HRH03,2002-07-24 07:00,24,106.88,106.88,106.88,106.88,1
HRH03,2002-08-26 08:00,26,107,107,107,107,1
HRH03,2002-08-30 11:30,30,107.82,107.82,107.82,107.82,25
HRH03,2002-09-09 05:00,9,108.54,108.54,108.54,108.54,90
HRH03,2002-09-09 11:30,9,108.67,108.67,108.67,108.67,16
HRH03,2002-09-16 01:00,16,108.75,108.75,108.75,108.75,158
HRH03,2002-09-16 02:30,16,108.71,108.71,108.71,108.71,3
HRH03,2002-09-16 04:00,16,108.66,108.66,108.66,108.66,3
HRH03,2002-09-17 01:30,17,108.7,108.74,108.7,108.74,5
HRH03,2002-09-17 02:30,17,108.72,108.72,108.72,108.72,5
HRH03,2002-09-20 05:30,20,109.13,109.13,109.13,109.13,5
HRH03,2002-09-20 06:00,20,109.11,109.11,109.11,109.11,5
HRH03,2002-09-25 05:30,25,109.52,109.52,109.52,109.52,1
HRH03,2002-09-26 04:30,26,109.48,109.48,109.48,109.48,1
HRH03,2002-09-27 07:00,27,109.5,109.5,109.5,109.5,1
HRH03,2002-10-01 09:30,1,109.75,109.75,109.75,109.75,1
HRH03,2002-10-01 11:00,1,109.75,109.75,109.75,109.75,1
HRH03,2002-10-02 01:30,2,109.52,109.52,109.52,109.52,30
HRH03,2002-10-03 01:30,3,109.61,109.61,109.61,109.61,15
HRH03,2002-10-04 02:30,4,109.61,109.61,109.61,109.61,1
HRH03,2002-10-04 11:30,4,109.65,109.65,109.65,109.65,973
HRH03,2002-10-08 02:00,8,109.65,109.65,109.65,109.65,15
HRH03,2002-10-08 02:30,8,109.64,109.65,109.64,109.65,30
HRH03,2002-10-09 04:30,9,109.8,109.8,109.8,109.8,1
HRH03,2002-10-09 11:30,9,109.92,109.92,109.92,109.92,1
HRH03,2002-10-10 06:00,10,109.81,109.81,109.81,109.81,1
HRH03,2002-10-10 08:30,10,109.76,109.76,109.76,109.76,120
HRH03,2002-10-10 09:00,10,109.8,109.81,109.8,109.8,207
HRH03,2002-10-10 10:30,10,109.51,109.51,109.51,109.51,1
HRH03,2002-10-10 11:00,10,109.48,109.48,109.48,109.48,1
HRH03,2002-10-11 01:30,11,109.42,109.42,109.42,109.42,1
HRH03,2002-10-11 02:00,11,109.42,109.42,109.42,109.42,1
HRH03,2002-10-11 09:00,11,109.11,109.11,109.11,109.11,10
HRH03,2002-10-14 05:00,14,109.11,109.11,109.11,109.11,10
HRH03,2002-10-14 09:30,14,109.02,109.02,109.02,109.02,1
HRH03,2002-10-15 10:00,15,108.46,108.46,108.46,108.46,1
HRH03,2002-10-15 10:30,15,108.41,108.41,108.41,108.41,1
HRH03,2002-10-15 11:00,15,108.41,108.41,108.41,108.41,1
HRH03,2002-10-16 05:00,16,108.3,108.3,108.3,108.3,1
HRH03,2002-10-16 10:00,16,108.18,108.18,108.18,108.18,1
HRH03,2002-10-17 03:00,17,107.75,107.75,107.75,107.75,1
HRH03,2002-10-17 03:30,17,107.71,107.71,107.71,107.71,1
HRH03,2002-10-17 05:00,17,107.78,107.78,107.78,107.78,51
HRH03,2002-10-17 05:30,17,107.79,107.79,107.79,107.79,400
HRH03,2002-10-17 06:00,17,107.93,107.93,107.93,107.93,1
HRH03,2002-10-17 08:30,17,108.1,108.19,108.1,108.16,4
HRH03,2002-10-17 09:00,17,108.07,108.09,108.07,108.09,2
HRH03,2002-10-17 09:30,17,108.15,108.15,108.15,108.15,2
HRH03,2002-10-17 10:30,17,108.21,108.21,108.21,108.21,1
HRH03,2002-10-18 02:00,18,108.11,108.11,108.11,108.11,1
HRH03,2002-10-18 09:00,18,108.31,108.31,108.31,108.31,1
HRH03,2002-10-21 03:00,21,108.35,108.4,108.35,108.4,2
HRH03,2002-10-21 11:30,21,108.01,108.01,108.01,108.01,1
HRH03,2002-10-24 07:30,24,108.18,108.18,108.18,108.18,1
HRH03,2002-10-25 03:30,25,108.29,108.34,108.29,108.34,2
HRH03,2002-10-28 02:30,28,108.65,108.65,108.65,108.65,1
HRH03,2002-10-28 03:00,28,108.62,108.62,108.62,108.62,1
HRH03,2002-10-29 02:30,29,108.76,108.76,108.76,108.76,1
HRH03,2002-10-29 04:30,29,108.87,108.87,108.87,108.87,1
HRH03,2002-10-29 09:30,29,109.08,109.08,109.08,109.08,1
HRH03,2002-10-30 03:30,30,109.03,109.03,109.03,109.03,1001
HRH03,2002-10-31 02:00,31,108.92,108.92,108.88,108.88,2
HRH03,2002-11-01 01:30,1,109.28,109.28,109.28,109.28,1
HRH03,2002-11-01 11:30,1,108.92,108.92,108.92,108.92,1
HRH03,2002-11-04 01:00,4,109.2,109.2,109.2,109.2,1
HRH03,2002-11-04 05:00,4,108.91,108.91,108.91,108.91,1
HRH03,2002-11-05 05:00,5,108.84,108.84,108.84,108.84,1
HRH03,2002-11-05 11:00,5,108.63,108.63,108.63,108.63,2
HRH03,2002-11-05 11:30,5,108.6,108.6,108.6,108.6,1
HRH03,2002-11-06 01:00,6,108.52,108.52,108.52,108.52,1
HRH03,2002-11-06 03:00,6,108.47,108.47,108.47,108.47,1
