110.91,110.93,38496
HRM04,2004-05-26 10:00,26,110.93,110.95,110.91,110.94,22542
HRM04,2004-05-26 10:30,26,110.94,110.95,110.92,110.94,15788
HRM04,2004-05-26 11:00,26,110.94,110.95,110.93,110.94,7561
HRM04,2004-05-26 11:30,26,110.93,110.99,110.93,110.97,11920
HRM04,2004-05-26 12:00,26,110.98,110.98,110.98,110.98,115
HRM04,2004-05-27 01:00,27,111.01,111.12,111.01,111.11,47913
HRM04,2004-05-27 01:30,27,111.11,111.13,111.07,111.08,18678
HRM04,2004-05-27 02:00,27,111.08,111.1,111.07,111.09,17043
HRM04,2004-05-27 02:30,27,111.08,111.08,111.04,111.05,32278
HRM04,2004-05-27 03:00,27,111.05,111.06,111.03,111.05,17199
HRM04,2004-05-27 03:30,27,111.04,111.06,111.03,111.04,17195
HRM04,2004-05-27 04:00,27,111.04,111.05,111.03,111.04,25457
HRM04,2004-05-27 04:30,27,111.04,111.07,111.04,111.05,27972
HRM04,2004-05-27 05:00,27,111.05,111.07,111.04,111.05,14486
HRM04,2004-05-27 05:30,27,111.06,111.06,111.03,111.04,12267
HRM04,2004-05-27 06:00,27,111.03,111.07,111.02,111.05,20276
HRM04,2004-05-27 06:30,27,111.05,111.06,111.03,111.04,8247
HRM04,2004-05-27 07:00,27,111.04,111.11,111.03,111.07,16237
HRM04,2004-05-27 07:30,27,111.07,111.13,111.05,111.1,62313
HRM04,2004-05-27 08:00,27,111.1,111.24,111.09,111.2,111927
HRM04,2004-05-27 08:30,27,111.2,111.22,111.17,111.2,58666
HRM04,2004-05-27 09:00,27,111.2,111.22,111.17,111.21,49232
HRM04,2004-05-27 09:30,27,111.2,111.24,111.19,111.22,42016
HRM04,2004-05-27 10:00,27,111.22,111.23,111.2,111.23,30523
HRM04,2004-05-27 10:30,27,111.23,111.29,111.21,111.26,31674
HRM04,2004-05-27 11:00,27,111.26,111.28,111.24,111.24,7376
HRM04,2004-05-27 11:30,27,111.24,111.28,111.23,111.27,14633
HRM04,2004-05-27 12:00,27,111.27,111.27,111.27,111.27,124
HRM04,2004-05-28 01:00,28,111.22,111.23,111.18,111.2,12812
HRM04,2004-05-28 01:30,28,111.19,111.26,111.19,111.25,10577
HRM04,2004-05-28 02:00,28,111.25,111.25,111.19,111.19,16231
HRM04,2004-05-28 02:30,28,111.19,111.22,111.19,111.19,15801
HRM04,2004-05-28 03:00,28,111.19,111.19,111.12,111.14,44007
HRM04,2004-05-28 03:30,28,111.13,111.16,111.13,111.13,22712
HRM04,2004-05-28 04:00,28,111.12,111.12,111.01,111.04,85627
HRM04,2004-05-28 04:30,28,111.04,111.07,111.03,111.06,27200
HRM04,2004-05-28 05:00,28,111.05,111.09,111.05,111.09,22102
HRM04,2004-05-28 05:30,28,111.09,111.09,111.06,111.07,12419
HRM04,2004-05-28 06:00,28,111.07,111.13,111.06,111.11,27264
HRM04,2004-05-28 06:30,28,111.1,111.11,111.08,111.1,11844
HRM04,2004-05-28 07:00,28,111.1,111.13,111.07,111.09,32474
HRM04,2004-05-28 07:30,28,111.09,111.16,111.09,111.12,72382
HRM04,2004-05-28 08:00,28,111.12,111.13,111.08,111.09,24398
HRM04,2004-05-28 08:30,28,111.1,111.18,111.06,111.07,46997
HRM04,2004-05-28 09:00,28,111.07,111.07,110.99,111.01,86835
HRM04,2004-05-28 09:30,28,111.01,111.02,110.95,111.02,66235
HRM04,2004-05-28 10:00,28,111.02,111.03,110.95,110.96,30745
HRM04,2004-05-28 10:30,28,110.96,110.97,110.91,110.93,22267
HRM04,2004-05-28 11:00,28,110.92,110.96,110.9,110.91,13513
