HRH02,2001-06-08 06:30,8,105.01,105.01,105.01,105.01,1496
HRH02,2001-07-20 06:00,20,105.9,105.9,105.9,105.9,316
HRH02,2001-07-20 08:30,20,106.1,106.1,106.1,106.1,2627
HRH02,2001-07-20 11:30,20,106.1,106.1,106.1,106.1,300
HRH02,2001-08-09 08:00,9,106.66,106.66,106.66,106.66,2
HRH02,2001-08-10 01:30,10,106.8,106.8,106.8,106.8,1
HRH02,2001-08-10 04:30,10,106.78,106.78,106.78,106.78,1
HRH02,2001-08-16 02:00,16,106.98,106.98,106.98,106.98,1
HRH02,2001-08-29 09:00,29,106.88,106.88,106.88,106.88,1
HRH02,2001-09-06 07:30,6,106.9,106.9,106.9,106.9,1
HRH02,2001-09-06 08:00,6,106.88,106.88,106.88,106.88,5
HRH02,2001-09-13 11:00,13,107.68,107.68,107.68,107.68,370
HRH02,2001-09-21 06:30,21,107.7,107.7,107.7,107.7,32
HRH02,2001-09-21 11:30,21,107.7,107.7,107.7,107.7,0
HRH02,2001-09-24 09:30,24,107.29,107.29,107.29,107.29,68
HRH02,2001-09-25 07:30,25,107.51,107.51,107.51,107.51,1
HRH02,2001-09-27 05:30,27,107.67,107.67,107.67,107.67,1
HRH02,2001-09-27 09:00,27,107.79,107.79,107.79,107.79,1
HRH02,2001-09-28 02:00,28,107.75,107.75,107.75,107.75,4
HRH02,2001-09-28 06:30,28,107.8,107.8,107.8,107.8,1
HRH02,2001-09-28 07:00,28,107.84,107.84,107.84,107.84,1
HRH02,2001-10-01 02:30,1,107.65,107.65,107.65,107.65,20
HRH02,2001-10-02 01:00,2,107.7,107.7,107.7,107.7,1
HRH02,2001-10-03 09:30,3,108.14,108.14,108.14,108.14,2
HRH02,2001-10-03 10:30,3,108.13,108.13,108.13,108.13,99
HRH02,2001-10-04 01:00,4,108.01,108.01,107.99,107.99,6
HRH02,2001-10-04 02:30,4,108,108,108,108,166
HRH02,2001-10-05 04:00,5,108.26,108.26,108.26,108.26,1
HRH02,2001-10-05 04:30,5,108.2,108.2,108.2,108.2,1
HRH02,2001-10-09 02:30,9,108.12,108.12,108.12,108.12,1
HRH02,2001-10-09 03:30,9,108.17,108.17,108.17,108.17,1
HRH02,2001-10-09 04:30,9,108.13,108.13,108.13,108.13,220
HRH02,2001-10-09 08:30,9,108.05,108.05,108.05,108.05,1
HRH02,2001-10-09 09:00,9,108.05,108.06,108.05,108.06,44
HRH02,2001-10-10 05:30,10,107.97,107.97,107.97,107.97,1
HRH02,2001-10-10 08:00,10,107.89,107.89,107.89,107.89,1
HRH02,2001-10-10 08:30,10,107.89,107.9,107.89,107.9,449
HRH02,2001-10-11 04:00,11,107.97,107.97,107.97,107.97,1
HRH02,2001-10-11 08:00,11,107.71,107.73,107.71,107.73,101
HRH02,2001-10-11 08:30,11,107.68,107.7,107.68,107.7,200
HRH02,2001-10-11 09:30,11,107.71,107.71,107.71,107.71,6
HRH02,2001-10-11 11:30,11,107.75,107.75,107.75,107.75,99
HRH02,2001-10-12 02:00,12,107.72,107.72,107.72,107.72,1
HRH02,2001-10-12 08:30,12,107.84,107.84,107.84,107.84,1
HRH02,2001-10-12 09:00,12,107.82,107.88,107.82,107.88,3
HRH02,2001-10-15 04:30,15,107.98,107.98,107.98,107.98,7
HRH02,2001-10-15 09:00,15,108.02,108.02,108.02,108.02,20
HRH02,2001-10-16 07:00,16,108,108,108,108,8
HRH02,2001-10-16 07:30,16,108,108,108,108,8
HRH02,2001-10-17 01:00,17,108.15,108.15,108.15,108.15,1
HRH02,2001-10-17 03:30,17,108.06,108.06,108.06,108.06,200
HRH02,2001-10-18 02:00,18,108.15,108.15,108.15,108.15,1
HRH02,2001-10-19 03:00,19,108.4,108.4,108.4,108.4,1
HRH02,2001-10-19 05:00,19,108.31,108.31,108.31,108.31,1
HRH02,2001-10-19 06:30,19,108.34,108.34,108.34,108.34,18
HRH02,2001-10-22 11:00,22,108.38,108.38,108.38,108.38,25
HRH02,2001-10-23 04:30,23,108.36,108.36,108.36,108.36,2
HRH02,2001-10-24 04:30,24,108.45,108.46,108.45,108.46,71
HRH02,2001-10-25 08:00,25,108.69,108.69,108.69,108.69,1
HRH02,2001-10-25 10:00,25,108.77,108.77,108.77,108.77,50
HRH02,2001-10-25 11:30,25,108.75,108.75,108.75,108.75,100
HRH02,2001-10-26 02:00,26,108.64,108.64,108.64,108.64,1
HRH02,2001-10-26 02:30,26,108.69,108.69,108.69,108.69,20
HRH02,2001-10-26 03:00,26,108.69,108.69,108.69,108.69,30
HRH02,2001-10-26 06:30,26,108.81,108.81,108.81,108.81,115
HRH02,2001-10-29 01:00,29,108.9,108.9,108.9,108.9,1
HRH02,2001-10-29 08:30,29,108.96,108.96,108.96,108.96,3
HRH02,2001-10-30 02:30,30,109.22,109.22,109.22,109.22,1
HRH02,2001-10-30 04:00,30,109.27,109.27,109.27,109.27,8
HRH02,2001-10-30 07:00,30,109.25,109.25,109.25,109.25,380
HRH02,2001-10-30 09:00,30,109.4,109.4,109.4,109.4,1080
HRH02,2001-10-30 09:30,30,109.43,109.43,109.43,109.43,50
HRH02,2001-10-30 11:00,30,109.4,109.4,109.4,109.4,665
HRH02,2001-10-31 02:30,31,109.39,109.39,109.39,109.39,1
HRH02,2001-10-31 04:00,31,109.36,109.36,109.36,109.36,1
HRH02,2001-10-31 08:00,31,109.44,109.44,109.44,109.44,30
HRH02,2001-10-31 11:30,31,109.44,109.44,109.44,109.44,0
HRH02,2001-11-01 03:30,1,109.68,109.68,109.68,109.68,5
HRH02,2001-11-01 07:00,1,109.82,109.82,109.82,109.82,10
HRH02,2001-11-01 09:30,1,109.78,109.78,109.78,109.78,2
HRH02,2001-11-02 02:30,2,109.69,109.69,109.69,109.69,1
HRH02,2001-11-02 04:00,2,109.67,109.67,109.67,109.67,100
HRH02,2001-11-02 05:30,2,109.69,109.69,109.69,109.69,1000
HRH02,2001-11-05 01:30,5,109.63,109.63,109.63,109.63,1
HRH02,2001-11-05 04:30,5,109.79,109.79,109.79,109.79,150
HRH02,2001-11-05 07:30,5,109.84,109.84,109.84,109.84,100
HRH02,2001-11-05 09:00,5,109.83,109.83,109.83,109.83,100
HRH02,2001-11-05 11:30,5,109.87,109.87,109.87,109.87,295
HRH02,2001-11-06 03:00,6,109.87,109.91,109.87,109.91,4
HRH02,2001-11-06 06:30,6,109.91,109.91,109.91,109.91,66
HRH02,2001-11-06 09:00,6,109.88,109.88,109.88,109.88,500
HRH02,2001-11-07 01:30,7,110.03,110.03,110.03,110.03,68
HRH02,2001-11-07 02:00,7,110.03,110.06,110.03,110.06,133
HRH02,2001-11-07 05:00,7,110.1,110.1,110.1,110.1,50
HRH02,2001-11-07 11:30,7,110.15,110.15,110.15,110.15,0
HRH02,2001-11-08 01:00,8,110.16,110.16,110.16,110.16,1
HRH02,2001-11-08 07:00,8,110.2,110.2,110.03,110.05,136
HRH02,2001-11-08 09:00,8,109.89,109.89,109.89,109.89,7
HRH02,2001-11-08 09:30,8,109.85,109.85,109.85,109.85,92
HRH02,2001-11-08 10:00,8,109.75,109.8,109.75,109.8,61
HRH02,2001-11-08 10:30,8,109.76,109.76,109.76,109.76,2
HRH02,2001-11-08 11:30,8,109.76,109.76,109.76,109.76,0
HRH02,2001-11-09 01:30,9,109.68,109.72,109.68,109.72,2
HRH02,2001-11-09 05:30,9,109.76,109.76,109.76,109.76,15
HRH02,2001-11-09 08:00,9,109.82,109.82,109.82,109.82,100
HRH02,2001-11-09 08:30,9,109.69,109.69,109.69,109.69,100
HRH02,2001-11-12 03:00,12,109.46,109.46,109.46,109.46,200
HRH02,2001-11-12 05:00,12,109.34,109.37,109.34,109.37,2
HRH02,2001-11-12 08:00,12,109.38,109.5,109.38,109.5,350
HRH02,2001-11-13 02:00,13,109.32,109.32,109.32,109.32,300
HRH02,2001-11-13 06:00,13,109.23,109.23,109.23,109.23,200
HRH02,2001-11-13 10:30,13,109.17,109.17,109.15,109.15,4
HRH02,2001-11-13 11:00,13,109.18,109.18,109.18,109.18,35
HRH02,2001-11-14 01:00,14,109.08,109.08,109.08,109.08,1
HRH02,2001-11-14 03:30,14,108.98,108.98,108.98,108.98,1
HRH02,2001-11-14 05:00,14,108.94,108.94,108.94,108.94,50
HRH02,2001-11-14 07:30,14,108.61,108.7,108.61,108.7,550
HRH02,2001-11-15 01:00,15,108.11,108.11,108.11,108.11,1
HRH02,2001-11-15 02:30,15,108.36,108.36,108.33,108.33,102
HRH02,2001-11-15 03:30,15,108.43,108.43,108.43,108.43,50
HRH02,2001-11-15 04:00,15,108.32,108.32,108.32,108.32,200
HRH02,2001-11-15 07:00,15,108.3,108.3,108.3,108.3,180
HRH02,2001-11-15 07:30,15,108.41,108.41,108.4,108.4,439
HRH02,2001-11-15 08:00,15,108.4,108.41,108.4,108.41,509
HRH02,2001-11-15 09:00,15,108.29,108.29,108.28,108.28,96
HRH02,2001-11-15 09:30,15,108.17,108.17,108.17,108.17,25
HRH02,2001-11-15 10:30,15,108.2,108.2,108.2,108.2,200
HRH02,2001-11-16 01:00,16,107.73,107.8,107.73,107.8,2
HRH02,2001-11-16 01:30,16,107.81,107.81,107.81,107.81,200
HRH02,2001-11-16 02:00,16,107.88,107.88,107.88,107.88,75
HRH02,2001-11-16 02:30,16,107.94,108.07,107.94,108.07,410
HRH02,2001-11-16 03:00,16,107.99,107.99,107.97,107.99,1181
HRH02,2001-11-16 03:30,16,108.09,108.09,108.09,108.09,236
HRH02,2001-11-16 04:00,16,108.1,108.11,108.1,108.11,9
HRH02,2001-11-16 04:30,16,108.15,108.23,108.15,108.23,600
HRH02,2001-11-16 05:00,16,108.28,108.32,108.28,108.32,1986
HRH02,2001-11-16 05:30,16,108.26,108.26,108.23,108.23,350
HRH02,2001-11-16 06:00,16,108.18,108.18,108.14,108.16,706
HRH02,2001-11-16 06:30,16,108.13,108.13,108.13,108.13,260
HRH02,2001-11-16 08:00,16,108.06,108.09,108.02,108.09,328
HRH02,2001-11-16 08:30,16,108.1,108.1,108.1,108.1,100
HRH02,2001-11-16 09:00,16,108.15,108.15,108.15,108.15,100
HRH02,2001-11-16 09:30,16,108.1,108.1,108.1,108.1,8
HRH02,2001-11-16 10:00,16,108.02,108.06,108.02,108.06,235
HRH02,2001-11-19 03:00,19,107.96,107.96,107.96,107.96,1
HRH02,2001-11-19 03:30,19,107.81,107.82,107.81,107.82,438
HRH02,2001-11-19 04:00,19,107.88,107.88,107.87,107.87,150
HRH02,2001-11-19 04:30,19,107.9,107.9,107.9,107.9,20
HRH02,2001-11-19 05:00,19,107.92,107.92,107.91,107.91,352
HRH02,2001-11-19 05:30,19,107.94,107.94,107.94,107.94,754
HRH02,2001-11-19 06:00,19,107.91,107.91,107.91,107.91,3
HRH02,2001-11-19 08:30,19,107.89,107.89,107.89,107.89,560
HRH02,2001-11-19 09:30,19,108.04,108.05,108.04,108.05,798
HRH02,2001-11-20 01:00,20,108.37,108.37,108.37,108.37,1
HRH02,2001-11-20 02:30,20,108.3,108.31,108.3,108.31,260
HRH02,2001-11-20 03:00,20,108.32,108.32,108.32,108.32,45
HRH02,2001-11-20 04:00,20,108.35,108.35,108.3,108.3,35
HRH02,2001-11-20 06:00,20,108.28,108.28,108.28,108.28,148
HRH02,2001-11-20 07:00,20,108.25,108.25,108.25,108.25,45
HRH02,2001-11-20 07:30,20,108.25,108.25,108.25,108.25,35
HRH02,2001-11-20 08:30,20,108.28,108.28,108.27,108.27,215
HRH02,2001-11-20 09:00,20,108.24,108.24,108.24,108.24,42
HRH02,2001-11-20 10:00,20,108.09,108.09,108.09,108.09,1
HRH02,2001-11-20 11:00,20,108.1,108.1,108.1,108.1,4
HRH02,2001-11-21 01:00,21,107.95,107.95,107.95,107.95,1
HRH02,2001-11-21 01:30,21,108,108,108,108,20
HRH02,2001-11-21 03:00,21,107.99,107.99,107.99,107.99,67
HRH02,2001-11-21 04:00,21,108.08,108.14,108.08,108.14,70
HRH02,2001-11-21 05:00,21,108.16,108.16,108.15,108.15,550
HRH02,2001-11-21 06:00,21,108.16,108.16,108.16,108.16,500
HRH02,2001-11-21 07:00,21,108.12,108.12,108.12,108.12,300
HRH02,2001-11-21 07:30,21,108.05,108.05,107.95,107.97,209
HRH02,2001-11-21 08:30,21,107.82,107.82,107.82,107.82,1
HRH02,2001-11-21 09:30,21,107.6,107.6,107.6,107.6,1
HRH02,2001-11-21 10:00,21,107.55,107.62,107.55,107.62,2
HRH02,2001-11-21 10:30,21,107.6,107.6,107.6,107.6,1
HRH02,2001-11-21 11:00,21,107.56,107.56,107.56,107.56,50
HRH02,2001-11-21 11:30,21,107.42,107.42,107.42,107.42,2
HRH02,2001-11-22 01:30,22,107.57,107.57,107.57,107.57,1
HRH02,2001-11-22 03:00,22,107.38,107.38,107.38,107.38,35
HRH02,2001-11-22 03:30,22,107.44,107.47,107.44,107.47,193
HRH02,2001-11-22 04:00,22,107.38,107.42,107.38,107.4,773
HRH02,2001-11-22 04:30,22,107.41,107.41,107.36,107.36,850
HRH02,2001-11-22 05:00,22,107.36,107.4,107.36,107.39,231
HRH02,2001-11-22 05:30,22,107.39,107.41,107.38,107.4,312
HRH02,2001-11-22 07:00,22,107.44,107.44,107.44,107.44,4
HRH02,2001-11-22 08:00,22,107.51,107.51,107.51,107.51,25
HRH02,2001-11-22 09:00,22,107.45,107.48,107.45,107.48,235
HRH02,2001-11-23 02:00,23,107.5,107.5,107.5,107.5,1
HRH02,2001-11-23 02:30,23,107.61,107.61,107.61,107.61,1
HRH02,2001-11-23 03:00,23,107.67,107.67,107.67,107.67,100
HRH02,2001-11-23 03:30,23,107.68,107.68,107.68,107.68,100
HRH02,2001-11-23 04:30,23,107.74,107.74,107.74,107.74,4
HRH02,2001-11-23 06:00,23,107.79,107.79,107.79,107.79,247
HRH02,2001-11-23 06:30,23,107.81,107.81,107.81,107.81,147
HRH02,2001-11-23 07:00,23,107.75,107.75,107.75,107.75,10
HRH02,2001-11-23 07:30,23,107.74,107.74,107.74,107.74,142
HRH02,2001-11-23 08:00,23,107.72,107.72,107.72,107.72,206
HRH02,2001-11-23 08:30,23,107.53,107.53,107.53,107.53,2
HRH02,2001-11-23 09:00,23,107.65,107.65,107.65,107.65,50
HRH02,2001-11-23 09:30,23,107.62,107.62,107.62,107.62,13
HRH02,2001-11-26 01:00,26,107.78,107.78,107.78,107.78,50
HRH02,2001-11-26 04:30,26,107.64,107.64,107.64,107.64,4
HRH02,2001-11-26 05:00,26,107.66,107.66,107.66,107.66,17
HRH02,2001-11-26 05:30,26,107.67,107.67,107.67,107.67,250
HRH02,2001-11-26 06:00,26,107.68,107.68,107.68,107.68,250
HRH02,2001-11-26 06:30,26,107.67,107.67,107.67,107.67,154
HRH02,2001-11-26 08:30,26,107.7,107.7,107.7,107.7,51
HRH02,2001-11-26 09:30,26,107.76,107.76,107.76,107.76,160
HRH02,2001-11-26 10:30,26,107.8,107.8,107.78,107.78,100
HRH02,2001-11-26 11:00,26,107.74,107.74,107.72,107.72,219
HRH02,2001-11-27 01:00,27,107.54,107.54,107.54,107.54,10