HRH03,2002-11-06 05:30,6,108.4,108.4,108.4,108.4,3
HRH03,2002-11-06 07:30,6,108.47,108.47,108.47,108.47,1
HRH03,2002-11-06 08:00,6,108.47,108.47,108.47,108.47,1
HRH03,2002-11-06 08:30,6,108.48,108.48,108.45,108.45,2
HRH03,2002-11-06 09:30,6,108.55,108.55,108.55,108.55,1
HRH03,2002-11-06 11:30,6,108.58,108.64,108.58,108.64,50
HRH03,2002-11-07 01:00,7,108.87,108.87,108.87,108.87,1
HRH03,2002-11-07 02:00,7,108.75,108.77,108.75,108.77,2
HRH03,2002-11-07 11:00,7,108.9,108.92,108.9,108.92,16
HRH03,2002-11-08 02:30,8,109.1,109.1,109.1,109.1,1
HRH03,2002-11-08 05:30,8,109.22,109.22,109.22,109.22,1
HRH03,2002-11-11 02:30,11,109.44,109.44,109.44,109.44,1
HRH03,2002-11-11 03:30,11,109.41,109.41,109.41,109.41,281
HRH03,2002-11-12 03:30,12,109.54,109.54,109.54,109.54,2
HRH03,2002-11-12 04:00,12,109.58,109.58,109.58,109.58,1
HRH03,2002-11-12 08:00,12,109.66,109.66,109.65,109.65,562
HRH03,2002-11-13 08:00,13,109.64,109.64,109.64,109.64,224
HRH03,2002-11-13 08:30,13,109.64,109.64,109.64,109.64,300
HRH03,2002-11-13 11:30,13,109.61,109.64,109.6,109.64,3
HRH03,2002-11-14 02:00,14,109.69,109.69,109.69,109.69,50
HRH03,2002-11-14 03:30,14,109.61,109.61,109.52,109.52,2
HRH03,2002-11-14 05:00,14,109.46,109.46,109.46,109.46,1
HRH03,2002-11-14 08:30,14,109.37,109.37,109.37,109.37,50
HRH03,2002-11-15 02:30,15,109.29,109.29,109.29,109.29,1
HRH03,2002-11-15 03:00,15,109.29,109.29,109.28,109.28,5
HRH03,2002-11-15 04:30,15,109.34,109.34,109.34,109.34,2
HRH03,2002-11-15 05:00,15,109.35,109.39,109.35,109.39,4
HRH03,2002-11-15 05:30,15,109.35,109.35,109.33,109.33,3
HRH03,2002-11-15 07:00,15,109.26,109.26,109.26,109.26,50
HRH03,2002-11-15 08:30,15,109.24,109.24,109.24,109.24,10
HRH03,2002-11-18 05:30,18,109.2,109.2,109.2,109.2,1
HRH03,2002-11-18 09:00,18,109.27,109.27,109.27,109.27,5
HRH03,2002-11-18 10:30,18,109.33,109.33,109.33,109.33,20
HRH03,2002-11-19 03:00,19,109.39,109.39,109.39,109.39,1
HRH03,2002-11-20 02:00,20,109.32,109.32,109.32,109.32,1
HRH03,2002-11-20 04:30,20,109.43,109.43,109.42,109.42,200
HRH03,2002-11-20 05:00,20,109.48,109.48,109.48,109.48,1
HRH03,2002-11-20 08:00,20,109.63,109.63,109.63,109.63,1
HRH03,2002-11-21 02:00,21,109.36,109.36,109.36,109.36,1
HRH03,2002-11-21 02:30,21,109.4,109.4,109.4,109.4,1
HRH03,2002-11-21 03:00,21,109.4,109.4,109.4,109.4,170
HRH03,2002-11-21 04:00,21,109.36,109.36,109.34,109.36,632
HRH03,2002-11-21 05:30,21,109.34,109.34,109.34,109.34,109
HRH03,2002-11-21 06:30,21,109.34,109.35,109.34,109.35,319
HRH03,2002-11-21 07:30,21,109.2,109.22,109.2,109.22,325
HRH03,2002-11-21 08:00,21,109.22,109.22,109.22,109.22,250
HRH03,2002-11-21 10:30,21,109.18,109.18,109.18,109.18,4
HRH03,2002-11-21 11:00,21,109.22,109.22,109.22,109.22,300
HRH03,2002-11-21 11:30,21,109.2,109.2,109.2,109.2,5
HRH03,2002-11-22 03:30,22,109.26,109.26,109.26,109.26,50
HRH03,2002-11-22 04:00,22,109.26,109.26,109.26,109.26,5
HRH03,2002-11-22 05:00,22,109.29,109.29,109.29,109.29,202
HRH03,2002-11-22 07:00,22,109.24,109.24,109.19,109.19,2006
HRH03,2002-11-22 08:30,22,109.18,109.18,109.18,109.18,120
HRH03,2002-11-22 09:00,22,109.14,109.16,109.13,109.16,501
HRH03,2002-11-22 09:30,22,109.17,109.19,109.17,109.19,21
HRH03,2002-11-22 10:00,22,109.19,109.19,109.15,109.15,153
HRH03,2002-11-25 02:00,25,108.81,108.86,108.81,108.86,2484
HRH03,2002-11-25 02:30,25,108.86,108.86,108.81,108.84,4603
HRH03,2002-11-25 03:00,25,108.86,108.86,108.84,108.84,862
HRH03,2002-11-25 03:30,25,108.85,108.85,108.84,108.84,750
HRH03,2002-11-25 04:00,25,108.9,108.9,108.89,108.89,1450
HRH03,2002-11-25 05:00,25,108.87,108.87,108.86,108.86,640
HRH03,2002-11-25 05:30,25,108.85,108.85,108.84,108.84,544
HRH03,2002-11-25 06:00,25,108.85,108.86,108.85,108.86,455
HRH03,2002-11-25 06:30,25,108.86,108.86,108.86,108.86,708
HRH03,2002-11-25 07:00,25,108.86,108.89,108.86,108.89,2036
HRH03,2002-11-25 07:30,25,108.88,108.95,108.88,108.95,315
HRH03,2002-11-25 08:00,25,108.97,108.97,108.94,108.95,702
HRH03,2002-11-25 08:30,25,108.95,108.99,108.91,108.91,420
HRH03,2002-11-25 09:00,25,108.9,108.91,108.88,108.88,185