HRM04,2004-05-28 11:30,28,110.91,110.97,110.89,110.97,20008
HRM04,2004-05-28 12:00,28,110.96,110.96,110.96,110.96,378
HRM04,2004-05-31 01:00,31,111,111.03,110.98,111.02,4062
HRM04,2004-05-31 01:30,31,111.02,111.03,110.95,110.98,5013
HRM04,2004-05-31 02:00,31,110.99,111,110.93,110.94,9815
HRM04,2004-05-31 02:30,31,110.94,110.96,110.91,110.94,9726
HRM04,2004-05-31 03:00,31,110.93,110.95,110.92,110.93,1865
HRM04,2004-05-31 03:30,31,110.92,110.93,110.89,110.91,4046
HRM04,2004-05-31 04:00,31,110.91,110.92,110.86,110.86,5285
HRM04,2004-05-31 04:30,31,110.86,110.87,110.81,110.82,7362
HRM04,2004-05-31 05:00,31,110.82,110.83,110.8,110.81,4433
HRM04,2004-05-31 05:30,31,110.81,110.85,110.8,110.84,3924
HRM04,2004-05-31 06:00,31,110.86,110.86,110.82,110.82,2276
HRM04,2004-05-31 06:30,31,110.81,110.81,110.75,110.77,9713
HRM04,2004-05-31 07:00,31,110.76,110.78,110.76,110.76,5128
HRM04,2004-05-31 07:30,31,110.75,110.77,110.75,110.76,2636
HRM04,2004-05-31 08:00,31,110.77,110.78,110.76,110.78,1203
HRM04,2004-05-31 08:30,31,110.78,110.8,110.72,110.73,5777
HRM04,2004-05-31 09:00,31,110.73,110.74,110.63,110.64,18790
HRM04,2004-05-31 09:30,31,110.65,110.68,110.64,110.67,2703
HRM04,2004-05-31 10:00,31,110.66,110.7,110.63,110.67,6369
HRM04,2004-05-31 10:30,31,110.66,110.68,110.64,110.67,3519
HRM04,2004-05-31 11:00,31,110.67,110.69,110.63,110.63,3544
HRM04,2004-05-31 11:30,31,110.63,110.65,110.62,110.64,2249
HRM04,2004-05-31 12:00,31,110.65,110.65,110.65,110.65,146
HRM04,2004-06-01 01:00,1,110.7,110.83,110.7,110.78,27761
HRM04,2004-06-01 01:30,1,110.78,110.83,110.78,110.83,17289
HRM04,2004-06-01 02:00,1,110.83,110.85,110.74,110.75,20319
HRM04,2004-06-01 02:30,1,110.76,110.76,110.72,110.76,52237
HRM04,2004-06-01 03:00,1,110.76,110.82,110.75,110.81,23260
HRM04,2004-06-01 03:30,1,110.81,110.83,110.79,110.83,21030
HRM04,2004-06-01 04:00,1,110.83,110.84,110.81,110.83,19260
HRM04,2004-06-01 04:30,1,110.83,110.84,110.81,110.83,19231
HRM04,2004-06-01 05:00,1,110.83,110.85,110.82,110.83,20657
HRM04,2004-06-01 05:30,1,110.83,110.83,110.79,110.8,14030
HRM04,2004-06-01 06:00,1,110.81,110.83,110.79,110.82,17368
HRM04,2004-06-01 06:30,1,110.82,110.82,110.8,110.81,4318
HRM04,2004-06-01 07:00,1,110.82,110.82,110.77,110.77,23543
HRM04,2004-06-01 07:30,1,110.77,110.81,110.77,110.81,23870
HRM04,2004-06-01 08:00,1,110.8,110.81,110.78,110.8,14611
HRM04,2004-06-01 08:30,1,110.81,110.82,110.77,110.82,24248
HRM04,2004-06-01 09:00,1,110.82,110.82,110.69,110.72,81716
HRM04,2004-06-01 09:30,1,110.72,110.77,110.71,110.76,28143
HRM04,2004-06-01 10:00,1,110.76,110.77,110.71,110.73,23442
HRM04,2004-06-01 10:30,1,110.73,110.75,110.7,110.74,20567
HRM04,2004-06-01 11:00,1,110.74,110.75,110.71,110.74,6885
HRM04,2004-06-01 11:30,1,110.74,110.77,110.74,110.75,5623
HRM04,2004-06-01 12:00,1,110.75,110.75,110.75,110.75,8
HRM04,2004-06-02 01:00,2,110.83,110.84,110.8,110.81,11173