HRH02,2001-11-27 01:30,27,107.6,107.6,107.6,107.6,100
HRH02,2001-11-27 02:30,27,107.55,107.55,107.55,107.55,10
HRH02,2001-11-27 03:00,27,107.49,107.51,107.49,107.51,315
HRH02,2001-11-27 04:00,27,107.42,107.42,107.41,107.41,15
HRH02,2001-11-27 04:30,27,107.26,107.26,107.15,107.15,1380
HRH02,2001-11-27 05:00,27,107.21,107.21,107.16,107.2,524
HRH02,2001-11-27 05:30,27,107.2,107.22,107.12,107.13,1253
HRH02,2001-11-27 06:00,27,107.09,107.09,106.99,106.99,486
HRH02,2001-11-27 06:30,27,106.91,106.91,106.91,106.91,1
HRH02,2001-11-27 07:00,27,106.98,107.04,106.97,107.03,807
HRH02,2001-11-27 08:00,27,107.06,107.08,107.06,107.08,162
HRH02,2001-11-27 08:30,27,107.02,107.14,107.02,107.14,254
HRH02,2001-11-27 09:00,27,107.33,107.33,107.28,107.28,124
HRH02,2001-11-27 09:30,27,107.25,107.25,107.19,107.19,80
HRH02,2001-11-27 10:00,27,106.96,106.96,106.96,106.96,301
HRH02,2001-11-27 10:30,27,107.01,107.03,107.01,107.03,323
HRH02,2001-11-28 01:00,28,107.38,107.38,107.3,107.3,1401
HRH02,2001-11-28 01:30,28,107.31,107.31,107.24,107.24,240
HRH02,2001-11-28 02:00,28,107.39,107.39,107.39,107.39,100
HRH02,2001-11-28 02:30,28,107.36,107.36,107.32,107.32,700
HRH02,2001-11-28 03:00,28,107.36,107.38,107.34,107.34,210
HRH02,2001-11-28 03:30,28,107.35,107.37,107.31,107.31,400
HRH02,2001-11-28 04:00,28,107.35,107.38,107.35,107.37,1808
HRH02,2001-11-28 04:30,28,107.4,107.41,107.39,107.4,1429
HRH02,2001-11-28 05:00,28,107.41,107.43,107.4,107.4,700
HRH02,2001-11-28 05:30,28,107.35,107.35,107.32,107.32,1884
HRH02,2001-11-28 06:00,28,107.28,107.28,107.27,107.28,1207
HRH02,2001-11-28 06:30,28,107.32,107.32,107.31,107.31,200
HRH02,2001-11-28 08:00,28,107.27,107.27,107.27,107.27,20
HRH02,2001-11-28 09:00,28,107.34,107.34,107.34,107.34,2147
HRH02,2001-11-28 09:30,28,107.17,107.34,107.17,107.34,1236
HRH02,2001-11-28 10:00,28,107.36,107.38,107.36,107.38,1015
HRH02,2001-11-28 10:30,28,107.39,107.46,107.39,107.46,2
HRH02,2001-11-28 11:00,28,107.46,107.46,107.39,107.39,724
HRH02,2001-11-28 11:30,28,107.36,107.49,107.36,107.49,158
HRH02,2001-11-29 07:00,29,107.56,107.56,107.55,107.55,429
HRH02,2001-11-29 07:30,29,107.57,107.75,107.57,107.73,1445
HRH02,2001-11-29 08:00,29,107.72,107.73,107.71,107.73,532
HRH02,2001-11-29 08:30,29,107.66,107.71,107.66,107.69,2111
HRH02,2001-11-29 09:00,29,107.71,107.72,107.56,107.56,234
HRH02,2001-11-29 09:30,29,107.58,107.61,107.58,107.61,69
HRH02,2001-11-29 10:00,29,107.67,107.67,107.65,107.65,37
HRH02,2001-11-29 10:30,29,107.65,107.7,107.65,107.7,214
HRH02,2001-11-29 11:00,29,107.73,107.73,107.71,107.71,500
HRH02,2001-11-29 11:30,29,107.76,107.76,107.75,107.75,150
HRH02,2001-11-30 01:00,30,107.84,107.87,107.84,107.84,583
HRH02,2001-11-30 01:30,30,107.89,107.95,107.89,107.95,182
HRH02,2001-11-30 02:00,30,107.93,108.01,107.93,108,1025
HRH02,2001-11-30 02:30,30,108.05,108.06,108.01,108.05,3888
HRH02,2001-11-30 03:00,30,108.05,108.05,107.98,107.99,644
HRH02,2001-11-30 03:30,30,107.97,108.01,107.94,108.01,2173
HRH02,2001-11-30 04:00,30,108.02,108.02,107.99,107.99,415
HRH02,2001-11-30 04:30,30,107.99,108,107.98,108,510
HRH02,2001-11-30 05:00,30,108.01,108.02,108.01,108.02,1595
HRH02,2001-11-30 05:30,30,108,108.01,108,108.01,171
HRH02,2001-11-30 06:00,30,108.02,108.02,108.02,108.02,76
HRH02,2001-11-30 06:30,30,108.03,108.04,108.02,108.04,3311
HRH02,2001-11-30 07:00,30,108.04,108.04,108.01,108.03,2565
HRH02,2001-11-30 07:30,30,108.02,108.03,107.97,107.97,852
HRH02,2001-11-30 08:00,30,107.96,107.99,107.96,107.98,4026
HRH02,2001-11-30 08:30,30,107.98,108.05,107.98,108.05,3161
HRH02,2001-11-30 09:00,30,108.14,108.14,108.05,108.05,410
HRH02,2001-11-30 09:30,30,108.03,108.03,107.98,108.02,2176
HRH02,2001-11-30 10:00,30,108.05,108.05,108.02,108.02,1450
HRH02,2001-11-30 10:30,30,108.01,108.03,108.01,108.02,140
HRH02,2001-11-30 11:00,30,108.03,108.03,108.03,108.03,100
HRH02,2001-11-30 11:30,30,108.06,108.06,108,108,313
HRH02,2001-12-03 01:00,3,108.03,108.13,108.03,108.13,516
HRH02,2001-12-03 01:30,3,108.12,108.12,108.07,108.07,107
HRH02,2001-12-03 02:00,3,108.06,108.24,108.06,108.23,5058
HRH02,2001-12-03 02:30,3,108.23,108.25,108.22,108.22,2190
HRH02,2001-12-03 03:00,3,108.22,108.25,108.18,108.22,6401
HRH02,2001-12-03 03:30,3,108.21,108.29,108.21,108.27,2438
HRH02,2001-12-03 04:00,3,108.27,108.27,108.26,108.27,6525
HRH02,2001-12-03 04:30,3,108.27,108.27,108.26,108.26,1526
HRH02,2001-12-03 05:00,3,108.27,108.27,108.24,108.26,4135
HRH02,2001-12-03 05:30,3,108.27,108.29,108.27,108.28,1080
HRH02,2001-12-03 06:00,3,108.29,108.29,108.25,108.25,751
HRH02,2001-12-03 06:30,3,108.25,108.26,108.24,108.25,538
HRH02,2001-12-03 07:00,3,108.24,108.25,108.23,108.24,2383
HRH02,2001-12-03 07:30,3,108.23,108.25,108.21,108.22,3382
HRH02,2001-12-03 08:00,3,108.23,108.23,108.2,108.2,1069
HRH02,2001-12-03 08:30,3,108.21,108.26,108.21,108.25,2230
HRH02,2001-12-03 09:00,3,108.18,108.19,108.05,108.18,5017
HRH02,2001-12-03 09:30,3,108.17,108.21,108.15,108.18,1508
HRH02,2001-12-03 10:00,3,108.18,108.24,108.18,108.23,678
HRH02,2001-12-03 10:30,3,108.22,108.22,108.18,108.18,768
HRH02,2001-12-03 11:00,3,108.21,108.22,108.2,108.2,298
HRH02,2001-12-03 11:30,3,108.2,108.21,108.16,108.2,1366
HRH02,2001-12-04 01:00,4,108.25,108.27,108.22,108.25,4040
HRH02,2001-12-04 01:30,4,108.23,108.29,108.23,108.24,5260
HRH02,2001-12-04 02:00,4,108.24,108.26,108.19,108.19,6705
HRH02,2001-12-04 02:30,4,108.17,108.18,108.14,108.17,7730
HRH02,2001-12-04 03:00,4,108.16,108.21,108.16,108.2,5423
HRH02,2001-12-04 03:30,4,108.18,108.18,108.12,108.12,5240
HRH02,2001-12-04 04:00,4,108.11,108.18,108.11,108.17,12418
HRH02,2001-12-04 04:30,4,108.17,108.19,108.16,108.17,3898
HRH02,2001-12-04 05:00,4,108.17,108.2,108.16,108.2,6673
HRH02,2001-12-04 05:30,4,108.19,108.2,108.18,108.19,2701
HRH02,2001-12-04 06:00,4,108.19,108.22,108.19,108.2,7339
HRH02,2001-12-04 06:30,4,108.21,108.22,108.19,108.19,2778
HRH02,2001-12-04 07:00,4,108.2,108.21,108.18,108.21,2724
HRH02,2001-12-04 07:30,4,108.2,108.21,108.13,108.17,4309
HRH02,2001-12-04 08:00,4,108.19,108.22,108.18,108.2,8327
HRH02,2001-12-04 08:30,4,108.19,108.26,108.19,108.23,8520
HRH02,2001-12-04 09:00,4,108.23,108.31,108.22,108.31,19541
HRH02,2001-12-04 09:30,4,108.32,108.35,108.26,108.29,7906
HRH02,2001-12-04 10:00,4,108.29,108.31,108.24,108.25,5685
HRH02,2001-12-04 10:30,4,108.26,108.27,108.24,108.24,4126
HRH02,2001-12-04 11:00,4,108.24,108.28,108.24,108.27,1129
HRH02,2001-12-04 11:30,4,108.26,108.31,108.26,108.31,1143
HRH02,2001-12-05 01:00,5,108.27,108.3,108.18,108.2,8023
HRH02,2001-12-05 01:30,5,108.21,108.21,108.13,108.19,7486
HRH02,2001-12-05 02:00,5,108.19,108.19,108.14,108.17,15720
HRH02,2001-12-05 02:30,5,108.18,108.18,108.11,108.15,9962
HRH02,2001-12-05 03:00,5,108.14,108.15,108.04,108.07,15467
HRH02,2001-12-05 03:30,5,108.07,108.08,108.03,108.07,10900
HRH02,2001-12-05 04:00,5,108.07,108.08,108.03,108.04,12022
HRH02,2001-12-05 04:30,5,108.03,108.06,107.97,107.98,17841
HRH02,2001-12-05 05:00,5,107.98,107.99,107.81,107.87,25481
HRH02,2001-12-05 05:30,5,107.88,107.89,107.85,107.86,10282
HRH02,2001-12-05 06:00,5,107.86,107.86,107.79,107.85,16661
HRH02,2001-12-05 06:30,5,107.85,107.91,107.85,107.89,9816
HRH02,2001-12-05 07:00,5,107.89,107.89,107.85,107.89,7576
HRH02,2001-12-05 07:30,5,107.89,107.9,107.76,107.8,20064
HRH02,2001-12-05 08:00,5,107.79,107.83,107.78,107.78,19376
HRH02,2001-12-05 08:30,5,107.78,107.78,107.54,107.54,28233
HRH02,2001-12-05 09:00,5,107.53,107.55,107.28,107.37,52302
HRH02,2001-12-05 09:30,5,107.37,107.44,107.29,107.32,29191
HRH02,2001-12-05 10:00,5,107.31,107.36,107.3,107.34,20066
HRH02,2001-12-05 10:30,5,107.34,107.35,107.17,107.17,16124
HRH02,2001-12-05 11:00,5,107.18,107.19,107.1,107.14,11373
HRH02,2001-12-05 11:30,5,107.15,107.31,107.15,107.24,7543
HRH02,2001-12-06 01:00,6,107.17,107.17,106.88,107,24948
HRH02,2001-12-06 01:30,6,107,107.14,107,107.09,19245
HRH02,2001-12-06 02:00,6,107.08,107.22,107.07,107.2,25978
HRH02,2001-12-06 02:30,6,107.2,107.21,107.08,107.19,20853
HRH02,2001-12-06 03:00,6,107.18,107.25,107.16,107.17,19047
HRH02,2001-12-06 03:30,6,107.17,107.19,107.02,107.08,31472
HRH02,2001-12-06 04:00,6,107.08,107.09,106.91,106.92,27773
HRH02,2001-12-06 04:30,6,106.92,106.99,106.89,106.97,28415
HRH02,2001-12-06 05:00,6,106.97,107.03,106.93,106.99,23450
HRH02,2001-12-06 05:30,6,107,107.03,106.98,107.02,15775
HRH02,2001-12-06 06:00,6,107.01,107.06,107.01,107.03,9310
HRH02,2001-12-06 06:30,6,107.03,107.03,106.86,106.89,25384
HRH02,2001-12-06 07:00,6,106.89,107.01,106.89,107,18285
HRH02,2001-12-06 07:30,6,107.01,107.03,106.57,106.59,73245
HRH02,2001-12-06 08:00,6,106.59,106.84,106.59,106.75,46916
HRH02,2001-12-06 08:30,6,106.75,106.85,106.72,106.81,36216
HRH02,2001-12-06 09:00,6,106.82,107.01,106.76,106.82,49129
HRH02,2001-12-06 09:30,6,106.82,106.85,106.77,106.81,25316
HRH02,2001-12-06 10:00,6,106.82,106.93,106.82,106.92,16605
HRH02,2001-12-06 10:30,6,106.92,106.95,106.83,106.86,10944
HRH02,2001-12-06 11:00,6,106.86,106.87,106.83,106.85,2807
HRH02,2001-12-06 11:30,6,106.85,106.87,106.79,106.8,4121
HRH02,2001-12-07 01:00,7,106.77,106.86,106.73,106.81,10298
HRH02,2001-12-07 01:30,7,106.81,106.94,106.78,106.9,15553
HRH02,2001-12-07 02:00,7,106.89,106.97,106.86,106.97,15659
HRH02,2001-12-07 02:30,7,106.96,106.98,106.89,106.9,19720
HRH02,2001-12-07 03:00,7,106.9,106.91,106.82,106.84,17432
HRH02,2001-12-07 03:30,7,106.85,106.9,106.85,106.87,16869
HRH02,2001-12-07 04:00,7,106.86,106.87,106.78,106.8,23950
HRH02,2001-12-07 04:30,7,106.8,106.86,106.79,106.85,23235
HRH02,2001-12-07 05:00,7,106.85,106.87,106.81,106.85,12413
HRH02,2001-12-07 05:30,7,106.84,106.85,106.78,106.78,22976
HRH02,2001-12-07 06:00,7,106.78,106.78,106.67,106.75,19265
HRH02,2001-12-07 06:30,7,106.74,106.78,106.69,106.77,16577
HRH02,2001-12-07 07:00,7,106.77,106.92,106.71,106.9,14292
HRH02,2001-12-07 07:30,7,106.89,106.93,106.66,106.88,60565
HRH02,2001-12-07 08:00,7,106.89,106.9,106.83,106.88,40149
HRH02,2001-12-07 08:30,7,106.89,106.89,106.65,106.79,45299
HRH02,2001-12-07 09:00,7,106.78,106.84,106.65,106.69,39783
HRH02,2001-12-07 09:30,7,106.7,106.71,106.47,106.49,46415
HRH02,2001-12-07 10:00,7,106.49,106.51,106.38,106.47,25950
HRH02,2001-12-07 10:30,7,106.46,106.51,106.35,106.49,14383
HRH02,2001-12-07 11:00,7,106.49,106.5,106.47,106.49,5636
HRH02,2001-12-07 11:30,7,106.48,106.48,106.4,106.45,4826
HRH02,2001-12-10 01:00,10,106.57,106.66,106.57,106.59,12216
HRH02,2001-12-10 01:30,10,106.59,106.68,106.56,106.64,9679
HRH02,2001-12-10 02:00,10,106.64,106.73,106.62,106.67,15952
HRH02,2001-12-10 02:30,10,106.68,106.71,106.64,106.65,14353
HRH02,2001-12-10 03:00,10,106.65,106.73,106.64,106.7,13869
HRH02,2001-12-10 03:30,10,106.69,106.75,106.69,106.74,13867
HRH02,2001-12-10 04:00,10,106.75,106.78,106.74,106.75,12728
HRH02,2001-12-10 04:30,10,106.74,106.79,106.74,106.77,16075
HRH02,2001-12-10 05:00,10,106.77,106.8,106.71,106.73,12472
HRH02,2001-12-10 05:30,10,106.73,106.75,106.67,106.69,7344
HRH02,2001-12-10 06:00,10,106.69,106.7,106.67,106.69,4134
HRH02,2001-12-10 06:30,10,106.69,106.76,106.67,106.75,7552
HRH02,2001-12-10 07:00,10,106.75,106.78,106.71,106.76,10359
HRH02,2001-12-10 07:30,10,106.75,106.78,106.71,106.75,19427
HRH02,2001-12-10 08:00,10,106.75,106.76,106.68,106.68,22355
HRH02,2001-12-10 08:30,10,106.67,106.7,106.55,106.56,35232
HRH02,2001-12-10 09:00,10,106.55,106.61,106.5,106.6,29334
HRH02,2001-12-10 09:30,10,106.6,106.67,106.58,106.65,21715
HRH02,2001-12-10 10:00,10,106.66,106.68,106.58,106.59,19612
HRH02,2001-12-10 10:30,10,106.59,106.71,106.59,106.65,15071
HRH02,2001-12-10 11:00,10,106.65,106.74,106.63,106.7,8263
HRH02,2001-12-10 11:30,10,106.7,106.76,106.66,106.68,3056
HRH02,2001-12-11 01:00,11,106.81,106.9,106.8,106.87,17075
HRH02,2001-12-11 01:30,11,106.87,107,106.83,106.98,19275
HRH02,2001-12-11 02:00,11,106.98,106.99,106.91,106.94,16059
HRH02,2001-12-11 02:30,11,106.94,106.96,106.93,106.94,9996
HRH02,2001-12-11 03:00,11,106.94,106.98,106.92,106.96,17439
HRH02,2001-12-11 03:30,11,106.96,106.97,106.91,106.91,16621