HRH03,2002-11-25 09:30,25,108.88,108.93,108.88,108.93,305
HRH03,2002-11-25 10:00,25,108.96,108.97,108.95,108.97,255
HRH03,2002-11-25 10:30,25,109,109,109,109,200
HRH03,2002-11-25 11:00,25,109.01,109.02,109,109,796
HRH03,2002-11-26 01:30,26,108.97,108.97,108.97,108.97,53
HRH03,2002-11-26 03:30,26,109,109.01,109,109.01,546
HRH03,2002-11-26 04:00,26,109.02,109.03,109,109,103
HRH03,2002-11-26 04:30,26,108.99,108.99,108.99,108.99,1
HRH03,2002-11-26 05:00,26,108.99,109,108.99,109,1280
HRH03,2002-11-26 06:30,26,109,109,109,109,400
HRH03,2002-11-26 07:00,26,108.97,108.97,108.97,108.97,45
HRH03,2002-11-26 07:30,26,109,109.02,109,109.01,1142
HRH03,2002-11-26 08:00,26,109.02,109.03,109.02,109.03,745
HRH03,2002-11-26 08:30,26,109.01,109.04,109.01,109.04,495
HRH03,2002-11-26 09:00,26,109.06,109.19,109.06,109.17,4344
HRH03,2002-11-26 09:30,26,109.18,109.25,109.18,109.22,1619
HRH03,2002-11-26 10:00,26,109.28,109.28,109.27,109.27,80
HRH03,2002-11-26 10:30,26,109.25,109.29,109.25,109.29,148
HRH03,2002-11-26 11:00,26,109.28,109.28,109.28,109.28,1
HRH03,2002-11-26 11:30,26,109.29,109.3,109.29,109.3,337
HRH03,2002-11-27 01:00,27,109.29,109.34,109.29,109.29,1551
HRH03,2002-11-27 01:30,27,109.29,109.29,109.27,109.27,210
HRH03,2002-11-27 02:00,27,109.31,109.32,109.29,109.32,814
HRH03,2002-11-27 02:30,27,109.34,109.34,109.24,109.24,805
HRH03,2002-11-27 03:00,27,109.24,109.24,109.21,109.22,321
HRH03,2002-11-27 03:30,27,109.23,109.24,109.23,109.23,517
HRH03,2002-11-27 04:00,27,109.2,109.23,109.2,109.22,250
HRH03,2002-11-27 04:30,27,109.22,109.27,109.22,109.27,480
HRH03,2002-11-27 05:00,27,109.24,109.24,109.24,109.24,3
HRH03,2002-11-27 05:30,27,109.24,109.24,109.24,109.24,50
HRH03,2002-11-27 06:00,27,109.22,109.22,109.22,109.22,75
HRH03,2002-11-27 07:00,27,109.24,109.28,109.24,109.28,3038
HRH03,2002-11-27 07:30,27,109.24,109.24,109.23,109.23,5942
HRH03,2002-11-27 08:00,27,109.23,109.23,109.17,109.19,1588
HRH03,2002-11-27 08:30,27,109.19,109.19,109.09,109.09,638
HRH03,2002-11-27 09:00,27,109.05,109.07,108.98,109.01,4274
HRH03,2002-11-27 09:30,27,108.97,109.01,108.95,108.95,824
HRH03,2002-11-27 10:00,27,108.98,109.01,108.98,109.01,15
HRH03,2002-11-27 10:30,27,109.01,109.01,109.01,109.01,95
HRH03,2002-11-27 11:00,27,108.96,108.96,108.96,108.96,6
HRH03,2002-11-27 11:30,27,108.94,108.98,108.93,108.93,1319
HRH03,2002-11-28 01:00,28,108.9,108.91,108.88,108.91,281
HRH03,2002-11-28 01:30,28,108.92,108.92,108.9,108.9,412
HRH03,2002-11-28 02:00,28,108.95,108.98,108.95,108.98,1372
HRH03,2002-11-28 02:30,28,108.93,108.94,108.92,108.94,1378
HRH03,2002-11-28 03:00,28,108.93,108.96,108.89,108.89,3482
HRH03,2002-11-28 03:30,28,108.92,108.93,108.92,108.93,250
HRH03,2002-11-28 04:00,28,108.92,108.98,108.92,108.98,4879
HRH03,2002-11-28 04:30,28,108.98,108.98,108.96,108.98,541
HRH03,2002-11-28 05:00,28,108.98,108.98,108.98,108.98,1150
HRH03,2002-11-28 05:30,28,108.97,109,108.97,108.99,865
HRH03,2002-11-28 06:00,28,109,109.07,109,109.04,1050
HRH03,2002-11-28 06:30,28,109.05,109.05,109.04,109.04,843
HRH03,2002-11-28 07:00,28,109.06,109.06,109.01,109.02,908
HRH03,2002-11-28 08:00,28,109.06,109.06,109.06,109.06,735
HRH03,2002-11-28 08:30,28,109.06,109.07,109.06,109.07,590
HRH03,2002-11-28 09:00,28,109.06,109.06,109.05,109.05,62
HRH03,2002-11-28 09:30,28,109.05,109.05,109.04,109.04,1330
HRH03,2002-11-28 10:00,28,109.04,109.04,109.02,109.03,87
HRH03,2002-11-29 01:30,29,108.98,108.98,108.98,108.98,36
HRH03,2002-11-29 02:00,29,108.97,108.97,108.96,108.96,305
HRH03,2002-11-29 02:30,29,108.98,108.98,108.96,108.96,425
HRH03,2002-11-29 03:00,29,108.98,109,108.95,108.97,650
HRH03,2002-11-29 03:30,29,108.97,109.03,108.97,109.03,697
HRH03,2002-11-29 04:00,29,109,109.08,109,109.08,770
HRH03,2002-11-29 04:30,29,109.08,109.12,109.07,109.1,5341
HRH03,2002-11-29 05:00,29,109.09,109.09,109.04,109.05,3445
HRH03,2002-11-29 05:30,29,109.06,109.06,109.06,109.06,80
HRH03,2002-11-29 06:00,29,109.04,109.06,109.04,109.06,171