HRM04,2004-06-02 01:30,2,110.81,110.85,110.81,110.82,15306
HRM04,2004-06-02 02:00,2,110.83,110.83,110.77,110.8,17121
HRM04,2004-06-02 02:30,2,110.79,110.81,110.79,110.81,14295
HRM04,2004-06-02 03:00,2,110.81,110.82,110.8,110.81,14365
HRM04,2004-06-02 03:30,2,110.81,110.82,110.8,110.81,21282
HRM04,2004-06-02 04:00,2,110.8,110.81,110.77,110.77,29214
HRM04,2004-06-02 04:30,2,110.78,110.8,110.76,110.79,33483
HRM04,2004-06-02 05:00,2,110.79,110.81,110.78,110.79,28786
HRM04,2004-06-02 05:30,2,110.8,110.81,110.79,110.79,12889
HRM04,2004-06-02 06:00,2,110.8,110.81,110.78,110.79,23428
HRM04,2004-06-02 06:30,2,110.8,110.8,110.77,110.77,7240
HRM04,2004-06-02 07:00,2,110.78,110.79,110.77,110.79,15143
HRM04,2004-06-02 07:30,2,110.78,110.78,110.72,110.74,30747
HRM04,2004-06-02 08:00,2,110.74,110.78,110.74,110.77,35392
HRM04,2004-06-02 08:30,2,110.77,110.8,110.76,110.77,26080
HRM04,2004-06-02 09:00,2,110.77,110.78,110.7,110.71,42939
HRM04,2004-06-02 09:30,2,110.71,110.72,110.64,110.68,52312
HRM04,2004-06-02 10:00,2,110.68,110.75,110.65,110.73,36292
HRM04,2004-06-02 10:30,2,110.73,110.73,110.66,110.68,31930
HRM04,2004-06-02 11:00,2,110.68,110.7,110.67,110.69,8799
HRM04,2004-06-02 11:30,2,110.69,110.7,110.67,110.68,4283
HRM04,2004-06-02 12:00,2,110.69,110.69,110.69,110.69,82
HRM04,2004-06-03 01:00,3,110.65,110.66,110.61,110.63,22652
HRM04,2004-06-03 01:30,3,110.63,110.66,110.63,110.64,20638
HRM04,2004-06-03 02:00,3,110.65,110.66,110.62,110.62,26617
HRM04,2004-06-03 02:30,3,110.61,110.62,110.58,110.59,36432
HRM04,2004-06-03 03:00,3,110.59,110.6,110.55,110.59,45413
HRM04,2004-06-03 03:30,3,110.58,110.62,110.58,110.6,28997
HRM04,2004-06-03 04:00,3,110.59,110.62,110.59,110.62,17306
HRM04,2004-06-03 04:30,3,110.62,110.63,110.61,110.61,55441
HRM04,2004-06-03 05:00,3,110.61,110.61,110.59,110.6,35314
HRM04,2004-06-03 05:30,3,110.6,110.61,110.59,110.59,31321
HRM04,2004-06-03 06:00,3,110.59,110.59,110.51,110.55,35457
HRM04,2004-06-03 06:30,3,110.55,110.55,110.49,110.54,47275
HRM04,2004-06-03 07:00,3,110.54,110.56,110.52,110.55,36703
HRM04,2004-06-03 07:30,3,110.55,110.63,110.5,110.62,110047
HRM04,2004-06-03 08:00,3,110.62,110.65,110.62,110.63,48968
HRM04,2004-06-03 08:30,3,110.63,110.64,110.6,110.61,78766
HRM04,2004-06-03 09:00,3,110.61,110.69,110.6,110.64,107895
HRM04,2004-06-03 09:30,3,110.64,110.66,110.62,110.64,37520
HRM04,2004-06-03 10:00,3,110.65,110.7,110.65,110.68,42907
HRM04,2004-06-03 10:30,3,110.69,110.7,110.64,110.67,22847
HRM04,2004-06-03 11:00,3,110.67,110.69,110.66,110.66,6651
HRM04,2004-06-03 11:30,3,110.66,110.7,110.66,110.69,15744
HRM04,2004-06-03 12:00,3,110.69,110.69,110.69,110.69,908
HRM04,2004-06-04 01:00,4,110.73,110.73,110.62,110.63,30231
HRM04,2004-06-04 01:30,4,110.64,110.66,110.63,110.64,27025
HRM04,2004-06-04 02:00,4,110.63,110.64,110.61,110.62,21585
HRM04,2004-06-04 02:30,4,110.63,110.65,110.61,110.63,52278
HRM04,2004-06-04 03:00,4,110.63,110.65,110.62,110.65,23418