HRH02,2001-12-11 04:00,11,106.91,107,106.91,106.98,16901
HRH02,2001-12-11 04:30,11,106.99,107.05,106.98,107,22265
HRH02,2001-12-11 05:00,11,107,107,106.9,106.93,18662
HRH02,2001-12-11 05:30,11,106.92,106.96,106.92,106.93,13764
HRH02,2001-12-11 06:00,11,106.93,106.95,106.92,106.93,6786
HRH02,2001-12-11 06:30,11,106.93,106.96,106.92,106.96,7222
HRH02,2001-12-11 07:00,11,106.96,106.96,106.92,106.94,6005
HRH02,2001-12-11 07:30,11,106.94,106.99,106.92,106.98,23938
HRH02,2001-12-11 08:00,11,106.99,107.02,106.96,106.99,25881
HRH02,2001-12-11 08:30,11,106.99,107.01,106.94,106.94,22312
HRH02,2001-12-11 09:00,11,106.95,106.98,106.91,106.94,33853
HRH02,2001-12-11 09:30,11,106.94,106.96,106.9,106.92,19710
HRH02,2001-12-11 10:00,11,106.92,106.96,106.91,106.95,12116
HRH02,2001-12-11 10:30,11,106.94,106.94,106.86,106.87,8586
HRH02,2001-12-11 11:00,11,106.87,106.93,106.86,106.86,2594
HRH02,2001-12-11 11:30,11,106.86,106.9,106.85,106.88,3034
HRH02,2001-12-12 01:00,12,107,107.1,107,107.05,19171
HRH02,2001-12-12 01:30,12,107.04,107.06,106.96,107,11780
HRH02,2001-12-12 02:00,12,107.01,107.09,107,107.07,20347
HRH02,2001-12-12 02:30,12,107.07,107.1,107.03,107.08,16719
HRH02,2001-12-12 03:00,12,107.08,107.15,107.07,107.14,21553
HRH02,2001-12-12 03:30,12,107.14,107.19,107.09,107.13,31967
HRH02,2001-12-12 04:00,12,107.14,107.19,107.13,107.14,18946
HRH02,2001-12-12 04:30,12,107.14,107.15,107.1,107.12,17830
HRH02,2001-12-12 05:00,12,107.12,107.13,107.1,107.11,9291
HRH02,2001-12-12 05:30,12,107.1,107.11,107.07,107.07,9109
HRH02,2001-12-12 06:00,12,107.07,107.12,107.07,107.11,5904
HRH02,2001-12-12 06:30,12,107.12,107.12,107.07,107.11,6671
HRH02,2001-12-12 07:00,12,107.11,107.12,107.07,107.11,10866
HRH02,2001-12-12 07:30,12,107.11,107.24,107.11,107.2,40933
HRH02,2001-12-12 08:00,12,107.2,107.24,107.16,107.2,23740
HRH02,2001-12-12 08:30,12,107.21,107.27,107.2,107.26,30250
HRH02,2001-12-12 09:00,12,107.26,107.35,107.23,107.34,35826
HRH02,2001-12-12 09:30,12,107.34,107.43,107.34,107.37,28936
HRH02,2001-12-12 10:00,12,107.36,107.42,107.36,107.4,12864
HRH02,2001-12-12 10:30,12,107.4,107.43,107.38,107.41,5482
HRH02,2001-12-12 11:00,12,107.4,107.42,107.39,107.4,4069
HRH02,2001-12-12 11:30,12,107.4,107.41,107.37,107.39,2366
HRH02,2001-12-13 01:00,13,107.48,107.56,107.47,107.52,10315
HRH02,2001-12-13 01:30,13,107.52,107.55,107.5,107.51,9672
HRH02,2001-12-13 02:00,13,107.51,107.55,107.48,107.53,12103
HRH02,2001-12-13 02:30,13,107.54,107.56,107.5,107.51,15956
HRH02,2001-12-13 03:00,13,107.51,107.52,107.42,107.43,21364
HRH02,2001-12-13 03:30,13,107.43,107.47,107.41,107.43,15888
HRH02,2001-12-13 04:00,13,107.43,107.44,107.32,107.35,25717
HRH02,2001-12-13 04:30,13,107.36,107.4,107.35,107.37,15332
HRH02,2001-12-13 05:00,13,107.37,107.38,107.33,107.35,12044
HRH02,2001-12-13 05:30,13,107.35,107.35,107.2,107.23,25742
HRH02,2001-12-13 06:00,13,107.23,107.24,107.06,107.16,37598
HRH02,2001-12-13 06:30,13,107.16,107.2,107.11,107.15,19037
HRH02,2001-12-13 07:00,13,107.15,107.21,107.14,107.19,10889
HRH02,2001-12-13 07:30,13,107.19,107.33,107.16,107.21,52297
HRH02,2001-12-13 08:00,13,107.21,107.3,107.19,107.27,27612
HRH02,2001-12-13 08:30,13,107.27,107.29,107.08,107.09,34129
HRH02,2001-12-13 09:00,13,107.09,107.18,107.03,107.18,35163
HRH02,2001-12-13 09:30,13,107.18,107.19,107.07,107.07,20218
HRH02,2001-12-13 10:00,13,107.07,107.09,106.97,107.01,26840
HRH02,2001-12-13 10:30,13,107.01,107.01,106.88,106.98,14941
HRH02,2001-12-13 11:00,13,106.99,106.99,106.93,106.96,5580
HRH02,2001-12-13 11:30,13,106.96,107.07,106.94,107.05,5928
HRH02,2001-12-14 01:00,14,107.04,107.15,107.02,107.15,7261
HRH02,2001-12-14 01:30,14,107.14,107.2,107.13,107.19,8908
HRH02,2001-12-14 02:00,14,107.19,107.22,107.15,107.18,12853
HRH02,2001-12-14 02:30,14,107.18,107.19,107,107.03,18909
HRH02,2001-12-14 03:00,14,107.04,107.08,107.03,107.03,14392
HRH02,2001-12-14 03:30,14,107.03,107.03,106.95,106.99,15339
HRH02,2001-12-14 04:00,14,106.99,106.99,106.87,106.97,21363
HRH02,2001-12-14 04:30,14,106.97,107.04,106.97,107.01,16862
HRH02,2001-12-14 05:00,14,107.01,107.08,107.01,107.05,8574
HRH02,2001-12-14 05:30,14,107.05,107.06,107.01,107.01,5735
HRH02,2001-12-14 06:00,14,107.02,107.02,106.99,107.02,4497
HRH02,2001-12-14 06:30,14,107.03,107.05,106.99,107,4046
HRH02,2001-12-14 07:00,14,107,107.04,106.94,106.95,10415
HRH02,2001-12-14 07:30,14,106.95,106.97,106.81,106.94,38270
HRH02,2001-12-14 08:00,14,106.95,107.01,106.86,106.99,24625
HRH02,2001-12-14 08:30,14,106.99,107.01,106.92,107,23273
HRH02,2001-12-14 09:00,14,107,107.03,106.95,106.99,16395
HRH02,2001-12-14 09:30,14,107,107.04,106.98,107.01,7362
HRH02,2001-12-14 10:00,14,107.01,107.02,106.95,107.01,5504
HRH02,2001-12-14 10:30,14,107,107,106.93,106.93,3810
HRH02,2001-12-14 11:00,14,106.93,107.01,106.92,106.92,4425
HRH02,2001-12-14 11:30,14,106.92,107.03,106.91,107.03,2585
HRH02,2001-12-17 01:00,17,106.93,106.93,106.69,106.73,14626
HRH02,2001-12-17 01:30,17,106.72,106.73,106.67,106.71,10544
HRH02,2001-12-17 02:00,17,106.71,106.78,106.71,106.76,5062
HRH02,2001-12-17 02:30,17,106.76,106.83,106.74,106.8,8244
HRH02,2001-12-17 03:00,17,106.8,106.8,106.59,106.63,18905
HRH02,2001-12-17 03:30,17,106.63,106.75,106.61,106.72,21530
HRH02,2001-12-17 04:00,17,106.71,106.72,106.57,106.61,23607
HRH02,2001-12-17 04:30,17,106.61,106.64,106.54,106.56,16802
HRH02,2001-12-17 05:00,17,106.56,106.6,106.54,106.59,12170
HRH02,2001-12-17 05:30,17,106.59,106.61,106.56,106.59,8028
HRH02,2001-12-17 06:00,17,106.59,106.59,106.56,106.57,2622
HRH02,2001-12-17 06:30,17,106.56,106.57,106.51,106.57,7623
HRH02,2001-12-17 07:00,17,106.56,106.6,106.56,106.58,5775
HRH02,2001-12-17 07:30,17,106.58,106.58,106.47,106.54,18559
HRH02,2001-12-17 08:00,17,106.54,106.54,106.49,106.52,12105
HRH02,2001-12-17 08:30,17,106.52,106.53,106.46,106.52,10816
HRH02,2001-12-17 09:00,17,106.51,106.53,106.47,106.49,11304
HRH02,2001-12-17 09:30,17,106.49,106.55,106.49,106.51,11637
HRH02,2001-12-17 10:00,17,106.52,106.63,106.51,106.6,11826
HRH02,2001-12-17 10:30,17,106.61,106.61,106.52,106.53,4743
HRH02,2001-12-17 11:00,17,106.53,106.53,106.35,106.4,10332
HRH02,2001-12-17 11:30,17,106.4,106.46,106.35,106.44,4667
HRH02,2001-12-18 01:00,18,106.72,106.79,106.66,106.73,12087
HRH02,2001-12-18 01:30,18,106.73,106.74,106.6,106.6,7633
HRH02,2001-12-18 02:00,18,106.61,106.68,106.61,106.66,4997
HRH02,2001-12-18 02:30,18,106.66,106.72,106.65,106.66,9267
HRH02,2001-12-18 03:00,18,106.66,106.72,106.65,106.72,10137
HRH02,2001-12-18 03:30,18,106.73,106.77,106.71,106.76,8477
HRH02,2001-12-18 04:00,18,106.76,106.77,106.72,106.74,9068
HRH02,2001-12-18 04:30,18,106.75,106.77,106.74,106.76,5698
HRH02,2001-12-18 05:00,18,106.76,106.84,106.73,106.8,20300
HRH02,2001-12-18 05:30,18,106.78,106.8,106.7,106.76,15225
HRH02,2001-12-18 06:00,18,106.76,106.8,106.74,106.74,8774
HRH02,2001-12-18 06:30,18,106.75,106.76,106.7,106.75,9131
HRH02,2001-12-18 07:00,18,106.74,106.78,106.69,106.73,12540
HRH02,2001-12-18 07:30,18,106.74,106.85,106.72,106.84,22338
HRH02,2001-12-18 08:00,18,106.84,106.85,106.76,106.8,17068
HRH02,2001-12-18 08:30,18,106.79,106.81,106.75,106.81,16256
HRH02,2001-12-18 09:00,18,106.8,106.84,106.78,106.79,11867
HRH02,2001-12-18 09:30,18,106.79,106.91,106.76,106.9,18214
HRH02,2001-12-18 10:00,18,106.91,107,106.87,106.9,18021
HRH02,2001-12-18 10:30,18,106.9,106.91,106.85,106.86,5986
HRH02,2001-12-18 11:00,18,106.86,106.95,106.86,106.91,3082
HRH02,2001-12-18 11:30,18,106.91,106.92,106.88,106.89,3460
HRH02,2001-12-19 01:00,19,107.05,107.1,107.03,107.05,5214
HRH02,2001-12-19 01:30,19,107.04,107.12,107.03,107.09,7906
HRH02,2001-12-19 02:00,19,107.09,107.15,107.07,107.14,8438
HRH02,2001-12-19 02:30,19,107.15,107.16,107.11,107.16,11311
HRH02,2001-12-19 03:00,19,107.15,107.17,107.12,107.14,9486
HRH02,2001-12-19 03:30,19,107.13,107.14,107.11,107.12,7724
HRH02,2001-12-19 04:00,19,107.11,107.12,107.05,107.09,15166
HRH02,2001-12-19 04:30,19,107.1,107.12,107.08,107.1,6164
HRH02,2001-12-19 05:00,19,107.1,107.1,107.04,107.07,9520
HRH02,2001-12-19 05:30,19,107.06,107.11,107.05,107.09,4451
HRH02,2001-12-19 06:00,19,107.09,107.1,107.06,107.1,3936
HRH02,2001-12-19 06:30,19,107.09,107.1,107.08,107.1,2280
HRH02,2001-12-19 07:00,19,107.1,107.12,107.08,107.12,6855
HRH02,2001-12-19 07:30,19,107.13,107.18,107.11,107.15,20598
HRH02,2001-12-19 08:00,19,107.16,107.27,107.16,107.25,25230
HRH02,2001-12-19 08:30,19,107.25,107.27,107.15,107.15,15499
HRH02,2001-12-19 09:00,19,107.16,107.17,107,107.15,29984
HRH02,2001-12-19 09:30,19,107.15,107.17,107.02,107.05,17978
HRH02,2001-12-19 10:00,19,107.06,107.09,107.01,107.06,9943
HRH02,2001-12-19 10:30,19,107.06,107.06,106.98,107.03,6113
HRH02,2001-12-19 11:00,19,107.04,107.06,107.01,107.05,2160
HRH02,2001-12-19 11:30,19,107.06,107.15,107.06,107.14,1842
HRH02,2001-12-20 01:00,20,107.11,107.18,107.09,107.16,5038
HRH02,2001-12-20 01:30,20,107.16,107.31,107.15,107.24,9656
HRH02,2001-12-20 02:00,20,107.23,107.25,107.18,107.18,5218
HRH02,2001-12-20 02:30,20,107.19,107.23,107.16,107.19,8467
HRH02,2001-12-20 03:00,20,107.19,107.21,107.12,107.12,8536
HRH02,2001-12-20 03:30,20,107.12,107.13,107.08,107.1,13656
HRH02,2001-12-20 04:00,20,107.09,107.11,107.07,107.09,6377
HRH02,2001-12-20 04:30,20,107.09,107.1,106.99,107.01,18517
HRH02,2001-12-20 05:00,20,107.02,107.05,106.92,107,17180
HRH02,2001-12-20 05:30,20,107.01,107.03,107,107.02,5993
HRH02,2001-12-20 06:00,20,107.01,107.05,107.01,107.04,4341
HRH02,2001-12-20 06:30,20,107.04,107.1,107.04,107.1,5051
HRH02,2001-12-20 07:00,20,107.09,107.13,106.99,106.99,9320
HRH02,2001-12-20 07:30,20,107,107.07,106.99,107.02,14349
HRH02,2001-12-20 08:00,20,107.02,107.04,106.94,106.98,19891
HRH02,2001-12-20 08:30,20,106.98,106.99,106.9,106.9,13718
HRH02,2001-12-20 09:00,20,106.9,106.96,106.88,106.96,14817
HRH02,2001-12-20 09:30,20,106.96,106.99,106.92,106.97,7881
HRH02,2001-12-20 10:00,20,106.97,107.07,106.92,107.02,8558
HRH02,2001-12-20 10:30,20,107.02,107.02,106.93,106.94,2476
HRH02,2001-12-20 11:00,20,106.94,107.02,106.92,106.96,2617
HRH02,2001-12-20 11:30,20,106.96,107,106.94,106.98,1165
HRH02,2001-12-21 01:00,21,107.05,107.15,107.02,107.13,3976
HRH02,2001-12-21 01:30,21,107.13,107.17,107.11,107.16,4021
HRH02,2001-12-21 02:00,21,107.16,107.19,107.12,107.14,5462
HRH02,2001-12-21 02:30,21,107.14,107.14,107.1,107.11,3425
HRH02,2001-12-21 03:00,21,107.1,107.1,107.06,107.06,3255
HRH02,2001-12-21 03:30,21,107.07,107.1,107.04,107.08,5399
HRH02,2001-12-21 04:00,21,107.08,107.1,107.05,107.08,3560
HRH02,2001-12-21 04:30,21,107.08,107.08,106.96,106.96,6467
HRH02,2001-12-21 05:00,21,106.97,107.01,106.94,106.97,8490
HRH02,2001-12-21 05:30,21,106.97,106.97,106.82,106.84,9170
HRH02,2001-12-21 06:00,21,106.84,106.86,106.73,106.75,8277
HRH02,2001-12-21 06:30,21,106.75,106.82,106.74,106.82,5425
HRH02,2001-12-21 07:00,21,106.82,106.95,106.8,106.9,10169
HRH02,2001-12-21 07:30,21,106.88,106.9,106.85,106.88,4314
HRH02,2001-12-21 08:00,21,106.87,106.92,106.86,106.89,4185
HRH02,2001-12-21 08:30,21,106.88,106.88,106.71,106.8,5291
HRH02,2001-12-21 09:00,21,106.8,106.84,106.71,106.74,4879
HRH02,2001-12-21 09:30,21,106.74,106.81,106.74,106.78,2053
HRH02,2001-12-21 10:00,21,106.79,106.8,106.75,106.77,1003
HRH02,2001-12-21 10:30,21,106.76,106.77,106.72,106.72,1569
HRH02,2001-12-21 11:00,21,106.72,106.72,106.64,106.67,1423
HRH02,2001-12-21 11:30,21,106.68,106.68,106.63,106.63,782
HRH02,2001-12-27 01:00,27,106.48,106.48,106.36,106.38,3860
HRH02,2001-12-27 01:30,27,106.38,106.4,106.3,106.34,4448
HRH02,2001-12-27 02:00,27,106.33,106.44,106.32,106.43,3765
HRH02,2001-12-27 02:30,27,106.43,106.47,106.4,106.47,1212
HRH02,2001-12-27 03:00,27,106.46,106.5,106.45,106.47,3431
HRH02,2001-12-27 03:30,27,106.47,106.47,106.36,106.38,3135
HRH02,2001-12-27 04:00,27,106.38,106.46,106.38,106.42,4246
HRH02,2001-12-27 04:30,27,106.42,106.44,106.39,106.41,2877
HRH02,2001-12-27 05:00,27,106.41,106.43,106.4,106.43,1996
HRH02,2001-12-27 05:30,27,106.43,106.47,106.42,106.46,1709