HRH03,2002-11-29 06:30,29,109.06,109.06,109.05,109.05,91
HRH03,2002-11-29 07:00,29,109.03,109.05,109.03,109.05,432
HRH03,2002-11-29 07:30,29,109.05,109.09,109.05,109.09,989
HRH03,2002-11-29 08:00,29,109.05,109.06,109.03,109.04,466
HRH03,2002-11-29 08:30,29,109.04,109.06,109.04,109.06,405
HRH03,2002-11-29 09:00,29,109.06,109.08,109.06,109.07,282
HRH03,2002-11-29 09:30,29,109.11,109.14,109.11,109.11,3100
HRH03,2002-11-29 10:00,29,109.1,109.12,109.1,109.11,1094
HRH03,2002-11-29 10:30,29,109.12,109.14,109.12,109.14,63
HRH03,2002-11-29 11:00,29,109.13,109.13,109.13,109.13,149
HRH03,2002-11-29 11:30,29,109.16,109.18,109.16,109.18,272
HRH03,2002-12-02 01:00,2,109.12,109.12,109.11,109.12,49
HRH03,2002-12-02 01:30,2,109.12,109.12,109.12,109.12,10
HRH03,2002-12-02 02:00,2,109.01,109.01,109,109,981
HRH03,2002-12-02 02:30,2,109,109,108.97,108.97,254
HRH03,2002-12-02 03:00,2,109,109.01,108.98,108.98,1490
HRH03,2002-12-02 03:30,2,108.98,108.99,108.98,108.98,294
HRH03,2002-12-02 04:00,2,108.98,108.98,108.96,108.97,694
HRH03,2002-12-02 04:30,2,108.96,108.96,108.91,108.95,2371
HRH03,2002-12-02 05:00,2,108.93,108.94,108.92,108.92,505
HRH03,2002-12-02 05:30,2,108.92,108.93,108.91,108.91,2231
HRH03,2002-12-02 06:00,2,108.91,108.91,108.84,108.84,605
HRH03,2002-12-02 06:30,2,108.83,108.84,108.81,108.84,2308
HRH03,2002-12-02 07:00,2,108.84,108.85,108.81,108.84,982
HRH03,2002-12-02 07:30,2,108.85,108.9,108.85,108.88,1194
HRH03,2002-12-02 08:00,2,108.88,108.88,108.85,108.86,1938
HRH03,2002-12-02 08:30,2,108.87,108.87,108.83,108.83,6589
HRH03,2002-12-02 09:00,2,108.85,109.03,108.85,109.03,5384
HRH03,2002-12-02 09:30,2,109.02,109.03,108.98,108.99,4061
HRH03,2002-12-02 10:00,2,109.01,109.02,109,109.01,2162
HRH03,2002-12-02 10:30,2,109.05,109.05,109.03,109.03,481
HRH03,2002-12-02 11:00,2,109.01,109.04,109.01,109.04,1031
HRH03,2002-12-02 11:30,2,109.02,109.02,108.95,108.96,883
HRH03,2002-12-03 01:00,3,109.01,109.01,108.97,108.99,2962
HRH03,2002-12-03 01:30,3,109,109.09,109,109.09,1223
HRH03,2002-12-03 02:00,3,109.12,109.12,109.06,109.11,1128
HRH03,2002-12-03 02:30,3,109.11,109.19,109.11,109.13,1646
HRH03,2002-12-03 03:00,3,109.13,109.16,109.11,109.16,7323
HRH03,2002-12-03 03:30,3,109.14,109.14,109.08,109.08,3088
HRH03,2002-12-03 04:00,3,109.09,109.1,109.08,109.1,641
HRH03,2002-12-03 04:30,3,109.09,109.09,109.06,109.07,5869
HRH03,2002-12-03 05:00,3,109.07,109.17,109.06,109.17,6176
HRH03,2002-12-03 05:30,3,109.18,109.2,109.17,109.18,3186
HRH03,2002-12-03 06:00,3,109.19,109.28,109.19,109.25,4987
HRH03,2002-12-03 06:30,3,109.25,109.25,109.23,109.23,2022
HRH03,2002-12-03 07:00,3,109.24,109.25,109.21,109.22,6500
HRH03,2002-12-03 07:30,3,109.22,109.25,109.2,109.25,2801
HRH03,2002-12-03 08:00,3,109.25,109.26,109.23,109.25,3652
HRH03,2002-12-03 08:30,3,109.25,109.29,109.24,109.28,16583
HRH03,2002-12-03 09:00,3,109.25,109.27,109.23,109.24,4251
HRH03,2002-12-03 09:30,3,109.23,109.28,109.23,109.23,3585
HRH03,2002-12-03 10:00,3,109.24,109.25,109.19,109.2,4664
HRH03,2002-12-03 10:30,3,109.22,109.22,109.18,109.22,3970
HRH03,2002-12-03 11:00,3,109.21,109.23,109.21,109.22,2306
HRH03,2002-12-03 11:30,3,109.21,109.24,109.19,109.23,3886
HRH03,2002-12-04 01:00,4,109.27,109.35,109.27,109.35,3584
HRH03,2002-12-04 01:30,4,109.34,109.34,109.29,109.29,3479
HRH03,2002-12-04 02:00,4,109.27,109.28,109.14,109.17,12767
HRH03,2002-12-04 02:30,4,109.19,109.23,109.04,109.13,20946
HRH03,2002-12-04 03:00,4,109.13,109.18,109.1,109.17,8389
HRH03,2002-12-04 03:30,4,109.16,109.16,109.09,109.1,7478
HRH03,2002-12-04 04:00,4,109.1,109.15,109.1,109.11,6532
HRH03,2002-12-04 04:30,4,109.11,109.14,109.11,109.13,12060
HRH03,2002-12-04 05:00,4,109.12,109.15,109.11,109.14,8593
HRH03,2002-12-04 05:30,4,109.13,109.15,109.13,109.15,3967
HRH03,2002-12-04 06:00,4,109.15,109.18,109.15,109.17,596
HRH03,2002-12-04 06:30,4,109.18,109.18,109.13,109.13,9120
HRH03,2002-12-04 07:00,4,109.13,109.15,109.12,109.12,23317
HRH03,2002-12-04 07:30,4,109.13,109.14,109.09,109.13,14498