HRM04,2004-06-04 03:30,4,110.64,110.67,110.64,110.66,30862
HRM04,2004-06-04 04:00,4,110.66,110.69,110.65,110.68,29126
HRM04,2004-06-04 04:30,4,110.68,110.7,110.64,110.65,35287
HRM04,2004-06-04 05:00,4,110.66,110.66,110.62,110.66,36968
HRM04,2004-06-04 05:30,4,110.66,110.68,110.65,110.66,24327
HRM04,2004-06-04 06:00,4,110.67,110.68,110.65,110.67,15710
HRM04,2004-06-04 06:30,4,110.68,110.68,110.66,110.67,12723
HRM04,2004-06-04 07:00,4,110.67,110.69,110.32,110.57,43026
HRM04,2004-06-04 07:30,4,110.57,110.8,110.56,110.75,162748
HRM04,2004-06-04 08:00,4,110.75,110.75,110.62,110.67,86013
HRM04,2004-06-04 08:30,4,110.67,110.67,110.53,110.54,81541
HRM04,2004-06-04 09:00,4,110.55,110.58,110.52,110.57,65116
HRM04,2004-06-04 09:30,4,110.57,110.58,110.53,110.55,41255
HRM04,2004-06-04 10:00,4,110.54,110.58,110.53,110.57,22509
HRM04,2004-06-04 10:30,4,110.57,110.63,110.57,110.62,15271
HRM04,2004-06-04 11:00,4,110.62,110.63,110.61,110.61,11112
HRM04,2004-06-04 11:30,4,110.61,110.61,110.57,110.58,8588
HRM04,2004-06-04 12:00,4,110.58,110.58,110.58,110.58,85
HRM04,2004-06-07 01:00,7,110.5,110.53,110.47,110.47,41410
HRM04,2004-06-07 01:30,7,110.48,110.51,110.44,110.51,63612
HRM04,2004-06-07 02:00,7,110.51,110.52,110.47,110.51,17634
HRM04,2004-06-07 02:30,7,110.51,110.51,110.5,110.51,20644
HRM04,2004-06-07 03:00,7,110.51,110.54,110.51,110.53,21395
HRM04,2004-06-07 03:30,7,110.52,110.54,110.51,110.51,24112
HRM04,2004-06-07 04:00,7,110.51,110.52,110.5,110.51,12501
HRM04,2004-06-07 04:30,7,110.52,110.53,110.51,110.52,15170
HRM04,2004-06-07 05:00,7,110.52,110.54,110.52,110.54,16884
HRM04,2004-06-07 05:30,7,110.53,110.57,110.53,110.55,41596
HRM04,2004-06-07 06:00,7,110.55,110.56,110.54,110.55,7721
HRM04,2004-06-07 06:30,7,110.55,110.59,110.55,110.59,8176
HRM04,2004-06-07 07:00,7,110.59,110.59,110.56,110.57,18649
HRM04,2004-06-07 07:30,7,110.56,110.6,110.56,110.59,17120
HRM04,2004-06-07 08:00,7,110.59,110.62,110.59,110.6,80195
HRM04,2004-06-07 08:30,7,110.6,110.61,110.57,110.59,17009
HRM04,2004-06-07 09:00,7,110.58,110.58,110.55,110.57,20787
HRM04,2004-06-07 09:30,7,110.57,110.62,110.57,110.61,10792
HRM04,2004-06-07 10:00,7,110.61,110.61,110.58,110.6,12037
HRM04,2004-06-07 10:30,7,110.6,110.65,110.59,110.64,15592
HRM04,2004-06-07 11:00,7,110.64,110.7,110.64,110.69,6340
HRM04,2004-06-07 11:30,7,110.69,110.74,110.68,110.73,4759
HRM04,2004-06-07 12:00,7,110.74,110.74,110.74,110.74,1
HRM04,2004-06-08 01:00,8,110.71,110.71,110.64,110.68,3271
HRM04,2004-06-08 01:30,8,110.7,110.7,110.67,110.67,1677
HRM04,2004-06-08 02:00,8,110.68,110.69,110.65,110.69,18906
HRM04,2004-06-08 02:30,8,110.69,110.72,110.67,110.72,5353
HRM04,2004-06-08 03:00,8,110.7,110.71,110.69,110.7,778
HRM04,2004-06-08 03:30,8,110.69,110.7,110.64,110.65,11142
HRM04,2004-06-08 04:00,8,110.63,110.64,110.62,110.63,5288
HRM04,2004-06-08 04:30,8,110.65,110.66,110.62,110.62,1451
HRM04,2004-06-08 05:00,8,110.61,110.64,110.61,110.63,3146