HRH02,2001-12-27 06:00,27,106.45,106.48,106.43,106.47,839
HRH02,2001-12-27 06:30,27,106.47,106.49,106.44,106.45,1763
HRH02,2001-12-27 07:00,27,106.44,106.44,106.37,106.41,2920
HRH02,2001-12-27 07:30,27,106.41,106.42,106.4,106.4,1188
HRH02,2001-12-27 08:00,27,106.41,106.42,106.4,106.41,2535
HRH02,2001-12-27 08:30,27,106.41,106.45,106.41,106.44,1385
HRH02,2001-12-27 09:00,27,106.44,106.5,106.44,106.49,2979
HRH02,2001-12-27 09:30,27,106.49,106.51,106.48,106.48,1760
HRH02,2001-12-27 10:00,27,106.48,106.5,106.43,106.45,1472
HRH02,2001-12-27 10:30,27,106.44,106.46,106.38,106.39,2034
HRH02,2001-12-27 11:00,27,106.39,106.4,106.38,106.38,261
HRH02,2001-12-27 11:30,27,106.38,106.39,106.35,106.36,430
HRH02,2001-12-28 01:00,28,106.6,106.65,106.51,106.53,3635
HRH02,2001-12-28 01:30,28,106.53,106.54,106.41,106.47,3286
HRH02,2001-12-28 02:00,28,106.47,106.52,106.47,106.51,1771
HRH02,2001-12-28 02:30,28,106.51,106.53,106.5,106.5,2236
HRH02,2001-12-28 03:00,28,106.5,106.5,106.43,106.46,1557
HRH02,2001-12-28 03:30,28,106.46,106.5,106.39,106.4,3310
HRH02,2001-12-28 04:00,28,106.4,106.44,106.4,106.44,2747
HRH02,2001-12-28 04:30,28,106.44,106.45,106.43,106.44,1792
HRH02,2001-12-28 05:00,28,106.44,106.46,106.44,106.44,1458
HRH02,2001-12-28 05:30,28,106.44,106.46,106.44,106.46,1305
HRH02,2001-12-28 06:00,28,106.46,106.46,106.45,106.46,475
HRH02,2001-12-28 06:30,28,106.45,106.47,106.45,106.47,932
HRH02,2001-12-28 07:00,28,106.47,106.52,106.47,106.47,1750
HRH02,2001-12-28 07:30,28,106.46,106.51,106.46,106.48,1883
HRH02,2001-12-28 08:00,28,106.47,106.47,106.32,106.38,4612
HRH02,2001-12-28 08:30,28,106.39,106.39,106.23,106.24,5412
HRH02,2001-12-28 09:00,28,106.24,106.26,106.15,106.26,4901
HRH02,2001-12-28 09:30,28,106.25,106.33,106.23,106.27,7154
HRH02,2002-01-02 01:00,2,106.68,106.69,106.54,106.62,9116
HRH02,2002-01-02 01:30,2,106.62,106.79,106.61,106.77,9311
HRH02,2002-01-02 02:00,2,106.77,106.78,106.69,106.73,7961
HRH02,2002-01-02 02:30,2,106.73,106.76,106.67,106.7,7371
HRH02,2002-01-02 03:00,2,106.69,106.74,106.67,106.73,13421
HRH02,2002-01-02 03:30,2,106.74,106.74,106.67,106.68,9476
HRH02,2002-01-02 04:00,2,106.67,106.71,106.64,106.64,12144
HRH02,2002-01-02 04:30,2,106.65,106.69,106.64,106.65,6697
HRH02,2002-01-02 05:00,2,106.65,106.7,106.65,106.68,4388
HRH02,2002-01-02 05:30,2,106.69,106.7,106.67,106.69,1845
HRH02,2002-01-02 06:00,2,106.69,106.7,106.63,106.64,5470
HRH02,2002-01-02 06:30,2,106.64,106.64,106.58,106.62,8290
HRH02,2002-01-02 07:00,2,106.62,106.64,106.59,106.63,7664
HRH02,2002-01-02 07:30,2,106.63,106.68,106.61,106.65,11108
HRH02,2002-01-02 08:00,2,106.65,106.67,106.6,106.61,9517
HRH02,2002-01-02 08:30,2,106.61,106.62,106.56,106.58,13520
HRH02,2002-01-02 09:00,2,106.56,106.56,106.26,106.4,45999
HRH02,2002-01-02 09:30,2,106.4,106.46,106.36,106.38,16907
HRH02,2002-01-02 10:00,2,106.39,106.44,106.38,106.44,10325
HRH02,2002-01-02 10:30,2,106.43,106.46,106.41,106.42,6286
HRH02,2002-01-02 11:00,2,106.42,106.43,106.39,106.39,2155
HRH02,2002-01-02 11:30,2,106.39,106.41,106.37,106.39,1635
HRH02,2002-01-03 01:00,3,106.33,106.36,106.26,106.3,7633
HRH02,2002-01-03 01:30,3,106.3,106.38,106.29,106.36,7450
HRH02,2002-01-03 02:00,3,106.36,106.38,106.31,106.34,8597
HRH02,2002-01-03 02:30,3,106.33,106.39,106.3,106.39,16517
HRH02,2002-01-03 03:00,3,106.39,106.44,106.38,106.41,15463
HRH02,2002-01-03 03:30,3,106.41,106.47,106.41,106.46,15923
HRH02,2002-01-03 04:00,3,106.46,106.46,106.41,106.41,9672
HRH02,2002-01-03 04:30,3,106.42,106.48,106.42,106.46,6980
HRH02,2002-01-03 05:00,3,106.47,106.47,106.42,106.43,5296
HRH02,2002-01-03 05:30,3,106.43,106.45,106.41,106.43,4720
HRH02,2002-01-03 06:00,3,106.42,106.44,106.41,106.43,5812
HRH02,2002-01-03 06:30,3,106.43,106.48,106.4,106.46,7874
HRH02,2002-01-03 07:00,3,106.46,106.55,106.46,106.53,18555
HRH02,2002-01-03 07:30,3,106.53,106.54,106.44,106.45,38473
HRH02,2002-01-03 08:00,3,106.45,106.5,106.41,106.46,22130
HRH02,2002-01-03 08:30,3,106.47,106.54,106.45,106.49,28597
HRH02,2002-01-03 09:00,3,106.49,106.54,106.49,106.51,20889
HRH02,2002-01-03 09:30,3,106.51,106.57,106.49,106.53,18755
HRH02,2002-01-03 10:00,3,106.52,106.55,106.49,106.51,12881
HRH02,2002-01-03 10:30,3,106.51,106.54,106.51,106.51,5389
HRH02,2002-01-03 11:00,3,106.52,106.55,106.51,106.51,1424
HRH02,2002-01-03 11:30,3,106.52,106.58,106.51,106.58,2286
HRH02,2002-01-04 01:00,4,106.55,106.57,106.4,106.43,15872
HRH02,2002-01-04 01:30,4,106.43,106.43,106.36,106.41,12579
HRH02,2002-01-04 02:00,4,106.41,106.45,106.41,106.43,17475
HRH02,2002-01-04 02:30,4,106.43,106.46,106.37,106.4,19410
HRH02,2002-01-04 03:00,4,106.4,106.4,106.3,106.35,30090
HRH02,2002-01-04 03:30,4,106.35,106.4,106.33,106.4,13434
HRH02,2002-01-04 04:00,4,106.4,106.41,106.37,106.4,13010
HRH02,2002-01-04 04:30,4,106.4,106.43,106.39,106.4,13241
HRH02,2002-01-04 05:00,4,106.41,106.46,106.39,106.45,12045
HRH02,2002-01-04 05:30,4,106.45,106.46,106.41,106.42,8742
HRH02,2002-01-04 06:00,4,106.43,106.44,106.4,106.43,5683
HRH02,2002-01-04 06:30,4,106.43,106.45,106.42,106.43,5827
HRH02,2002-01-04 07:00,4,106.42,106.44,106.35,106.4,18402
HRH02,2002-01-04 07:30,4,106.4,106.49,106.38,106.43,39502
HRH02,2002-01-04 08:00,4,106.42,106.44,106.35,106.37,32580
HRH02,2002-01-04 08:30,4,106.38,106.39,106.25,106.25,33308
HRH02,2002-01-04 09:00,4,106.26,106.31,106.22,106.29,37033
HRH02,2002-01-04 09:30,4,106.29,106.33,106.28,106.31,22305
HRH02,2002-01-04 10:00,4,106.31,106.32,106.27,106.32,7246
HRH02,2002-01-04 10:30,4,106.31,106.36,106.31,106.36,4541
HRH02,2002-01-04 11:00,4,106.36,106.38,106.34,106.34,4642
HRH02,2002-01-04 11:30,4,106.34,106.36,106.33,106.36,1551
HRH02,2002-01-07 01:00,7,106.44,106.46,106.39,106.44,11821
HRH02,2002-01-07 01:30,7,106.44,106.48,106.37,106.39,10644
HRH02,2002-01-07 02:00,7,106.39,106.4,106.33,106.35,15733
HRH02,2002-01-07 02:30,7,106.36,106.4,106.34,106.35,12353
HRH02,2002-01-07 03:00,7,106.35,106.35,106.32,106.35,14560
HRH02,2002-01-07 03:30,7,106.34,106.36,106.33,106.33,7643
HRH02,2002-01-07 04:00,7,106.34,106.38,106.31,106.36,16755
HRH02,2002-01-07 04:30,7,106.37,106.39,106.35,106.38,12792
HRH02,2002-01-07 05:00,7,106.38,106.41,106.37,106.38,16528
HRH02,2002-01-07 05:30,7,106.39,106.41,106.34,106.35,6754
HRH02,2002-01-07 06:00,7,106.35,106.36,106.3,106.34,15590
HRH02,2002-01-07 06:30,7,106.35,106.37,106.33,106.36,11778
HRH02,2002-01-07 07:00,7,106.36,106.38,106.34,106.38,13750
HRH02,2002-01-07 07:30,7,106.39,106.45,106.37,106.43,35759
HRH02,2002-01-07 08:00,7,106.44,106.45,106.39,106.41,15717
HRH02,2002-01-07 08:30,7,106.42,106.52,106.37,106.51,36715
HRH02,2002-01-07 09:00,7,106.52,106.69,106.5,106.67,62855
HRH02,2002-01-07 09:30,7,106.67,106.82,106.67,106.79,57657
HRH02,2002-01-07 10:00,7,106.79,106.9,106.78,106.85,36874
HRH02,2002-01-07 10:30,7,106.84,106.94,106.84,106.88,20077
HRH02,2002-01-07 11:00,7,106.88,106.89,106.85,106.86,7982
HRH02,2002-01-07 11:30,7,106.86,106.91,106.83,106.9,8767
HRH02,2002-01-08 01:00,8,106.91,106.98,106.9,106.94,17325
HRH02,2002-01-08 01:30,8,106.94,107,106.93,106.93,18731
HRH02,2002-01-08 02:00,8,106.93,106.94,106.87,106.89,20928
HRH02,2002-01-08 02:30,8,106.89,106.99,106.88,106.93,30016
HRH02,2002-01-08 03:00,8,106.92,106.94,106.88,106.93,17204
HRH02,2002-01-08 03:30,8,106.93,106.94,106.82,106.83,22734
HRH02,2002-01-08 04:00,8,106.82,106.87,106.82,106.86,20874
HRH02,2002-01-08 04:30,8,106.86,106.88,106.84,106.87,16039
HRH02,2002-01-08 05:00,8,106.88,106.91,106.85,106.89,16674
HRH02,2002-01-08 05:30,8,106.9,106.94,106.89,106.92,13844
HRH02,2002-01-08 06:00,8,106.92,106.94,106.85,106.86,19676
HRH02,2002-01-08 06:30,8,106.87,106.87,106.83,106.84,12606
HRH02,2002-01-08 07:00,8,106.84,106.88,106.8,106.84,18540
HRH02,2002-01-08 07:30,8,106.84,106.88,106.83,106.86,25673
HRH02,2002-01-08 08:00,8,106.86,106.94,106.85,106.92,35443
HRH02,2002-01-08 08:30,8,106.92,107.01,106.92,106.98,37760
HRH02,2002-01-08 09:00,8,106.97,106.99,106.87,106.9,39236
HRH02,2002-01-08 09:30,8,106.9,106.9,106.81,106.85,28879
HRH02,2002-01-08 10:00,8,106.85,106.89,106.84,106.89,17272
HRH02,2002-01-08 10:30,8,106.89,106.93,106.84,106.89,12207
HRH02,2002-01-08 11:00,8,106.89,106.9,106.84,106.85,3401
HRH02,2002-01-08 11:30,8,106.85,106.85,106.76,106.78,6214
HRH02,2002-01-09 01:00,9,106.75,106.78,106.71,106.74,7978
HRH02,2002-01-09 01:30,9,106.74,106.78,106.73,106.74,10430
HRH02,2002-01-09 02:00,9,106.74,106.75,106.69,106.74,29060
HRH02,2002-01-09 02:30,9,106.74,106.77,106.68,106.7,19858
HRH02,2002-01-09 03:00,9,106.71,106.73,106.67,106.72,26985
HRH02,2002-01-09 03:30,9,106.73,106.75,106.7,106.72,13688
HRH02,2002-01-09 04:00,9,106.72,106.75,106.67,106.74,13546
HRH02,2002-01-09 04:30,9,106.74,106.74,106.67,106.69,17491
HRH02,2002-01-09 05:00,9,106.69,106.71,106.58,106.59,20540
HRH02,2002-01-09 05:30,9,106.59,106.63,106.56,106.61,30006
HRH02,2002-01-09 06:00,9,106.62,106.63,106.53,106.59,18473
HRH02,2002-01-09 06:30,9,106.58,106.6,106.56,106.58,8948
HRH02,2002-01-09 07:00,9,106.58,106.59,106.46,106.51,31623
HRH02,2002-01-09 07:30,9,106.52,106.55,106.42,106.44,41376
HRH02,2002-01-09 08:00,9,106.44,106.49,106.42,106.48,26551
HRH02,2002-01-09 08:30,9,106.48,106.57,106.48,106.54,29880
HRH02,2002-01-09 09:00,9,106.54,106.57,106.47,106.51,28489
HRH02,2002-01-09 09:30,9,106.51,106.53,106.46,106.49,20809
HRH02,2002-01-09 10:00,9,106.5,106.55,106.47,106.54,13299
HRH02,2002-01-09 10:30,9,106.54,106.54,106.4,106.46,18618
HRH02,2002-01-09 11:00,9,106.45,106.5,106.45,106.46,9612
HRH02,2002-01-09 11:30,9,106.46,106.53,106.46,106.52,4690
HRH02,2002-01-10 01:00,10,106.65,106.65,106.55,106.61,13378
HRH02,2002-01-10 01:30,10,106.6,106.61,106.56,106.6,10302
HRH02,2002-01-10 02:00,10,106.6,106.65,106.6,106.65,20418
HRH02,2002-01-10 02:30,10,106.64,106.68,106.63,106.67,19615
HRH02,2002-01-10 03:00,10,106.67,106.69,106.62,106.63,16059
HRH02,2002-01-10 03:30,10,106.63,106.64,106.58,106.61,16745
HRH02,2002-01-10 04:00,10,106.62,106.63,106.58,106.6,14051
HRH02,2002-01-10 04:30,10,106.6,106.64,106.58,106.63,16767
HRH02,2002-01-10 05:00,10,106.64,106.67,106.62,106.65,17470
HRH02,2002-01-10 05:30,10,106.65,106.68,106.64,106.67,10491
HRH02,2002-01-10 06:00,10,106.67,106.68,106.64,106.67,14099
HRH02,2002-01-10 06:30,10,106.67,106.68,106.6,106.61,10565
HRH02,2002-01-10 07:00,10,106.62,106.63,106.53,106.57,17550
HRH02,2002-01-10 07:30,10,106.57,106.64,106.57,106.6,34141
HRH02,2002-01-10 08:00,10,106.6,106.68,106.6,106.66,20930
HRH02,2002-01-10 08:30,10,106.66,106.73,106.66,106.7,34723
HRH02,2002-01-10 09:00,10,106.69,106.71,106.65,106.7,23572
HRH02,2002-01-10 09:30,10,106.69,106.72,106.64,106.67,19717
HRH02,2002-01-10 10:00,10,106.67,106.7,106.65,106.7,15344
HRH02,2002-01-10 10:30,10,106.7,106.72,106.66,106.69,8126
HRH02,2002-01-10 11:00,10,106.7,106.72,106.64,106.64,7892
HRH02,2002-01-10 11:30,10,106.65,106.69,106.61,106.65,7779
HRH02,2002-01-11 01:00,11,106.74,106.74,106.62,106.66,14901
HRH02,2002-01-11 01:30,11,106.66,106.67,106.45,106.49,27286
HRH02,2002-01-11 02:00,11,106.5,106.51,106.35,106.39,47877
HRH02,2002-01-11 02:30,11,106.39,106.44,106.39,106.42,25286
HRH02,2002-01-11 03:00,11,106.43,106.5,106.42,106.5,21179
HRH02,2002-01-11 03:30,11,106.5,106.62,106.5,106.61,33446
HRH02,2002-01-11 04:00,11,106.62,106.65,106.58,106.63,27820
HRH02,2002-01-11 04:30,11,106.62,106.63,106.56,106.58,20340
HRH02,2002-01-11 05:00,11,106.58,106.63,106.58,106.63,9479
HRH02,2002-01-11 05:30,11,106.63,106.65,106.6,106.63,8529
HRH02,2002-01-11 06:00,11,106.63,106.63,106.6,106.62,3686
HRH02,2002-01-11 06:30,11,106.61,106.62,106.59,106.59,7847
HRH02,2002-01-11 07:00,11,106.59,106.65,106.58,106.62,12145
HRH02,2002-01-11 07:30,11,106.62,106.7,106.6,106.61,50240
HRH02,2002-01-11 08:00,11,106.61,106.63,106.53,106.63,45674
HRH02,2002-01-11 08:30,11,106.63,106.64,106.56,106.62,33100
HRH02,2002-01-11 09:00,11,106.62,106.63,106.57,106.61,23731
HRH02,2002-01-11 09:30,11,106.62,106.67,106.6,106.64,18337
HRH02,2002-01-11 10:00,11,106.65,106.73,106.63,106.73,20507