HRH03,2002-12-04 08:00,4,109.13,109.16,109.11,109.15,8833
HRH03,2002-12-04 08:30,4,109.15,109.2,109.08,109.08,12489
HRH03,2002-12-04 09:00,4,109.08,109.14,109.07,109.12,11524
HRH03,2002-12-04 09:30,4,109.12,109.15,109.12,109.14,9290
HRH03,2002-12-04 10:00,4,109.14,109.2,109.14,109.18,9077
HRH03,2002-12-04 10:30,4,109.18,109.2,109.17,109.17,4283
HRH03,2002-12-04 11:00,4,109.17,109.18,109.15,109.16,3893
HRH03,2002-12-04 11:30,4,109.17,109.2,109.17,109.17,2692
HRH03,2002-12-05 01:00,5,109.25,109.25,109.18,109.19,5338
HRH03,2002-12-05 01:30,5,109.19,109.23,109.15,109.16,5558
HRH03,2002-12-05 02:00,5,109.16,109.24,109.16,109.23,6389
HRH03,2002-12-05 02:30,5,109.23,109.23,109.18,109.2,10931
HRH03,2002-12-05 03:00,5,109.19,109.26,109.17,109.26,13967
HRH03,2002-12-05 03:30,5,109.27,109.27,109.23,109.24,10429
HRH03,2002-12-05 04:00,5,109.24,109.26,109.21,109.22,20938
HRH03,2002-12-05 04:30,5,109.22,109.24,109.21,109.24,14201
HRH03,2002-12-05 05:00,5,109.23,109.25,109.21,109.23,12735
HRH03,2002-12-05 05:30,5,109.23,109.25,109.21,109.23,15964
HRH03,2002-12-05 06:00,5,109.23,109.24,109.21,109.23,12561
HRH03,2002-12-05 06:30,5,109.23,109.47,109.1,109.12,50861
HRH03,2002-12-05 07:00,5,109.12,109.15,108.93,108.96,74121
HRH03,2002-12-05 07:30,5,108.96,109.01,108.88,109,57471
HRH03,2002-12-05 08:00,5,109,109.02,108.97,109,24957
HRH03,2002-12-05 08:30,5,109,109.11,108.99,109.09,39088
HRH03,2002-12-05 09:00,5,109.09,109.23,109.09,109.2,41329
HRH03,2002-12-05 09:30,5,109.19,109.25,109.17,109.25,34705
HRH03,2002-12-05 10:00,5,109.26,109.33,109.24,109.28,25609
HRH03,2002-12-05 10:30,5,109.28,109.33,109.27,109.33,15271
HRH03,2002-12-05 11:00,5,109.32,109.33,109.26,109.27,13865
HRH03,2002-12-05 11:30,5,109.28,109.32,109.27,109.3,9020
HRH03,2002-12-06 01:00,6,109.34,109.34,109.28,109.28,10800
HRH03,2002-12-06 01:30,6,109.29,109.31,109.24,109.26,16975
HRH03,2002-12-06 02:00,6,109.26,109.33,109.26,109.3,13625
HRH03,2002-12-06 02:30,6,109.29,109.4,109.29,109.36,26640
HRH03,2002-12-06 03:00,6,109.36,109.39,109.35,109.37,13647
HRH03,2002-12-06 03:30,6,109.37,109.37,109.33,109.33,12418
HRH03,2002-12-06 04:00,6,109.34,109.34,109.3,109.31,14008
HRH03,2002-12-06 04:30,6,109.31,109.36,109.31,109.35,14812
HRH03,2002-12-06 05:00,6,109.35,109.38,109.35,109.37,14405
HRH03,2002-12-06 05:30,6,109.37,109.38,109.34,109.36,6490
HRH03,2002-12-06 06:00,6,109.35,109.37,109.32,109.36,6283
HRH03,2002-12-06 06:30,6,109.35,109.36,109.34,109.36,5119
HRH03,2002-12-06 07:00,6,109.36,109.48,109.32,109.44,15776
HRH03,2002-12-06 07:30,6,109.44,109.68,109.44,109.62,93591
HRH03,2002-12-06 08:00,6,109.62,109.67,109.59,109.59,47028
HRH03,2002-12-06 08:30,6,109.6,109.62,109.54,109.54,45965
HRH03,2002-12-06 09:00,6,109.54,109.58,109.5,109.55,57864
HRH03,2002-12-06 09:30,6,109.55,109.55,109.43,109.51,34572
HRH03,2002-12-06 10:00,6,109.51,109.58,109.5,109.57,17029
HRH03,2002-12-06 10:30,6,109.57,109.59,109.53,109.55,8302
HRH03,2002-12-06 11:00,6,109.54,109.59,109.54,109.54,5386
HRH03,2002-12-06 11:30,6,109.54,109.57,109.52,109.57,5607
HRH03,2002-12-09 01:00,9,109.65,109.65,109.57,109.64,9418
HRH03,2002-12-09 01:30,9,109.65,109.69,109.63,109.63,10947
HRH03,2002-12-09 02:00,9,109.63,109.64,109.55,109.61,16107
HRH03,2002-12-09 02:30,9,109.6,109.65,109.59,109.62,12596
HRH03,2002-12-09 03:00,9,109.62,109.63,109.59,109.63,7233
HRH03,2002-12-09 03:30,9,109.62,109.64,109.61,109.62,8713
HRH03,2002-12-09 04:00,9,109.62,109.62,109.58,109.6,10005
HRH03,2002-12-09 04:30,9,109.59,109.6,109.56,109.6,15984
HRH03,2002-12-09 05:00,9,109.61,109.64,109.59,109.63,17713
HRH03,2002-12-09 05:30,9,109.63,109.66,109.62,109.66,13035
HRH03,2002-12-09 06:00,9,109.66,109.71,109.65,109.7,12970
HRH03,2002-12-09 06:30,9,109.7,109.74,109.69,109.72,15687
HRH03,2002-12-09 07:00,9,109.72,109.72,109.68,109.7,14567
HRH03,2002-12-09 07:30,9,109.71,109.72,109.68,109.72,8494
HRH03,2002-12-09 08:00,9,109.71,109.74,109.71,109.72,15720
HRH03,2002-12-09 08:30,9,109.73,109.75,109.69,109.72,31435