HRH02,2002-01-11 10:30,11,106.73,106.85,106.72,106.77,22409
HRH02,2002-01-11 11:00,11,106.78,106.86,106.78,106.84,5671
HRH02,2002-01-11 11:30,11,106.84,106.87,106.82,106.84,6045
HRH02,2002-01-14 01:00,14,107.18,107.18,107.07,107.08,21378
HRH02,2002-01-14 01:30,14,107.09,107.09,107.03,107.08,11359
HRH02,2002-01-14 02:00,14,107.08,107.13,107.06,107.09,20809
HRH02,2002-01-14 02:30,14,107.08,107.08,107.02,107.06,17482
HRH02,2002-01-14 03:00,14,107.06,107.06,106.96,106.97,21761
HRH02,2002-01-14 03:30,14,106.97,107.04,106.97,106.99,19830
HRH02,2002-01-14 04:00,14,107,107.04,106.97,107.02,22561
HRH02,2002-01-14 04:30,14,107.02,107.03,106.98,107,15064
HRH02,2002-01-14 05:00,14,107.01,107.05,107,107.01,12197
HRH02,2002-01-14 05:30,14,107.01,107.06,107,107.02,17285
HRH02,2002-01-14 06:00,14,107.02,107.06,107.02,107.05,7596
HRH02,2002-01-14 06:30,14,107.04,107.07,107.03,107.06,9880
HRH02,2002-01-14 07:00,14,107.05,107.08,107.05,107.08,14598
HRH02,2002-01-14 07:30,14,107.08,107.09,107.05,107.08,23282
HRH02,2002-01-14 08:00,14,107.07,107.08,107.03,107.07,21249
HRH02,2002-01-14 08:30,14,107.07,107.1,107.04,107.05,27931
HRH02,2002-01-14 09:00,14,107.05,107.05,106.98,107.02,37045
HRH02,2002-01-14 09:30,14,107.02,107.12,107.02,107.1,26551
HRH02,2002-01-14 10:00,14,107.09,107.12,107.06,107.07,23986
HRH02,2002-01-14 10:30,14,107.07,107.11,107.06,107.1,8862
HRH02,2002-01-14 11:00,14,107.1,107.13,107.1,107.11,6247
HRH02,2002-01-14 11:30,14,107.1,107.12,107.06,107.09,4571
HRH02,2002-01-15 01:00,15,106.97,106.97,106.89,106.96,14773
HRH02,2002-01-15 01:30,15,106.96,106.97,106.91,106.96,11753
HRH02,2002-01-15 02:00,15,106.96,106.97,106.9,106.92,17314
HRH02,2002-01-15 02:30,15,106.93,106.94,106.9,106.92,20999
HRH02,2002-01-15 03:00,15,106.92,106.92,106.89,106.9,23913
HRH02,2002-01-15 03:30,15,106.9,106.92,106.87,106.89,24545
HRH02,2002-01-15 04:00,15,106.89,106.93,106.86,106.9,28849
HRH02,2002-01-15 04:30,15,106.9,106.94,106.89,106.92,17529
HRH02,2002-01-15 05:00,15,106.92,106.96,106.92,106.94,13273
HRH02,2002-01-15 05:30,15,106.94,106.95,106.89,106.9,12456
HRH02,2002-01-15 06:00,15,106.9,106.93,106.89,106.93,11667
HRH02,2002-01-15 06:30,15,106.93,106.94,106.9,106.91,10930
HRH02,2002-01-15 07:00,15,106.9,106.92,106.84,106.87,19230
HRH02,2002-01-15 07:30,15,106.87,106.9,106.78,106.89,49513
HRH02,2002-01-15 08:00,15,106.89,106.91,106.87,106.88,37010
HRH02,2002-01-15 08:30,15,106.88,106.89,106.79,106.79,44777
HRH02,2002-01-15 09:00,15,106.79,106.89,106.79,106.88,44310
HRH02,2002-01-15 09:30,15,106.87,106.93,106.87,106.93,19462
HRH02,2002-01-15 10:00,15,106.93,106.95,106.9,106.94,17321
HRH02,2002-01-15 10:30,15,106.94,106.99,106.93,106.99,13864
HRH02,2002-01-15 11:00,15,106.98,106.99,106.96,106.98,5498
HRH02,2002-01-15 11:30,15,106.98,107.03,106.98,107.01,6467
HRH02,2002-01-16 01:00,16,107.05,107.08,107.02,107.05,11512
HRH02,2002-01-16 01:30,16,107.04,107.07,107.01,107.07,10645
HRH02,2002-01-16 02:00,16,107.07,107.11,107.03,107.03,26428
HRH02,2002-01-16 02:30,16,107.03,107.09,107.02,107.07,21115
HRH02,2002-01-16 03:00,16,107.07,107.09,107.01,107.02,23962
HRH02,2002-01-16 03:30,16,107.02,107.06,107.01,107.04,17113
HRH02,2002-01-16 04:00,16,107.04,107.05,107.02,107.04,12167
HRH02,2002-01-16 04:30,16,107.03,107.06,107.03,107.03,12504
HRH02,2002-01-16 05:00,16,107.02,107.07,107.02,107.06,10959
HRH02,2002-01-16 05:30,16,107.05,107.09,107.05,107.06,13193
HRH02,2002-01-16 06:00,16,107.07,107.1,107.06,107.09,14423
HRH02,2002-01-16 06:30,16,107.09,107.18,107.09,107.16,25156
HRH02,2002-01-16 07:00,16,107.15,107.17,107.11,107.12,23078
HRH02,2002-01-16 07:30,16,107.12,107.18,107.1,107.13,44534
HRH02,2002-01-16 08:00,16,107.13,107.16,107.1,107.13,24524
HRH02,2002-01-16 08:30,16,107.14,107.2,107.12,107.12,41415
HRH02,2002-01-16 09:00,16,107.12,107.13,107.04,107.08,40795
HRH02,2002-01-16 09:30,16,107.07,107.09,107.03,107.09,31293
HRH02,2002-01-16 10:00,16,107.09,107.14,107.07,107.08,17153
HRH02,2002-01-16 10:30,16,107.09,107.1,107.02,107.04,12093
HRH02,2002-01-16 11:00,16,107.03,107.08,107.02,107.05,8515
HRH02,2002-01-16 11:30,16,107.06,107.06,106.97,106.99,5879
HRH02,2002-01-17 01:00,17,107,107,106.91,106.96,11643
HRH02,2002-01-17 01:30,17,106.95,106.98,106.95,106.98,11371
HRH02,2002-01-17 02:00,17,106.97,106.99,106.92,106.92,15784
HRH02,2002-01-17 02:30,17,106.93,107,106.92,106.97,26334
HRH02,2002-01-17 03:00,17,106.96,106.99,106.94,106.99,17715
HRH02,2002-01-17 03:30,17,106.99,107.01,106.97,106.99,21815
HRH02,2002-01-17 04:00,17,106.99,107.05,106.97,106.98,34177
HRH02,2002-01-17 04:30,17,106.99,106.99,106.94,106.98,18314
HRH02,2002-01-17 05:00,17,106.98,107.01,106.97,107,13478
HRH02,2002-01-17 05:30,17,107,107,106.96,106.99,11771
HRH02,2002-01-17 06:00,17,106.99,106.99,106.97,106.98,7982
HRH02,2002-01-17 06:30,17,106.97,106.99,106.94,106.95,16889
HRH02,2002-01-17 07:00,17,106.96,107.02,106.95,106.96,18808
HRH02,2002-01-17 07:30,17,106.95,106.95,106.88,106.91,49880
HRH02,2002-01-17 08:00,17,106.92,106.95,106.9,106.93,23975
HRH02,2002-01-17 08:30,17,106.93,106.98,106.93,106.96,28245
HRH02,2002-01-17 09:00,17,106.97,107.02,106.96,106.99,27646
HRH02,2002-01-17 09:30,17,107,107.03,106.98,107.01,16749
HRH02,2002-01-17 10:00,17,107.01,107.08,106.99,107.07,24436
HRH02,2002-01-17 10:30,17,107.08,107.08,107.07,107.07,1503
HRH02,2002-01-18 09:30,18,106.81,106.82,106.81,106.81,525
HRH02,2002-01-18 10:00,18,106.81,106.88,106.81,106.87,17354
HRH02,2002-01-18 10:30,18,106.87,106.92,106.84,106.89,9848
HRH02,2002-01-18 11:00,18,106.9,106.9,106.86,106.87,3448
HRH02,2002-01-18 11:30,18,106.86,106.93,106.86,106.93,2680
HRH02,2002-01-21 01:00,21,106.9,106.9,106.85,106.88,5592
HRH02,2002-01-21 01:30,21,106.86,106.87,106.82,106.83,6090
HRH02,2002-01-21 02:00,21,106.83,106.84,106.77,106.82,14538
HRH02,2002-01-21 02:30,21,106.82,106.84,106.8,106.83,4350
HRH02,2002-01-21 03:00,21,106.83,106.88,106.83,106.86,8561
HRH02,2002-01-21 03:30,21,106.86,106.87,106.84,106.84,7122
HRH02,2002-01-21 04:00,21,106.84,106.87,106.83,106.86,5767
HRH02,2002-01-21 04:30,21,106.86,106.92,106.86,106.91,11243
HRH02,2002-01-21 05:00,21,106.91,106.92,106.89,106.89,5523
HRH02,2002-01-21 05:30,21,106.9,106.91,106.89,106.9,2922
HRH02,2002-01-21 06:00,21,106.9,106.92,106.9,106.92,3100
HRH02,2002-01-21 06:30,21,106.91,106.95,106.91,106.93,5681
HRH02,2002-01-21 07:00,21,106.93,106.94,106.9,106.9,3560
HRH02,2002-01-21 07:30,21,106.91,106.93,106.9,106.92,4669
HRH02,2002-01-21 08:00,21,106.92,106.93,106.89,106.9,6265
HRH02,2002-01-21 08:30,21,106.9,106.93,106.9,106.92,6821
HRH02,2002-01-21 09:00,21,106.93,106.96,106.92,106.93,7151
HRH02,2002-01-21 09:30,21,106.93,106.97,106.92,106.94,7326
HRH02,2002-01-21 10:00,21,106.94,106.97,106.93,106.96,4345
HRH02,2002-01-21 10:30,21,106.96,106.97,106.93,106.95,2513
HRH02,2002-01-21 11:00,21,106.95,106.96,106.94,106.96,491
HRH02,2002-01-21 11:30,21,106.96,106.99,106.95,106.98,1558
HRH02,2002-01-22 01:00,22,106.9,106.92,106.86,106.88,12902
HRH02,2002-01-22 01:30,22,106.88,106.9,106.76,106.77,24654
HRH02,2002-01-22 02:00,22,106.78,106.82,106.76,106.77,23513
HRH02,2002-01-22 02:30,22,106.77,106.81,106.75,106.77,25171
HRH02,2002-01-22 03:00,22,106.77,106.83,106.77,106.82,20028
HRH02,2002-01-22 03:30,22,106.82,106.82,106.76,106.78,13299
HRH02,2002-01-22 04:00,22,106.78,106.79,106.75,106.76,15830
HRH02,2002-01-22 04:30,22,106.76,106.77,106.62,106.66,42781
HRH02,2002-01-22 05:00,22,106.66,106.68,106.62,106.66,28983
HRH02,2002-01-22 05:30,22,106.67,106.67,106.63,106.63,13883
HRH02,2002-01-22 06:00,22,106.64,106.66,106.62,106.62,7903
HRH02,2002-01-22 06:30,22,106.62,106.68,106.62,106.65,8459
HRH02,2002-01-22 07:00,22,106.66,106.69,106.65,106.66,7577
HRH02,2002-01-22 07:30,22,106.66,106.7,106.66,106.69,13993
HRH02,2002-01-22 08:00,22,106.69,106.74,106.67,106.68,23313
HRH02,2002-01-22 08:30,22,106.67,106.68,106.51,106.53,34747
HRH02,2002-01-22 09:00,22,106.52,106.61,106.51,106.59,48602
HRH02,2002-01-22 09:30,22,106.6,106.64,106.57,106.61,32582
HRH02,2002-01-22 10:00,22,106.61,106.68,106.61,106.67,27484
HRH02,2002-01-22 10:30,22,106.66,106.69,106.63,106.67,12931
HRH02,2002-01-22 11:00,22,106.67,106.69,106.65,106.67,4873
HRH02,2002-01-22 11:30,22,106.67,106.67,106.63,106.63,3495
HRH02,2002-01-23 01:00,23,106.59,106.6,106.48,106.51,24376
HRH02,2002-01-23 01:30,23,106.51,106.61,106.51,106.61,19128
HRH02,2002-01-23 02:00,23,106.61,106.63,106.57,106.62,23291
HRH02,2002-01-23 02:30,23,106.62,106.63,106.58,106.62,20565
HRH02,2002-01-23 03:00,23,106.62,106.65,106.6,106.64,15969
HRH02,2002-01-23 03:30,23,106.63,106.69,106.62,106.68,28736
HRH02,2002-01-23 04:00,23,106.68,106.72,106.65,106.67,34795
HRH02,2002-01-23 04:30,23,106.67,106.72,106.65,106.66,26232
HRH02,2002-01-23 05:00,23,106.66,106.68,106.66,106.68,10370
HRH02,2002-01-23 05:30,23,106.68,106.75,106.68,106.71,19692
HRH02,2002-01-23 06:00,23,106.72,106.73,106.69,106.7,11371
HRH02,2002-01-23 06:30,23,106.7,106.73,106.69,106.71,9850
HRH02,2002-01-23 07:00,23,106.71,106.72,106.66,106.67,16451
HRH02,2002-01-23 07:30,23,106.67,106.7,106.65,106.68,33214
HRH02,2002-01-23 08:00,23,106.68,106.75,106.67,106.7,54970
HRH02,2002-01-23 08:30,23,106.71,106.73,106.65,106.71,44976
HRH02,2002-01-23 09:00,23,106.71,106.78,106.69,106.77,30282
HRH02,2002-01-23 09:30,23,106.76,106.79,106.69,106.72,33384
HRH02,2002-01-23 10:00,23,106.73,106.81,106.73,106.78,28528
HRH02,2002-01-23 10:30,23,106.78,106.83,106.77,106.79,13994
HRH02,2002-01-23 11:00,23,106.79,106.84,106.78,106.8,12336
HRH02,2002-01-23 11:30,23,106.81,106.82,106.76,106.79,4591
HRH02,2002-01-24 01:00,24,106.64,106.66,106.57,106.62,20821
HRH02,2002-01-24 01:30,24,106.62,106.64,106.57,106.59,16876
HRH02,2002-01-24 02:00,24,106.59,106.66,106.59,106.63,18264
HRH02,2002-01-24 02:30,24,106.62,106.62,106.57,106.61,16321
HRH02,2002-01-24 03:00,24,106.61,106.63,106.59,106.62,18897
HRH02,2002-01-24 03:30,24,106.63,106.63,106.59,106.6,23689
HRH02,2002-01-24 04:00,24,106.59,106.6,106.54,106.58,41356
HRH02,2002-01-24 04:30,24,106.58,106.59,106.52,106.53,32906
HRH02,2002-01-24 05:00,24,106.52,106.53,106.47,106.48,42495
HRH02,2002-01-24 05:30,24,106.49,106.53,106.47,106.51,22483
HRH02,2002-01-24 06:00,24,106.51,106.52,106.4,106.44,45956
HRH02,2002-01-24 06:30,24,106.45,106.47,106.44,106.46,16141
HRH02,2002-01-24 07:00,24,106.46,106.49,106.44,106.44,18724
HRH02,2002-01-24 07:30,24,106.43,106.54,106.41,106.49,54588
HRH02,2002-01-24 08:00,24,106.49,106.54,106.49,106.53,28724
HRH02,2002-01-24 08:30,24,106.53,106.57,106.44,106.44,28579
HRH02,2002-01-24 09:00,24,106.44,106.54,106.38,106.46,74568
HRH02,2002-01-24 09:30,24,106.47,106.48,106.35,106.36,33516
HRH02,2002-01-24 10:00,24,106.36,106.39,106.28,106.28,51150
HRH02,2002-01-24 10:30,24,106.29,106.36,106.28,106.31,20775
HRH02,2002-01-24 11:00,24,106.31,106.37,106.3,106.34,9473
HRH02,2002-01-24 11:30,24,106.34,106.37,106.32,106.35,6238
HRH02,2002-01-25 01:00,25,106.31,106.36,106.31,106.35,9500
HRH02,2002-01-25 01:30,25,106.35,106.35,106.27,106.31,16987
HRH02,2002-01-25 02:00,25,106.31,106.36,106.31,106.32,16131
HRH02,2002-01-25 02:30,25,106.31,106.35,106.3,106.33,18551
HRH02,2002-01-25 03:00,25,106.33,106.43,106.33,106.4,28144
HRH02,2002-01-25 03:30,25,106.4,106.41,106.34,106.35,18833
HRH02,2002-01-25 04:00,25,106.35,106.36,106.23,106.27,44710
HRH02,2002-01-25 04:30,25,106.27,106.29,106.21,106.28,32780
HRH02,2002-01-25 05:00,25,106.28,106.29,106.16,106.19,31621
HRH02,2002-01-25 05:30,25,106.2,106.26,106.2,106.24,33373
HRH02,2002-01-25 06:00,25,106.24,106.24,106.21,106.21,9357
HRH02,2002-01-25 06:30,25,106.21,106.22,106.06,106.1,38258
HRH02,2002-01-25 07:00,25,106.11,106.12,105.98,106.02,35519
HRH02,2002-01-25 07:30,25,106.02,106.09,105.99,105.99,36061
HRH02,2002-01-25 08:00,25,105.98,106.11,105.98,106.09,46440
HRH02,2002-01-25 08:30,25,106.09,106.12,106.03,106.07,34407
HRH02,2002-01-25 09:00,25,106.07,106.07,105.99,106.03,38943
HRH02,2002-01-25 09:30,25,106.04,106.05,105.92,105.96,34430