HRH03,2002-12-09 09:00,9,109.72,109.77,109.72,109.76,24520
HRH03,2002-12-09 09:30,9,109.77,109.81,109.75,109.78,26463
HRH03,2002-12-09 10:00,9,109.78,109.8,109.75,109.78,16299
HRH03,2002-12-09 10:30,9,109.79,109.83,109.78,109.82,13869
HRH03,2002-12-09 11:00,9,109.83,109.85,109.8,109.84,6092
HRH03,2002-12-09 11:30,9,109.85,109.88,109.82,109.82,12656
HRH03,2002-12-10 01:00,10,109.87,109.87,109.8,109.86,12449
HRH03,2002-12-10 01:30,10,109.86,109.91,109.86,109.88,13151
HRH03,2002-12-10 02:00,10,109.88,109.96,109.87,109.9,23333
HRH03,2002-12-10 02:30,10,109.89,109.89,109.86,109.89,17080
HRH03,2002-12-10 03:00,10,109.89,109.9,109.83,109.84,15376
HRH03,2002-12-10 03:30,10,109.84,109.87,109.81,109.82,15744
HRH03,2002-12-10 04:00,10,109.82,109.86,109.82,109.85,23490
HRH03,2002-12-10 04:30,10,109.85,109.86,109.83,109.86,13846
HRH03,2002-12-10 05:00,10,109.85,109.86,109.8,109.83,15777
HRH03,2002-12-10 05:30,10,109.83,109.87,109.82,109.85,11140
HRH03,2002-12-10 06:00,10,109.84,109.85,109.83,109.84,9462
HRH03,2002-12-10 06:30,10,109.84,109.86,109.83,109.84,7800
HRH03,2002-12-10 07:00,10,109.85,109.86,109.8,109.81,11345
HRH03,2002-12-10 07:30,10,109.82,109.84,109.79,109.82,15741
HRH03,2002-12-10 08:00,10,109.82,109.88,109.8,109.86,24644
HRH03,2002-12-10 08:30,10,109.86,109.9,109.83,109.87,25147
HRH03,2002-12-10 09:00,10,109.86,109.94,109.85,109.93,29534
HRH03,2002-12-10 09:30,10,109.93,109.93,109.89,109.91,23534
HRH03,2002-12-10 10:00,10,109.91,109.92,109.86,109.86,18553
HRH03,2002-12-10 10:30,10,109.86,109.87,109.82,109.86,12838
HRH03,2002-12-10 11:00,10,109.86,109.87,109.84,109.85,4268
HRH03,2002-12-10 11:30,10,109.85,109.87,109.84,109.87,2909
HRH03,2002-12-11 01:00,11,109.95,109.95,109.81,109.82,9901
HRH03,2002-12-11 01:30,11,109.82,109.83,109.75,109.79,11099
HRH03,2002-12-11 02:00,11,109.79,109.81,109.75,109.81,14629
HRH03,2002-12-11 02:30,11,109.8,109.81,109.68,109.7,25754
HRH03,2002-12-11 03:00,11,109.7,109.75,109.69,109.75,16141
HRH03,2002-12-11 03:30,11,109.74,109.75,109.71,109.72,16264
HRH03,2002-12-11 04:00,11,109.72,109.77,109.7,109.76,14872
HRH03,2002-12-11 04:30,11,109.75,109.78,109.75,109.77,8253
HRH03,2002-12-11 05:00,11,109.77,109.78,109.73,109.75,8692
HRH03,2002-12-11 05:30,11,109.74,109.76,109.72,109.75,7459
HRH03,2002-12-11 06:00,11,109.74,109.75,109.71,109.73,7697
HRH03,2002-12-11 06:30,11,109.73,109.75,109.73,109.74,7649
HRH03,2002-12-11 07:00,11,109.74,109.77,109.73,109.77,8529
HRH03,2002-12-11 07:30,11,109.77,109.83,109.77,109.83,17827
HRH03,2002-12-11 08:00,11,109.83,109.94,109.83,109.93,35464
HRH03,2002-12-11 08:30,11,109.94,109.99,109.92,109.98,40371
HRH03,2002-12-11 09:00,11,109.98,110.01,109.93,109.96,32690
HRH03,2002-12-11 09:30,11,109.96,110,109.91,109.99,25721
HRH03,2002-12-11 10:00,11,109.99,110.08,109.97,110.06,29842
HRH03,2002-12-11 10:30,11,110.06,110.06,109.98,110.03,17572
HRH03,2002-12-11 11:00,11,110.03,110.07,110.02,110.06,4864
HRH03,2002-12-11 11:30,11,110.07,110.07,110.03,110.05,4954
HRH03,2002-12-12 01:00,12,110.02,110.04,109.99,110,7060
HRH03,2002-12-12 01:30,12,110,110.16,110,110.12,28180
HRH03,2002-12-12 02:00,12,110.13,110.18,110.12,110.14,24772
HRH03,2002-12-12 02:30,12,110.14,110.19,110.12,110.17,26566
HRH03,2002-12-12 03:00,12,110.16,110.17,110.12,110.15,15986
HRH03,2002-12-12 03:30,12,110.15,110.15,110.09,110.1,20535
HRH03,2002-12-12 04:00,12,110.11,110.15,110.11,110.13,18841
HRH03,2002-12-12 04:30,12,110.13,110.16,110.13,110.15,16575
HRH03,2002-12-12 05:00,12,110.15,110.18,110.14,110.15,12930
HRH03,2002-12-12 05:30,12,110.15,110.16,110.14,110.14,7503
HRH03,2002-12-12 06:00,12,110.14,110.16,110.13,110.15,11502
HRH03,2002-12-12 06:30,12,110.15,110.16,110.12,110.16,9784
HRH03,2002-12-12 07:00,12,110.15,110.18,110.11,110.15,14239
HRH03,2002-12-12 07:30,12,110.15,110.15,110.05,110.06,47920
HRH03,2002-12-12 08:00,12,110.06,110.09,110.01,110.09,24532
HRH03,2002-12-12 08:30,12,110.07,110.16,110.07,110.15,40113
HRH03,2002-12-12 09:00,12,110.15,110.19,110.13,110.16,25875
HRH03,2002-12-12 09:30,12,110.15,110.16,110.14,110.15,13365
HRH03,2002-12-12 10:00,12,110.15,110.21,110.13,110.2,14264
HRH03,2002-12-12 10:30,12,110.21,110.37,110.18,110.34,22378
HRH03,2002-12-12 11:00,12,110.34,110.38,110.32,110.36,15137
HRH03,2002-12-12 11:30,12,110.36,110.36,110.31,110.34,4988
HRH03,2002-12-13 01:00,13,110.37,110.37,110.3,110.33,11935
HRH03,2002-12-13 01:30,13,110.34,110.37,110.31,110.37,7888
HRH03,2002-12-13 02:00,13,110.37,110.42,110.37,110.4,25124
HRH03,2002-12-13 02:30,13,110.4,110.47,110.39,110.43,25868
HRH03,2002-12-13 03:00,13,110.43,110.44,110.41,110.42,15822
HRH03,2002-12-13 03:30,13,110.43,110.43,110.38,110.41,18729
HRH03,2002-12-13 04:00,13,110.41,110.45,110.39,110.4,18060
HRH03,2002-12-13 04:30,13,110.4,110.4,110.33,110.36,20637
HRH03,2002-12-13 05:00,13,110.36,110.37,110.33,110.36,8178
HRH03,2002-12-13 05:30,13,110.37,110.4,110.36,110.37,8213
HRH03,2002-12-13 06:00,13,110.37,110.38,110.33,110.34,6855
HRH03,2002-12-13 06:30,13,110.34,110.35,110.31,110.32,8222
HRH03,2002-12-13 07:00,13,110.32,110.38,110.31,110.37,19772
HRH03,2002-12-13 07:30,13,110.37,110.37,110.23,110.25,40965
HRH03,2002-12-13 08:00,13,110.25,110.26,110.16,110.24,37883
HRH03,2002-12-13 08:30,13,110.25,110.26,110.18,110.25,35003
HRH03,2002-12-13 09:00,13,110.26,110.32,110.24,110.26,34405
HRH03,2002-12-13 09:30,13,110.26,110.28,110.24,110.27,18776
HRH03,2002-12-13 10:00,13,110.27,110.28,110.21,110.21,10723
HRH03,2002-12-13 10:30,13,110.22,110.23,110.12,110.15,12042
HRH03,2002-12-13 11:00,13,110.15,110.19,110.15,110.17,3637
HRH03,2002-12-13 11:30,13,110.16,110.24,110.16,110.23,4292
HRH03,2002-12-16 01:00,16,110.45,110.45,110.29,110.33,9942
HRH03,2002-12-16 01:30,16,110.33,110.37,110.3,110.37,8108
HRH03,2002-12-16 02:00,16,110.37,110.4,110.37,110.38,9317
HRH03,2002-12-16 02:30,16,110.38,110.38,110.31,110.31,10857
HRH03,2002-12-16 03:00,16,110.31,110.35,110.3,110.34,7239
HRH03,2002-12-16 03:30,16,110.34,110.38,110.32,110.36,12505
HRH03,2002-12-16 04:00,16,110.36,110.38,110.35,110.38,9711
HRH03,2002-12-16 04:30,16,110.37,110.38,110.33,110.35,12146
HRH03,2002-12-16 05:00,16,110.34,110.35,110.32,110.34,10740
HRH03,2002-12-16 05:30,16,110.34,110.35,110.28,110.29,9452
HRH03,2002-12-16 06:00,16,110.29,110.3,110.28,110.3,7957
HRH03,2002-12-16 06:30,16,110.3,110.31,110.25,110.26,8616
HRH03,2002-12-16 07:00,16,110.26,110.29,110.25,110.29,8273
HRH03,2002-12-16 07:30,16,110.28,110.32,110.27,110.32,7707
HRH03,2002-12-16 08:00,16,110.32,110.35,110.31,110.33,9552
HRH03,2002-12-16 08:30,16,110.33,110.33,110.26,110.26,13238
HRH03,2002-12-16 09:00,16,110.26,110.27,110.21,110.26,20103
HRH03,2002-12-16 09:30,16,110.26,110.27,110.17,110.17,16731
HRH03,2002-12-16 10:00,16,110.17,110.19,110.13,110.16,17975
HRH03,2002-12-16 10:30,16,110.16,110.17,110.11,110.11,6970
HRH03,2002-12-16 11:00,16,110.12,110.14,110.08,110.14,7983
HRH03,2002-12-16 11:30,16,110.14,110.14,110.07,110.09,4617
HRH03,2002-12-17 01:00,17,110.12,110.16,110.1,110.12,10499
HRH03,2002-12-17 01:30,17,110.13,110.23,110.12,110.21,14601
HRH03,2002-12-17 02:00,17,110.21,110.29,110.19,110.27,16592
HRH03,2002-12-17 02:30,17,110.27,110.3,110.27,110.27,10438
HRH03,2002-12-17 03:00,17,110.27,110.33,110.27,110.31,22670
HRH03,2002-12-17 03:30,17,110.32,110.4,110.32,110.36,25058
HRH03,2002-12-17 04:00,17,110.36,110.4,110.35,110.36,14927
HRH03,2002-12-17 04:30,17,110.36,110.36,110.33,110.34,11282
HRH03,2002-12-17 05:00,17,110.34,110.34,110.31,110.31,12859
HRH03,2002-12-17 05:30,17,110.31,110.32,110.29,110.31,6373
HRH03,2002-12-17 06:00,17,110.32,110.33,110.28,110.28,8119
HRH03,2002-12-17 06:30,17,110.28,110.29,110.27,110.27,7101
HRH03,2002-12-17 07:00,17,110.26,110.27,110.24,110.25,12014
HRH03,2002-12-17 07:30,17,110.25,110.33,110.24,110.33,16295
HRH03,2002-12-17 08:00,17,110.33,110.41,110.32,110.38,21020
HRH03,2002-12-17 08:30,17,110.38,110.38,110.31,110.34,21654
HRH03,2002-12-17 09:00,17,110.34,110.39,110.32,110.36,20598
HRH03,2002-12-17 09:30,17,110.37,110.39,110.34,110.38,18281