HRH02,2002-01-25 10:00,25,105.96,105.97,105.83,105.86,37015
HRH02,2002-01-25 10:30,25,105.86,105.9,105.84,105.87,12124
HRH02,2002-01-25 11:00,25,105.86,105.88,105.75,105.75,18536
HRH02,2002-01-25 11:30,25,105.76,105.77,105.7,105.73,13945
HRH02,2002-01-29 01:00,29,105.81,105.85,105.72,105.76,12121
HRH02,2002-01-29 01:30,29,105.77,105.93,105.73,105.93,32544
HRH02,2002-01-29 02:00,29,105.93,105.93,105.86,105.91,31230
HRH02,2002-01-29 02:30,29,105.91,106,105.91,105.97,42333
HRH02,2002-01-29 03:00,29,105.97,105.99,105.94,105.95,20276
HRH02,2002-01-29 03:30,29,105.95,105.96,105.89,105.9,25003
HRH02,2002-01-29 04:00,29,105.91,105.91,105.81,105.87,24543
HRH02,2002-01-29 04:30,29,105.87,105.87,105.77,105.8,28838
HRH02,2002-01-29 05:00,29,105.79,105.82,105.79,105.8,20753
HRH02,2002-01-29 05:30,29,105.8,105.81,105.69,105.7,21867
HRH02,2002-01-29 06:00,29,105.71,105.74,105.69,105.73,11427
HRH02,2002-01-29 06:30,29,105.73,105.77,105.72,105.75,8421
HRH02,2002-01-29 07:00,29,105.74,105.74,105.66,105.71,17318
HRH02,2002-01-29 07:30,29,105.71,105.75,105.67,105.72,36156
HRH02,2002-01-29 08:00,29,105.72,105.75,105.71,105.72,16333
HRH02,2002-01-29 08:30,29,105.72,105.88,105.68,105.88,56558
HRH02,2002-01-29 09:00,29,105.88,105.91,105.84,105.89,47131
HRH02,2002-01-29 09:30,29,105.89,105.95,105.84,105.94,36403
HRH02,2002-01-29 10:00,29,105.94,106,105.92,105.96,29882
HRH02,2002-01-29 10:30,29,105.96,106.01,105.95,105.99,12640
HRH02,2002-01-29 11:00,29,105.99,106.11,105.99,106.09,17018
HRH02,2002-01-29 11:30,29,106.1,106.1,106.05,106.07,6876
HRH02,2002-01-30 01:00,30,106.2,106.23,106.17,106.18,21020
HRH02,2002-01-30 01:30,30,106.17,106.24,106.15,106.21,14949
HRH02,2002-01-30 02:00,30,106.22,106.22,106.16,106.18,19284
HRH02,2002-01-30 02:30,30,106.18,106.19,106.15,106.18,19402
HRH02,2002-01-30 03:00,30,106.19,106.22,106.18,106.19,22357
HRH02,2002-01-30 03:30,30,106.18,106.19,106.14,106.17,15734
HRH02,2002-01-30 04:00,30,106.17,106.17,106.14,106.16,16196
HRH02,2002-01-30 04:30,30,106.16,106.22,106.16,106.19,15926
HRH02,2002-01-30 05:00,30,106.19,106.21,106.18,106.19,13614
HRH02,2002-01-30 05:30,30,106.19,106.22,106.18,106.21,9472
HRH02,2002-01-30 06:00,30,106.21,106.23,106.18,106.18,16388
HRH02,2002-01-30 06:30,30,106.18,106.25,106.18,106.24,14527
HRH02,2002-01-30 07:00,30,106.25,106.25,106.07,106.09,22318
HRH02,2002-01-30 07:30,30,106.07,106.08,105.93,105.96,91204
HRH02,2002-01-30 08:00,30,105.96,106.09,105.96,106.01,56442
HRH02,2002-01-30 08:30,30,106.01,106.07,105.93,105.95,38234
HRH02,2002-01-30 09:00,30,105.95,106.07,105.94,106.03,44853
HRH02,2002-01-30 09:30,30,106.03,106.07,106.01,106.03,28200
HRH02,2002-01-30 10:00,30,106.03,106.08,106,106.07,18672
HRH02,2002-01-30 10:30,30,106.07,106.14,106.04,106.14,11686
HRH02,2002-01-30 11:00,30,106.14,106.17,106.09,106.12,6226
HRH02,2002-01-30 11:30,30,106.12,106.14,106.1,106.12,2137
HRH02,2002-01-31 01:00,31,106,106,105.82,105.87,28568
HRH02,2002-01-31 01:30,31,105.87,105.88,105.77,105.84,25182
HRH02,2002-01-31 02:00,31,105.84,105.89,105.83,105.88,18831
HRH02,2002-01-31 02:30,31,105.88,105.91,105.83,105.91,30112
HRH02,2002-01-31 03:00,31,105.9,105.97,105.89,105.94,31400
HRH02,2002-01-31 03:30,31,105.94,105.97,105.93,105.94,16379
HRH02,2002-01-31 04:00,31,105.94,106.01,105.94,105.95,24759
HRH02,2002-01-31 04:30,31,105.95,105.95,105.92,105.94,16048
HRH02,2002-01-31 05:00,31,105.94,105.97,105.94,105.95,12902
HRH02,2002-01-31 05:30,31,105.95,105.99,105.95,105.99,8283
HRH02,2002-01-31 06:00,31,105.99,106.02,105.97,105.98,14887
HRH02,2002-01-31 06:30,31,105.97,105.99,105.91,105.93,18067
HRH02,2002-01-31 07:00,31,105.93,105.96,105.9,105.94,14526
HRH02,2002-01-31 07:30,31,105.94,105.96,105.89,105.95,38328
HRH02,2002-01-31 08:00,31,105.95,105.97,105.91,105.92,17593
HRH02,2002-01-31 08:30,31,105.93,105.93,105.88,105.88,27153
HRH02,2002-01-31 09:00,31,105.88,105.98,105.88,105.98,34022
HRH02,2002-01-31 09:30,31,105.98,106.02,105.94,106.01,29612
HRH02,2002-01-31 10:00,31,106.01,106.13,106.01,106.12,37566
HRH02,2002-01-31 10:30,31,106.1,106.14,106.09,106.1,13399
HRH02,2002-01-31 11:00,31,106.1,106.11,106.05,106.1,6152
HRH02,2002-01-31 11:30,31,106.1,106.12,106.07,106.12,5470
HRH02,2002-02-01 01:00,1,105.91,105.93,105.85,105.88,17786
HRH02,2002-02-01 01:30,1,105.88,105.93,105.87,105.87,13264
HRH02,2002-02-01 02:00,1,105.88,105.91,105.85,105.89,16740
HRH02,2002-02-01 02:30,1,105.89,105.91,105.86,105.89,16696
HRH02,2002-02-01 03:00,1,105.89,105.95,105.87,105.94,22502
HRH02,2002-02-01 03:30,1,105.93,105.98,105.92,105.97,16338
HRH02,2002-02-01 04:00,1,105.97,105.99,105.96,105.97,18456
HRH02,2002-02-01 04:30,1,105.97,105.99,105.96,105.99,19914
HRH02,2002-02-01 05:00,1,105.99,106.02,105.96,106.01,22392
HRH02,2002-02-01 05:30,1,106.02,106.02,105.92,105.94,16863
HRH02,2002-02-01 06:00,1,105.94,105.95,105.93,105.94,8231
HRH02,2002-02-01 06:30,1,105.94,105.96,105.91,105.95,10405
HRH02,2002-02-01 07:00,1,105.94,105.99,105.87,105.88,23972
HRH02,2002-02-01 07:30,1,105.88,106.04,105.88,105.96,52912
HRH02,2002-02-01 08:00,1,105.96,106,105.96,106,17583
HRH02,2002-02-01 08:30,1,105.99,106.09,105.99,106.05,29092
HRH02,2002-02-01 09:00,1,106.04,106.17,105.96,106.15,67143
HRH02,2002-02-01 09:30,1,106.16,106.27,106.15,106.27,40827
HRH02,2002-02-01 10:00,1,106.26,106.26,106.22,106.24,19497
HRH02,2002-02-01 10:30,1,106.25,106.25,106.24,106.24,658
HRH02,2002-02-04 01:00,4,106.19,106.36,106.19,106.33,8966
HRH02,2002-02-04 01:30,4,106.32,106.41,106.32,106.35,13734
HRH02,2002-02-04 02:00,4,106.36,106.42,106.35,106.41,12079
HRH02,2002-02-04 02:30,4,106.41,106.43,106.37,106.39,14870
HRH02,2002-02-04 03:00,4,106.39,106.42,106.39,106.4,10511
HRH02,2002-02-04 03:30,4,106.41,106.44,106.4,106.4,16597
HRH02,2002-02-04 04:00,4,106.4,106.4,106.36,106.37,8465
HRH02,2002-02-04 04:30,4,106.37,106.42,106.37,106.42,13497
HRH02,2002-02-04 05:00,4,106.41,106.47,106.41,106.45,11835
HRH02,2002-02-04 05:30,4,106.45,106.45,106.41,106.43,8534
HRH02,2002-02-04 06:00,4,106.43,106.44,106.4,106.41,3821
HRH02,2002-02-04 06:30,4,106.41,106.43,106.39,106.42,6405
HRH02,2002-02-04 07:00,4,106.43,106.45,106.42,106.43,12747
HRH02,2002-02-04 07:30,4,106.43,106.45,106.41,106.43,11830
HRH02,2002-02-04 08:00,4,106.44,106.44,106.35,106.37,23082
HRH02,2002-02-04 08:30,4,106.38,106.44,106.38,106.42,28301
HRH02,2002-02-04 09:00,4,106.42,106.49,106.42,106.47,25565
HRH02,2002-02-04 09:30,4,106.48,106.57,106.45,106.54,30740
HRH02,2002-02-04 10:00,4,106.55,106.58,106.52,106.53,25540
HRH02,2002-02-04 10:30,4,106.53,106.61,106.53,106.59,12835
HRH02,2002-02-04 11:00,4,106.6,106.67,106.59,106.66,11771
HRH02,2002-02-04 11:30,4,106.67,106.67,106.62,106.63,7662
HRH02,2002-02-05 01:00,5,106.59,106.7,106.59,106.69,11567
HRH02,2002-02-05 01:30,5,106.69,106.72,106.67,106.68,17190
HRH02,2002-02-05 02:00,5,106.68,106.71,106.65,106.66,17242
HRH02,2002-02-05 02:30,5,106.66,106.69,106.6,106.62,25066
HRH02,2002-02-05 03:00,5,106.62,106.62,106.53,106.55,36523
HRH02,2002-02-05 03:30,5,106.55,106.59,106.54,106.57,18379
HRH02,2002-02-05 04:00,5,106.57,106.57,106.52,106.57,24675
HRH02,2002-02-05 04:30,5,106.57,106.59,106.56,106.57,15893
HRH02,2002-02-05 05:00,5,106.57,106.58,106.54,106.54,8089
HRH02,2002-02-05 05:30,5,106.54,106.61,106.54,106.61,9859
HRH02,2002-02-05 06:00,5,106.6,106.62,106.6,106.61,8505
HRH02,2002-02-05 06:30,5,106.61,106.63,106.58,106.62,10632
HRH02,2002-02-05 07:00,5,106.61,106.72,106.61,106.71,32520
HRH02,2002-02-05 07:30,5,106.7,106.74,106.68,106.7,39299
HRH02,2002-02-05 08:00,5,106.7,106.74,106.69,106.71,30314
HRH02,2002-02-05 08:30,5,106.72,106.73,106.62,106.73,35562
HRH02,2002-02-05 09:00,5,106.73,106.81,106.69,106.71,70284
HRH02,2002-02-05 09:30,5,106.71,106.71,106.59,106.67,47290
HRH02,2002-02-05 10:00,5,106.66,106.77,106.64,106.76,23700
HRH02,2002-02-05 10:30,5,106.76,106.77,106.69,106.69,11807
HRH02,2002-02-05 11:00,5,106.69,106.74,106.68,106.73,8486
HRH02,2002-02-05 11:30,5,106.74,106.76,106.67,106.7,8320
HRH02,2002-02-06 01:00,6,106.8,106.8,106.64,106.68,19467
HRH02,2002-02-06 01:30,6,106.68,106.7,106.64,106.69,13648
HRH02,2002-02-06 02:00,6,106.69,106.71,106.66,106.67,15889
HRH02,2002-02-06 02:30,6,106.67,106.72,106.67,106.69,15045
HRH02,2002-02-06 03:00,6,106.69,106.69,106.65,106.67,17974
HRH02,2002-02-06 03:30,6,106.66,106.7,106.66,106.67,21299
HRH02,2002-02-06 04:00,6,106.66,106.68,106.63,106.68,22650
HRH02,2002-02-06 04:30,6,106.68,106.84,106.68,106.84,53936
HRH02,2002-02-06 05:00,6,106.83,106.85,106.77,106.83,44917
HRH02,2002-02-06 05:30,6,106.83,106.85,106.79,106.84,22655
HRH02,2002-02-06 06:00,6,106.85,106.85,106.78,106.79,19381
HRH02,2002-02-06 06:30,6,106.79,106.83,106.78,106.81,14505
HRH02,2002-02-06 07:00,6,106.81,106.83,106.75,106.8,30435
HRH02,2002-02-06 07:30,6,106.81,106.81,106.72,106.73,41517
HRH02,2002-02-06 08:00,6,106.73,106.74,106.68,106.72,36281
HRH02,2002-02-06 08:30,6,106.71,106.73,106.66,106.7,55152
HRH02,2002-02-06 09:00,6,106.69,106.76,106.67,106.74,38139
HRH02,2002-02-06 09:30,6,106.74,106.85,106.74,106.78,50226
HRH02,2002-02-06 10:00,6,106.79,106.81,106.74,106.79,25586
HRH02,2002-02-06 10:30,6,106.79,106.8,106.7,106.72,14979
HRH02,2002-02-06 11:00,6,106.72,106.73,106.66,106.67,6684
HRH02,2002-02-06 11:30,6,106.67,106.7,106.65,106.67,8452
HRH02,2002-02-07 01:00,7,106.7,106.77,106.68,106.75,16640
HRH02,2002-02-07 01:30,7,106.74,106.76,106.69,106.7,9711
HRH02,2002-02-07 02:00,7,106.7,106.72,106.63,106.67,20876
HRH02,2002-02-07 02:30,7,106.67,106.72,106.66,106.66,24469
HRH02,2002-02-07 03:00,7,106.65,106.66,106.58,106.62,44638
HRH02,2002-02-07 03:30,7,106.62,106.64,106.57,106.58,31171
HRH02,2002-02-07 04:00,7,106.58,106.58,106.44,106.51,71913
HRH02,2002-02-07 04:30,7,106.51,106.54,106.45,106.46,31614
HRH02,2002-02-07 05:00,7,106.46,106.51,106.45,106.5,19572
HRH02,2002-02-07 05:30,7,106.49,106.5,106.45,106.47,15447
HRH02,2002-02-07 06:00,7,106.47,106.5,106.44,106.49,13003
HRH02,2002-02-07 06:30,7,106.49,106.52,106.38,106.4,31755
HRH02,2002-02-07 07:00,7,106.4,106.41,106.26,106.27,66077
HRH02,2002-02-07 07:30,7,106.27,106.27,106.17,106.23,80389
HRH02,2002-02-07 08:00,7,106.23,106.3,106.22,106.24,44050
HRH02,2002-02-07 08:30,7,106.24,106.26,106.13,106.2,55424
HRH02,2002-02-07 09:00,7,106.2,106.33,106.19,106.3,46978
HRH02,2002-02-07 09:30,7,106.3,106.31,106.21,106.25,32954
HRH02,2002-02-07 10:00,7,106.25,106.27,106.14,106.2,27486
HRH02,2002-02-07 10:30,7,106.2,106.21,106.15,106.21,9124
HRH02,2002-02-07 11:00,7,106.2,106.23,106.19,106.21,6359
HRH02,2002-02-07 11:30,7,106.2,106.25,106.2,106.21,5176
HRH02,2002-02-08 01:00,8,106.26,106.28,106.19,106.28,11068
HRH02,2002-02-08 01:30,8,106.28,106.29,106.21,106.21,8826
HRH02,2002-02-08 02:00,8,106.22,106.3,106.19,106.28,22315
HRH02,2002-02-08 02:30,8,106.28,106.28,106.23,106.25,14338
HRH02,2002-02-08 03:00,8,106.26,106.28,106.23,106.24,11264
HRH02,2002-02-08 03:30,8,106.23,106.24,106.16,106.17,22920
HRH02,2002-02-08 04:00,8,106.17,106.17,106.09,106.15,38291
HRH02,2002-02-08 04:30,8,106.16,106.18,106.13,106.15,14246
HRH02,2002-02-08 05:00,8,106.15,106.2,106.13,106.18,11851
HRH02,2002-02-08 05:30,8,106.17,106.2,106.15,106.17,9402
HRH02,2002-02-08 06:00,8,106.16,106.16,106.12,106.16,13267
HRH02,2002-02-08 06:30,8,106.15,106.16,106.13,106.13,6657
HRH02,2002-02-08 07:00,8,106.14,106.14,106.07,106.13,24896
HRH02,2002-02-08 07:30,8,106.12,106.22,106.12,106.2,25938
HRH02,2002-02-08 08:00,8,106.19,106.21,106.17,106.17,14613
HRH02,2002-02-08 08:30,8,106.17,106.27,106.16,106.26,37078
HRH02,2002-02-08 09:00,8,106.27,106.3,106.23,106.27,28420
HRH02,2002-02-08 09:30,8,106.26,106.33,106.25,106.33,20174
HRH02,2002-02-08 10:00,8,106.33,106.38,106.31,106.38,23018
HRH02,2002-02-08 10:30,8,106.38,106.41,106.34,106.36,13117
HRH02,2002-02-08 11:00,8,106.36,106.43,106.35,106.35,9872
HRH02,2002-02-08 11:30,8,106.35,106.39,106.3,106.37,6126
HRH02,2002-02-11 01:00,11,106.32,106.33,106.26,106.27,4488
HRH02,2002-02-11 01:30,11,106.26,106.29,106.26,106.26,8522
HRH02,2002-02-11 02:00,11,106.27,106.27,106.2,106.22,9435
HRH02,2002-02-11 02:30,11,106.22,106.24,106.18,106.19,10647
HRH02,2002-02-11 03:00,11,106.19,106.23,106.19,106.22,8253
HRH02,2002-02-11 03:30,11,106.22,106.29,106.21,106.28,12445
HRH02,2002-02-11 04:00,11,106.29,106.31,106.27,106.29,11127
HRH02,2002-02-11 04:30,11,106.29,106.3,106.26,106.28,7486
HRH02,2002-02-11 05:00,11,106.27,106.29,106.26,106.27,5249
HRH02,2002-02-11 05:30,11,106.28,106.3,106.27,106.3,4171
HRH02,2002-02-11 06:00,11,106.29,106.31,106.28,106.29,4804
HRH02,2002-02-11 06:30,11,106.29,106.31,106.28,106.28,4432
HRH02,2002-02-11 07:00,11,106.29,106.31,106.28,106.29,5927
HRH02,2002-02-11 07:30,11,106.28,106.3,106.26,106.28,10548
HRH02,2002-02-11 08:00,11,106.29,106.3,106.25,106.29,10876
HRH02,2002-02-11 08:30,11,106.28,106.28,106.22,106.23,18458
HRH02,2002-02-11 09:00,11,106.23,106.28,106.22,106.26,17070
HRH02,2002-02-11 09:30,11,106.26,106.33,106.24,106.32,18722
HRH02,2002-02-11 10:00,11,106.32,106.36,106.3,106.34,18997
HRH02,2002-02-11 10:30,11,106.34,106.34,106.3,106.3,7009
HRH02,2002-02-11 11:00,11,106.3,106.3,106.24,106.25,6689
HRH02,2002-02-11 11:30,11,106.24,106.33,106.24,106.31,5096
HRH02,2002-02-12 01:00,12,106.33,106.34,106.27,106.33,8516
HRH02,2002-02-12 01:30,12,106.33,106.43,106.32,106.42,17907
HRH02,2002-02-12 02:00,12,106.42,106.49,106.4,106.46,29947
HRH02,2002-02-12 02:30,12,106.46,106.48,106.42,106.48,18832
HRH02,2002-02-12 03:00,12,106.48,106.48,106.41,106.41,27274
HRH02,2002-02-12 03:30,12,106.41,106.43,106.33,106.34,41044
HRH02,2002-02-12 04:00,12,106.34,106.36,106.22,106.26,37522
HRH02,2002-02-12 04:30,12,106.26,106.28,106.2,106.21,21869
HRH02,2002-02-12 05:00,12,106.22,106.23,106.11,106.13,28977
HRH02,2002-02-12 05:30,12,106.13,106.2,106.13,106.17,16545
HRH02,2002-02-12 06:00,12,106.17,106.2,106.17,106.19,9360
HRH02,2002-02-12 06:30,12,106.19,106.28,106.19,106.26,15448
HRH02,2002-02-12 07:00,12,106.26,106.29,106.25,106.28,13986
HRH02,2002-02-12 07:30,12,106.28,106.36,106.24,106.32,28528
HRH02,2002-02-12 08:00,12,106.32,106.32,106.24,106.26,19325
HRH02,2002-02-12 08:30,12,106.26,106.29,106.22,106.24,34407
HRH02,2002-02-12 09:00,12,106.24,106.3,106.22,106.26,24620
HRH02,2002-02-12 09:30,12,106.26,106.28,106.15,106.18,23865
HRH02,2002-02-12 10:00,12,106.18,106.19,106.11,106.17,23683
HRH02,2002-02-12 10:30,12,106.17,106.21,106.16,106.2,9241
HRH02,2002-02-12 11:00,12,106.19,106.2,106.13,106.13,3272
HRH02,2002-02-12 11:30,12,106.13,106.16,106.11,106.15,3698
HRH02,2002-02-13 01:00,13,105.99,105.99,105.91,105.96,18422
HRH02,2002-02-13 01:30,13,105.95,106.02,105.94,106.01,16425
HRH02,2002-02-13 02:00,13,106,106.04,105.99,106.02,13145
HRH02,2002-02-13 02:30,13,106.01,106.02,105.96,106.01,26880
HRH02,2002-02-13 03:00,13,106.01,106.04,105.96,106,27626
HRH02,2002-02-13 03:30,13,106,106,105.93,105.93,24688
HRH02,2002-02-13 04:00,13,105.93,105.99,105.91,105.98,26293
HRH02,2002-02-13 04:30,13,105.98,106.03,105.96,105.97,26742
HRH02,2002-02-13 05:00,13,105.97,106,105.95,105.99,13057
HRH02,2002-02-13 05:30,13,105.98,105.99,105.92,105.95,14014
HRH02,2002-02-13 06:00,13,105.95,105.96,105.93,105.95,8285
HRH02,2002-02-13 06:30,13,105.95,105.96,105.91,105.93,9642
HRH02,2002-02-13 07:00,13,105.93,105.94,105.83,105.85,22564
HRH02,2002-02-13 07:30,13,105.84,105.84,105.74,105.79,89628
HRH02,2002-02-13 08:00,13,105.78,105.84,105.71,105.83,55317
HRH02,2002-02-13 08:30,13,105.83,105.87,105.8,105.85,48445
HRH02,2002-02-13 09:00,13,105.84,105.89,105.82,105.88,40786
HRH02,2002-02-13 09:30,13,105.88,105.96,105.88,105.94,47448
HRH02,2002-02-13 10:00,13,105.93,105.98,105.88,105.94,22470
HRH02,2002-02-13 10:30,13,105.94,106,105.93,105.98,10717
HRH02,2002-02-13 11:00,13,105.98,106,105.95,105.96,4392
HRH02,2002-02-13 11:30,13,105.96,105.96,105.91,105.94,4402
HRH02,2002-02-14 01:00,14,106.01,106.06,105.99,106.02,10462
HRH02,2002-02-14 01:30,14,106.02,106.04,106.01,106.02,6757
HRH02,2002-02-14 02:00,14,106.03,106.07,106.01,106.03,17708
HRH02,2002-02-14 02:30,14,106.03,106.04,105.97,105.99,21685
HRH02,2002-02-14 03:00,14,105.99,106,105.94,105.95,18360
HRH02,2002-02-14 03:30,14,105.94,105.98,105.94,105.97,16829
HRH02,2002-02-14 04:00,14,105.97,105.99,105.95,105.95,12588
HRH02,2002-02-14 04:30,14,105.95,105.95,105.92,105.94,15866
HRH02,2002-02-14 05:00,14,105.93,105.96,105.91,105.94,11808
HRH02,2002-02-14 05:30,14,105.94,105.95,105.92,105.93,7930
HRH02,2002-02-14 06:00,14,105.92,105.95,105.92,105.94,4586
HRH02,2002-02-14 06:30,14,105.94,105.96,105.93,105.96,4294
HRH02,2002-02-14 07:00,14,105.96,105.96,105.87,105.88,15794
HRH02,2002-02-14 07:30,14,105.88,105.99,105.85,105.99,52713
HRH02,2002-02-14 08:00,14,105.99,106,105.94,105.98,25770
HRH02,2002-02-14 08:30,14,105.98,106.03,105.96,105.97,40309
HRH02,2002-02-14 09:00,14,105.98,106.03,105.93,105.95,30917
HRH02,2002-02-14 09:30,14,105.94,106,105.94,105.99,18981
HRH02,2002-02-14 10:00,14,105.99,106.07,105.98,106.06,17539
HRH02,2002-02-14 10:30,14,106.07,106.08,106.03,106.05,13290
HRH02,2002-02-14 11:00,14,106.05,106.08,106.03,106.07,10490
HRH02,2002-02-14 11:30,14,106.07,106.09,106.05,106.06,5060
HRH02,2002-02-15 01:00,15,106.09,106.17,106.09,106.11,10710
HRH02,2002-02-15 01:30,15,106.11,106.12,106.07,106.09,10522
HRH02,2002-02-15 02:00,15,106.1,106.16,106.08,106.14,14269
HRH02,2002-02-15 02:30,15,106.14,106.16,106.11,106.13,15538
HRH02,2002-02-15 03:00,15,106.14,106.15,106.12,106.14,6641
HRH02,2002-02-15 03:30,15,106.14,106.14,106.11,106.12,8142
HRH02,2002-02-15 04:00,15,106.11,106.12,106.1,106.1,6518
HRH02,2002-02-15 04:30,15,106.09,106.1,106.08,106.09,10051
HRH02,2002-02-15 05:00,15,106.1,106.12,106.09,106.09,9387
HRH02,2002-02-15 05:30,15,106.09,106.1,106.07,106.08,5581
HRH02,2002-02-15 06:00,15,106.08,106.11,106.07,106.11,3524
HRH02,2002-02-15 06:30,15,106.11,106.13,106.1,106.11,8857
HRH02,2002-02-15 07:00,15,106.11,106.14,106.1,106.13,9117
HRH02,2002-02-15 07:30,15,106.13,106.16,106.1,106.11,32615
HRH02,2002-02-15 08:00,15,106.11,106.16,106.09,106.14,19247
HRH02,2002-02-15 08:30,15,106.13,106.28,106.13,106.28,43482
HRH02,2002-02-15 09:00,15,106.28,106.29,106.23,106.25,36673
HRH02,2002-02-15 09:30,15,106.25,106.28,106.23,106.25,23566
HRH02,2002-02-15 10:00,15,106.25,106.3,106.23,106.28,15077
HRH02,2002-02-15 10:30,15,106.29,106.32,106.28,106.31,12496
HRH02,2002-02-15 11:00,15,106.3,106.32,106.28,106.3,7528
HRH02,2002-02-15 11:30,15,106.31,106.32,106.27,106.31,3815
HRH02,2002-02-18 01:00,18,106.39,106.39,106.28,106.28,6212
HRH02,2002-02-18 01:30,18,106.27,106.27,106.23,106.24,5352
HRH02,2002-02-18 02:00,18,106.24,106.27,106.22,106.26,9337
HRH02,2002-02-18 02:30,18,106.25,106.27,106.24,106.26,3202
HRH02,2002-02-18 03:00,18,106.26,106.29,106.26,106.29,5153
HRH02,2002-02-18 03:30,18,106.28,106.28,106.26,106.27,4925
HRH02,2002-02-18 04:00,18,106.27,106.29,106.25,106.26,6237
HRH02,2002-02-18 04:30,18,106.26,106.29,106.26,106.27,5519
HRH02,2002-02-18 05:00,18,106.26,106.28,106.26,106.27,3305
HRH02,2002-02-18 05:30,18,106.27,106.28,106.26,106.26,1462
HRH02,2002-02-18 06:00,18,106.27,106.27,106.26,106.27,767
HRH02,2002-02-18 06:30,18,106.26,106.28,106.26,106.27,1265
HRH02,2002-02-18 07:00,18,106.26,106.27,106.26,106.27,1497
HRH02,2002-02-18 07:30,18,106.27,106.29,106.27,106.29,2657
HRH02,2002-02-18 08:00,18,106.28,106.28,106.26,106.27,4872
HRH02,2002-02-18 08:30,18,106.27,106.28,106.27,106.28,2271
HRH02,2002-02-18 09:00,18,106.28,106.3,106.27,106.29,2636
HRH02,2002-02-18 09:30,18,106.28,106.3,106.28,106.3,2902
HRH02,2002-02-18 10:00,18,106.3,106.3,106.29,106.3,2106
HRH02,2002-02-18 10:30,18,106.3,106.3,106.29,106.3,1434
HRH02,2002-02-18 11:00,18,106.3,106.34,106.29,106.33,1881
HRH02,2002-02-18 11:30,18,106.33,106.33,106.3,106.31,644
HRH02,2002-02-19 01:00,19,106.28,106.29,106.23,106.28,8677
HRH02,2002-02-19 01:30,19,106.28,106.32,106.27,106.3,10192
HRH02,2002-02-19 02:00,19,106.3,106.33,106.29,106.31,15413
HRH02,2002-02-19 02:30,19,106.31,106.35,106.31,106.33,11037
HRH02,2002-02-19 03:00,19,106.34,106.47,106.33,106.46,49676
HRH02,2002-02-19 03:30,19,106.46,106.47,106.43,106.43,23146
HRH02,2002-02-19 04:00,19,106.44,106.44,106.4,106.42,14083
HRH02,2002-02-19 04:30,19,106.43,106.45,106.42,106.44,13458
HRH02,2002-02-19 05:00,19,106.44,106.48,106.43,106.47,21203
HRH02,2002-02-19 05:30,19,106.48,106.5,106.46,106.49,17685
HRH02,2002-02-19 06:00,19,106.49,106.52,106.47,106.48,15467
HRH02,2002-02-19 06:30,19,106.48,106.49,106.45,106.45,10181
HRH02,2002-02-19 07:00,19,106.46,106.48,106.44,106.44,15084
HRH02,2002-02-19 07:30,19,106.45,106.46,106.36,106.36,40995
HRH02,2002-02-19 08:00,19,106.37,106.38,106.28,106.32,47815
HRH02,2002-02-19 08:30,19,106.33,106.36,106.28,106.29,39072
HRH02,2002-02-19 09:00,19,106.29,106.34,106.26,106.3,34007
HRH02,2002-02-19 09:30,19,106.3,106.33,106.23,106.24,31793
HRH02,2002-02-19 10:00,19,106.24,106.29,106.24,106.26,14462
HRH02,2002-02-19 10:30,19,106.25,106.28,106.17,106.19,18993
HRH02,2002-02-19 11:00,19,106.18,106.2,106.16,106.18,9899
HRH02,2002-02-19 11:30,19,106.18,106.2,106.14,106.14,7678
HRH02,2002-02-20 01:00,20,106.19,106.2,106.13,106.16,13703
HRH02,2002-02-20 01:30,20,106.16,106.21,106.14,106.2,10749
HRH02,2002-02-20 02:00,20,106.2,106.24,106.18,106.2,18909
HRH02,2002-02-20 02:30,20,106.2,106.22,106.13,106.16,31967
HRH02,2002-02-20 03:00,20,106.17,106.2,106.16,106.18,31558
HRH02,2002-02-20 03:30,20,106.18,106.2,106.16,106.17,27333
HRH02,2002-02-20 04:00,20,106.17,106.17,106.08,106.09,47402
HRH02,2002-02-20 04:30,20,106.09,106.19,106.09,106.19,44507
HRH02,2002-02-20 05:00,20,106.18,106.19,106.14,106.16,15298
HRH02,2002-02-20 05:30,20,106.16,106.18,106.14,106.14,18507
HRH02,2002-02-20 06:00,20,106.13,106.14,106.08,106.14,22129
HRH02,2002-02-20 06:30,20,106.14,106.14,106.12,106.12,10330
HRH02,2002-02-20 07:00,20,106.12,106.13,106.07,106.1,19439
HRH02,2002-02-20 07:30,20,106.1,106.18,106.09,106.14,40074
HRH02,2002-02-20 08:00,20,106.14,106.17,106.14,106.15,13894
HRH02,2002-02-20 08:30,20,106.16,106.18,106.13,106.14,25202
HRH02,2002-02-20 09:00,20,106.14,106.16,106.1,106.13,25680
HRH02,2002-02-20 09:30,20,106.14,106.18,106.13,106.17,17283
HRH02,2002-02-20 10:00,20,106.17,106.24,106.17,106.22,29641
HRH02,2002-02-20 10:30,20,106.22,106.27,106.22,106.25,14682
HRH02,2002-02-20 11:00,20,106.25,106.28,106.24,106.27,11125
HRH02,2002-02-20 11:30,20,106.26,106.29,106.24,106.27,5472
HRH02,2002-02-21 01:00,21,106.14,106.15,106.06,106.09,16283
HRH02,2002-02-21 01:30,21,106.1,106.11,106.05,106.06,15957
HRH02,2002-02-21 02:00,21,106.06,106.13,106.06,106.08,14761
HRH02,2002-02-21 02:30,21,106.09,106.1,106.05,106.09,18080
HRH02,2002-02-21 03:00,21,106.1,106.13,106.08,106.12,14963
HRH02,2002-02-21 03:30,21,106.11,106.14,106.09,106.13,28424
HRH02,2002-02-21 04:00,21,106.13,106.13,106.1,106.11,16184
HRH02,2002-02-21 04:30,21,106.11,106.13,106.09,106.12,16204
HRH02,2002-02-21 05:00,21,106.12,106.16,106.11,106.12,17127
HRH02,2002-02-21 05:30,21,106.12,106.12,106.04,106.04,28311
HRH02,2002-02-21 06:00,21,106.04,106.06,106.01,106.04,21545
HRH02,2002-02-21 06:30,21,106.05,106.08,106.04,106.05,11727
HRH02,2002-02-21 07:00,21,106.05,106.08,106.04,106.07,8625
HRH02,2002-02-21 07:30,21,106.07,106.12,106.07,106.1,24156
HRH02,2002-02-21 08:00,21,106.09,106.15,106.09,106.14,23293
HRH02,2002-02-21 08:30,21,106.13,106.15,106.09,106.1,27178
HRH02,2002-02-21 09:00,21,106.1,106.15,106.08,106.11,37748
HRH02,2002-02-21 09:30,21,106.11,106.17,106.11,106.16,26703
HRH02,2002-02-21 10:00,21,106.15,106.2,106.14,106.18,17136
HRH02,2002-02-21 10:30,21,106.19,106.19,106.08,106.1,8567
HRH02,2002-02-21 11:00,21,106.09,106.16,106.09,106.13,14981
HRH02,2002-02-21 11:30,21,106.13,106.14,106.08,106.09,3619
HRH02,2002-02-22 01:00,22,106.25,106.26,106.21,106.26,10525
HRH02,2002-02-22 01:30,22,106.27,106.35,106.24,106.33,19446
HRH02,2002-02-22 02:00,22,106.33,106.34,106.29,106.33,17482
HRH02,2002-02-22 02:30,22,106.33,106.37,106.32,106.35,21620
HRH02,2002-02-22 03:00,22,106.35,106.39,106.33,106.36,22212
HRH02,2002-02-22 03:30,22,106.37,106.38,106.34,106.38,15372
HRH02,2002-02-22 04:00,22,106.37,106.38,106.36,106.38,14083
HRH02,2002-02-22 04:30,22,106.37,106.4,106.37,106.38,14074
HRH02,2002-02-22 05:00,22,106.38,106.41,106.36,106.4,12889
HRH02,2002-02-22 05:30,22,106.39,106.4,106.37,106.38,4587
HRH02,2002-02-22 06:00,22,106.38,106.38,106.35,106.36,4763
HRH02,2002-02-22 06:30,22,106.36,106.39,106.36,106.38,4249
HRH02,2002-02-22 07:00,22,106.38,106.44,106.38,106.42,27591
HRH02,2002-02-22 07:30,22,106.42,106.45,106.41,106.43,24649
HRH02,2002-02-22 08:00,22,106.43,106.48,106.42,106.46,25730
HRH02,2002-02-22 08:30,22,106.46,106.48,106.42,106.42,31566
HRH02,2002-02-22 09:00,22,106.42,106.48,106.39,106.47,26797
HRH02,2002-02-22 09:30,22,106.47,106.48,106.43,106.43,22931
HRH02,2002-02-22 10:00,22,106.44,106.45,106.41,106.43,12859
HRH02,2002-02-22 10:30,22,106.43,106.46,106.42,106.46,5700
HRH02,2002-02-22 11:00,22,106.47,106.49,106.46,106.47,6433
HRH02,2002-02-22 11:30,22,106.47,106.52,106.45,106.5,7009
HRH02,2002-02-25 01:00,25,106.47,106.47,106.42,106.43,8291
HRH02,2002-02-25 01:30,25,106.44,106.45,106.35,106.38,15222
HRH02,2002-02-25 02:00,25,106.37,106.4,106.36,106.38,7340
HRH02,2002-02-25 02:30,25,106.38,106.4,106.37,106.38,9127
HRH02,2002-02-25 03:00,25,106.38,106.39,106.36,106.38,6614
HRH02,2002-02-25 03:30,25,106.38,106.43,106.38,106.43,9651
HRH02,2002-02-25 04:00,25,106.43,106.45,106.41,106.42,7297
HRH02,2002-02-25 04:30,25,106.42,106.44,106.41,106.44,12959
HRH02,2002-02-25 05:00,25,106.43,106.44,106.41,106.42,8191
HRH02,2002-02-25 05:30,25,106.42,106.45,106.41,106.44,5417
HRH02,2002-02-25 06:00,25,106.44,106.44,106.43,106.43,2625
HRH02,2002-02-25 06:30,25,106.43,106.43,106.39,106.39,10772
HRH02,2002-02-25 07:00,25,106.39,106.4,106.37,106.39,9810
HRH02,2002-02-25 07:30,25,106.39,106.41,106.38,106.39,12677
HRH02,2002-02-25 08:00,25,106.38,106.39,106.36,106.37,12429
HRH02,2002-02-25 08:30,25,106.36,106.36,106.24,106.24,39365
HRH02,2002-02-25 09:00,25,106.25,106.3,106.22,106.28,38429
HRH02,2002-02-25 09:30,25,106.28,106.3,106.25,106.27,21392
HRH02,2002-02-25 10:00,25,106.27,106.28,106.22,106.26,17692
HRH02,2002-02-25 10:30,25,106.25,106.27,106.24,106.25,7501
HRH02,2002-02-25 11:00,25,106.25,106.27,106.23,106.27,5202
HRH02,2002-02-25 11:30,25,106.26,106.28,106.22,106.23,7764
HRH02,2002-02-26 01:00,26,106.27,106.27,106.18,106.2,12170
HRH02,2002-02-26 01:30,26,106.2,106.23,106.15,106.18,19566
HRH02,2002-02-26 02:00,26,106.18,106.18,106.14,106.15,13027
HRH02,2002-02-26 02:30,26,106.16,106.17,106.07,106.09,27521
HRH02,2002-02-26 03:00,26,106.09,106.16,106.08,106.15,27989
HRH02,2002-02-26 03:30,26,106.15,106.16,106.12,106.13,14802
HRH02,2002-02-26 04:00,26,106.14,106.16,106.12,106.15,8181
HRH02,2002-02-26 04:30,26,106.16,106.18,106.14,106.16,7309
HRH02,2002-02-26 05:00,26,106.17,106.19,106.16,106.18,8141
HRH02,2002-02-26 05:30,26,106.17,106.18,106.15,106.17,7964
HRH02,2002-02-26 06:00,26,106.17,106.18,106.15,106.18,4241
HRH02,2002-02-26 06:30,26,106.17,106.18,106.16,106.16,2818
HRH02,2002-02-26 07:00,26,106.16,106.18,106.15,106.15,9685
HRH02,2002-02-26 07:30,26,106.15,106.15,106.09,106.09,26125
HRH02,2002-02-26 08:00,26,106.09,106.1,106.02,106.07,44608
HRH02,2002-02-26 08:30,26,106.08,106.2,106.06,106.19,24177
HRH02,2002-02-26 09:00,26,106.2,106.35,106.19,106.27,84638
HRH02,2002-02-26 09:30,26,106.26,106.27,106.17,106.21,44069
HRH02,2002-02-26 10:00,26,106.21,106.26,106.2,106.25,17463
HRH02,2002-02-26 10:30,26,106.24,106.26,106.21,106.26,9955
HRH02,2002-02-26 11:00,26,106.26,106.26,106.15,106.17,10565
HRH02,2002-02-26 11:30,26,106.16,106.18,106.11,106.11,5922
HRH02,2002-02-27 01:00,27,106.04,106.05,105.96,105.98,26004
HRH02,2002-02-27 01:30,27,105.98,106.05,105.97,106.05,21139
HRH02,2002-02-27 02:00,27,106.04,106.09,106.02,106.08,20389
HRH02,2002-02-27 02:30,27,106.08,106.1,106.06,106.09,16052
HRH02,2002-02-27 03:00,27,106.08,106.08,106.03,106.04,17212
HRH02,2002-02-27 03:30,27,106.04,106.06,106.02,106.02,14244
HRH02,2002-02-27 04:00,27,106.01,106.04,106,106.01,23234
HRH02,2002-02-27 04:30,27,106,106.05,105.99,106.04,15845
HRH02,2002-02-27 05:00,27,106.03,106.06,106.03,106.04,12954
HRH02,2002-02-27 05:30,27,106.05,106.07,106.04,106.07,8245
HRH02,2002-02-27 06:00,27,106.06,106.07,106.06,106.07,3870
HRH02,2002-02-27 06:30,27,106.07,106.08,106.05,106.06,3661
HRH02,2002-02-27 07:00,27,106.06,106.06,105.98,106.01,16581
HRH02,2002-02-27 07:30,27,106.01,106.05,105.97,105.98,41390
HRH02,2002-02-27 08:00,27,105.98,106.03,105.98,106.02,23488
HRH02,2002-02-27 08:30,27,106.01,106.08,106.01,106.07,19673
HRH02,2002-02-27 09:00,27,106.07,106.22,106.07,106.2,73871
HRH02,2002-02-27 09:30,27,106.19,106.2,106.13,106.16,34161
HRH02,2002-02-27 10:00,27,106.17,106.21,106.15,106.18,21468
HRH02,2002-02-27 10:30,27,106.18,106.19,106.16,106.17,10329
HRH02,2002-02-27 11:00,27,106.17,106.18,106.14,106.14,7070
HRH02,2002-02-27 11:30,27,106.15,106.18,106.14,106.17,2599
HRH02,2002-02-28 01:00,28,106.32,106.33,106.27,106.28,13311
HRH02,2002-02-28 01:30,28,106.29,106.33,106.26,106.31,20539
HRH02,2002-02-28 02:00,28,106.3,106.3,106.27,106.29,38446
HRH02,2002-02-28 02:30,28,106.28,106.31,106.27,106.31,21299
HRH02,2002-02-28 03:00,28,106.3,106.38,106.29,106.37,28384
HRH02,2002-02-28 03:30,28,106.36,106.38,106.32,106.32,18959
HRH02,2002-02-28 04:00,28,106.33,106.35,106.32,106.34,13307
HRH02,2002-02-28 04:30,28,106.35,106.37,106.34,106.34,13117
HRH02,2002-02-28 05:00,28,106.34,106.38,106.33,106.37,17505
HRH02,2002-02-28 05:30,28,106.37,106.37,106.35,106.35,6578
HRH02,2002-02-28 06:00,28,106.35,106.36,106.33,106.34,8430
HRH02,2002-02-28 06:30,28,106.34,106.36,106.32,106.35,7093
HRH02,2002-02-28 07:00,28,106.36,106.36,106.27,106.29,10902
HRH02,2002-02-28 07:30,28,106.28,106.29,106.23,106.25,50653
HRH02,2002-02-28 08:00,28,106.25,106.26,106.21,106.23,26998
HRH02,2002-02-28 08:30,28,106.23,106.25,106.08,106.08,41115
HRH02,2002-02-28 09:00,28,106.08,106.15,106.02,106.11,56007
HRH02,2002-02-28 09:30,28,106.12,106.22,106.12,106.21,39478
HRH02,2002-02-28 10:00,28,106.21,106.23,106.19,106.23,21108
HRH02,2002-02-28 10:30,28,106.23,106.26,106.2,106.22,10847
HRH02,2002-02-28 11:00,28,106.23,106.26,106.22,106.25,5387
HRH02,2002-02-28 11:30,28,106.24,106.35,106.24,106.34,8640
HRH02,2002-03-01 01:00,1,106.31,106.31,106.26,106.28,7111
HRH02,2002-03-01 01:30,1,106.28,106.31,106.26,106.3,6636
HRH02,2002-03-01 02:00,1,106.3,106.3,106.24,106.26,10899
HRH02,2002-03-01 02:30,1,106.27,106.3,106.24,106.28,17342
HRH02,2002-03-01 03:00,1,106.28,106.29,106.23,106.24,23839
HRH02,2002-03-01 03:30,1,106.24,106.26,106.21,106.25,15871
HRH02,2002-03-01 04:00,1,106.25,106.25,106.24,106.25,6112
HRH02,2002-03-01 04:30,1,106.24,106.3,106.24,106.3,20612
HRH02,2002-03-01 05:00,1,106.29,106.3,106.27,106.28,11366
HRH02,2002-03-01 05:30,1,106.28,106.29,106.26,106.27,6715
HRH02,2002-03-01 06:00,1,106.28,106.28,106.22,106.23,5697
HRH02,2002-03-01 06:30,1,106.23,106.23,106.17,106.18,17453
HRH02,2002-03-01 07:00,1,106.18,106.18,106.14,106.15,16635
HRH02,2002-03-01 07:30,1,106.15,106.19,106.13,106.15,33338
HRH02,2002-03-01 08:00,1,106.16,106.2,106.14,106.19,15177
HRH02,2002-03-01 08:30,1,106.18,106.2,106.13,106.14,14580
HRH02,2002-03-01 09:00,1,106.15,106.15,106,106.03,79478
HRH02,2002-03-01 09:30,1,106.03,106.04,105.96,106.01,44300
HRH02,2002-03-01 10:00,1,106.01,106.05,105.99,106.03,22977
HRH02,2002-03-01 10:30,1,106.03,106.05,106.02,106.04,7731
HRH02,2002-03-01 11:00,1,106.03,106.05,106.01,106.03,4468
HRH02,2002-03-01 11:30,1,106.03,106.04,106.01,106.03,6547
HRH02,2002-03-04 01:00,4,105.9,105.92,105.81,105.85,18779
HRH02,2002-03-04 01:30,4,105.84,105.86,105.8,105.85,17931
HRH02,2002-03-04 02:00,4,105.85,105.86,105.79,105.83,24945
HRH02,2002-03-04 02:30,4,105.83,105.83,105.8,105.82,16605
HRH02,2002-03-04 03:00,4,105.83,105.86,105.79,105.84,17394
HRH02,2002-03-04 03:30,4,105.84,105.87,105.83,105.84,25510
HRH02,2002-03-04 04:00,4,105.84,105.86,105.81,105.86,24142
HRH02,2002-03-04 04:30,4,105.86,105.89,105.85,105.88,14619
HRH02,2002-03-04 05:00,4,105.87,105.9,105.87,105.89,13828
HRH02,2002-03-04 05:30,4,105.89,105.9,105.86,105.87,9104
HRH02,2002-03-04 06:00,4,105.88,105.88,105.83,105.84,13310
HRH02,2002-03-04 06:30,4,105.84,105.86,105.83,105.85,7790
HRH02,2002-03-04 07:00,4,105.84,105.85,105.82,105.83,12305
HRH02,2002-03-04 07:30,4,105.82,105.87,105.82,105.85,16696
HRH02,2002-03-04 08:00,4,105.85,105.85,105.82,105.83,22493
HRH02,2002-03-04 08:30,4,105.83,105.88,105.83,105.85,27976
HRH02,2002-03-04 09:00,4,105.85,105.87,105.83,105.86,23841
HRH02,2002-03-04 09:30,4,105.86,105.95,105.86,105.91,39377
HRH02,2002-03-04 10:00,4,105.91,105.93,105.89,105.92,18914
HRH02,2002-03-04 10:30,4,105.93,105.94,105.91,105.92,8704
HRH02,2002-03-04 11:00,4,105.92,105.93,105.91,105.91,5247
HRH02,2002-03-04 11:30,4,105.92,105.94,105.91,105.92,6364
HRH02,2002-03-05 01:00,5,105.98,105.98,105.9,105.9,20566
HRH02,2002-03-05 01:30,5,105.9,105.91,105.86,105.88,13855
HRH02,2002-03-05 02:00,5,105.88,105.89,105.85,105.86,18579
HRH02,2002-03-05 02:30,5,105.87,105.91,105.85,105.91,51709
HRH02,2002-03-05 03:00,5,105.91,105.93,105.89,105.9,29683
HRH02,2002-03-05 03:30,5,105.89,105.9,105.87,105.89,30398
HRH02,2002-03-05 04:00,5,105.89,105.89,105.87,105.87,25885
HRH02,2002-03-05 04:30,5,105.87,105.87,105.79,105.82,40896
HRH02,2002-03-05 05:00,5,105.82,105.83,105.68,105.69,47810
HRH02,2002-03-05 05:30,5,105.7,105.73,105.61,105.62,42748
HRH02,2002-03-05 06:00,5,105.63,105.65,105.61,105.63,23985
HRH02,2002-03-05 06:30,5,105.63,105.65,105.6,105.62,18079
HRH02,2002-03-05 07:00,5,105.63,105.63,105.59,105.59,39869
HRH02,2002-03-05 07:30,5,105.59,105.59,105.52,105.54,46576
HRH02,2002-03-05 08:00,5,105.54,105.59,105.52,105.59,28522
HRH02,2002-03-05 08:30,5,105.59,105.6,105.48,105.48,33494
HRH02,2002-03-05 09:00,5,105.49,105.59,105.39,105.57,76365
HRH02,2002-03-05 09:30,5,105.57,105.63,105.55,105.61,48081
HRH02,2002-03-05 10:00,5,105.62,105.66,105.6,105.65,28263
HRH02,2002-03-05 10:30,5,105.64,105.67,105.62,105.65,22402
HRH02,2002-03-05 11:00,5,105.65,105.68,105.63,105.64,12374
HRH02,2002-03-05 11:30,5,105.64,105.68,105.61,105.67,12662
HRH02,2002-03-06 01:00,6,105.71,105.72,105.64,105.68,10705
HRH02,2002-03-06 01:30,6,105.68,105.68,105.59,105.6,17977
HRH02,2002-03-06 02:00,6,105.6,105.61,105.53,105.55,28419
HRH02,2002-03-06 02:30,6,105.55,105.6,105.51,105.51,30916
HRH02,2002-03-06 03:00,6,105.53,105.56,105.5,105.51,22973
HRH02,2002-03-06 03:30,6,105.52,105.57,105.52,105.56,38112
HRH02,2002-03-06 04:00,6,105.55,105.55,105.44,105.45,45870
HRH02,2002-03-06 04:30,6,105.45,105.54,105.43,105.54,36238
HRH02,2002-03-06 05:00,6,105.54,105.62,105.52,105.61,31685
HRH02,2002-03-06 05:30,6,105.6,105.6,105.52,105.53,20646
HRH02,2002-03-06 06:00,6,105.54,105.54,105.51,105.53,9508
HRH02,2002-03-06 06:30,6,105.53,105.57,105.51,105.56,11789
HRH02,2002-03-06 07:00,6,105.56,105.58,105.51,105.53,19030
HRH02,2002-03-06 07:30,6,105.53,105.56,105.52,105.54,25675
HRH02,2002-03-06 08:00,6,105.54,105.58,105.53,105.56,22229
HRH02,2002-03-06 08:30,6,105.56,105.57,105.51,105.53,19826
HRH02,2002-03-06 09:00,6,105.54,105.63,105.54,105.55,9252
HRH02,2002-03-06 09:30,6,105.54,105.55,105.45,105.45,15268
HRH02,2002-03-06 10:00,6,105.44,105.47,105.38,105.46,9934
HRH02,2002-03-06 10:30,6,105.46,105.46,105.43,105.43,3489
HRH02,2002-03-06 11:00,6,105.42,105.42,105.4,105.41,3372
HRH02,2002-03-06 11:30,6,105.41,105.45,105.41,105.43,3104
HRH02,2002-03-07 01:00,7,105.41,105.41,105.31,105.36,3043
HRH02,2002-03-07 01:30,7,105.37,105.37,105.29,105.35,1943
HRH02,2002-03-07 02:00,7,105.37,105.4,105.37,105.38,5623
HRH02,2002-03-07 02:30,7,105.37,105.37,105.33,105.35,1501
HRH02,2002-03-07 03:00,7,105.36,105.37,105.34,105.34,1592
HRH02,2002-03-07 03:30,7,105.34,105.35,105.33,105.35,2867
HRH02,2002-03-07 04:00,7,105.37,105.42,105.37,105.42,1464
HRH02,2002-03-07 04:30,7,105.42,105.45,105.41,105.43,2626
HRH02,2002-03-07 05:00,7,105.43,105.43,105.39,105.41,5448