HRH03,2002-12-17 10:00,17,110.38,110.38,110.34,110.35,6844
HRH03,2002-12-17 10:30,17,110.35,110.35,110.28,110.3,8597
HRH03,2002-12-17 11:00,17,110.3,110.35,110.29,110.35,3607
HRH03,2002-12-17 11:30,17,110.35,110.4,110.34,110.4,3896
HRH03,2002-12-18 01:00,18,110.41,110.51,110.41,110.5,12829
HRH03,2002-12-18 01:30,18,110.49,110.51,110.47,110.51,7460
HRH03,2002-12-18 02:00,18,110.51,110.55,110.5,110.54,16768
HRH03,2002-12-18 02:30,18,110.54,110.58,110.52,110.54,19961
HRH03,2002-12-18 03:00,18,110.54,110.57,110.52,110.53,14086
HRH03,2002-12-18 03:30,18,110.53,110.55,110.5,110.51,11827
HRH03,2002-12-18 04:00,18,110.51,110.52,110.47,110.49,11129
HRH03,2002-12-18 04:30,18,110.5,110.51,110.49,110.5,7419
HRH03,2002-12-18 05:00,18,110.5,110.52,110.49,110.51,10201
HRH03,2002-12-18 05:30,18,110.51,110.52,110.48,110.5,13636
HRH03,2002-12-18 06:00,18,110.5,110.52,110.5,110.5,4431
HRH03,2002-12-18 06:30,18,110.51,110.51,110.49,110.5,8810
HRH03,2002-12-18 07:00,18,110.5,110.5,110.49,110.5,4597
HRH03,2002-12-18 07:30,18,110.51,110.55,110.51,110.54,11016
HRH03,2002-12-18 08:00,18,110.53,110.62,110.53,110.62,15077
HRH03,2002-12-18 08:30,18,110.62,110.64,110.58,110.61,23728
HRH03,2002-12-18 09:00,18,110.62,110.68,110.59,110.61,28661
HRH03,2002-12-18 09:30,18,110.61,110.61,110.56,110.59,16917
HRH03,2002-12-18 10:00,18,110.59,110.6,110.58,110.58,13510
HRH03,2002-12-18 10:30,18,110.58,110.61,110.58,110.61,4825
HRH03,2002-12-18 11:00,18,110.61,110.61,110.58,110.6,2020
HRH03,2002-12-18 11:30,18,110.59,110.59,110.56,110.56,5918
HRH03,2002-12-19 01:00,19,110.55,110.6,110.54,110.55,6864
HRH03,2002-12-19 01:30,19,110.55,110.56,110.51,110.54,5750
HRH03,2002-12-19 02:00,19,110.54,110.54,110.45,110.47,14908
HRH03,2002-12-19 02:30,19,110.47,110.51,110.47,110.5,10004
HRH03,2002-12-19 03:00,19,110.5,110.55,110.49,110.55,11854
HRH03,2002-12-19 03:30,19,110.54,110.56,110.51,110.52,11148
HRH03,2002-12-19 04:00,19,110.52,110.59,110.52,110.58,12143
HRH03,2002-12-19 04:30,19,110.58,110.63,110.58,110.6,15186
HRH03,2002-12-19 05:00,19,110.61,110.69,110.59,110.65,17917
HRH03,2002-12-19 05:30,19,110.66,110.67,110.62,110.64,8615
HRH03,2002-12-19 06:00,19,110.64,110.67,110.62,110.63,7610
HRH03,2002-12-19 06:30,19,110.63,110.64,110.61,110.62,5249
HRH03,2002-12-19 07:00,19,110.62,110.68,110.61,110.68,17223
HRH03,2002-12-19 07:30,19,110.69,110.7,110.59,110.61,29134
HRH03,2002-12-19 08:00,19,110.61,110.61,110.55,110.59,18006
HRH03,2002-12-19 08:30,19,110.59,110.6,110.49,110.49,21745
HRH03,2002-12-19 09:00,19,110.49,110.55,110.47,110.55,18239
HRH03,2002-12-19 09:30,19,110.55,110.61,110.51,110.6,13020
HRH03,2002-12-19 10:00,19,110.6,110.6,110.52,110.52,11251
HRH03,2002-12-19 10:30,19,110.52,110.53,110.45,110.46,12906
HRH03,2002-12-19 11:00,19,110.48,110.56,110.47,110.54,5794
HRH03,2002-12-19 11:30,19,110.54,110.62,110.51,110.62,2219
HRH03,2002-12-20 01:00,20,110.72,110.72,110.6,110.61,5028
HRH03,2002-12-20 01:30,20,110.6,110.61,110.57,110.6,3443
HRH03,2002-12-20 02:00,20,110.6,110.65,110.58,110.64,5269
HRH03,2002-12-20 02:30,20,110.64,110.64,110.58,110.6,10669
HRH03,2002-12-20 03:00,20,110.6,110.63,110.6,110.6,10933
HRH03,2002-12-20 03:30,20,110.6,110.61,110.56,110.58,12789
HRH03,2002-12-20 04:00,20,110.58,110.59,110.56,110.56,10574
HRH03,2002-12-20 04:30,20,110.56,110.63,110.56,110.62,8503
HRH03,2002-12-20 05:00,20,110.61,110.64,110.6,110.63,8060
HRH03,2002-12-20 05:30,20,110.63,110.64,110.61,110.62,6205
HRH03,2002-12-20 06:00,20,110.63,110.63,110.57,110.58,8353
HRH03,2002-12-20 06:30,20,110.59,110.59,110.55,110.56,5109
HRH03,2002-12-20 07:00,20,110.56,110.61,110.56,110.58,7718
HRH03,2002-12-20 07:30,20,110.58,110.61,110.56,110.59,7467
HRH03,2002-12-20 08:00,20,110.58,110.59,110.56,110.58,9278
HRH03,2002-12-20 08:30,20,110.57,110.59,110.55,110.55,6359
HRH03,2002-12-20 09:00,20,110.53,110.55,110.46,110.5,20322
HRH03,2002-12-20 09:30,20,110.5,110.53,110.47,110.52,11210
HRH03,2002-12-20 10:00,20,110.53,110.58,110.52,110.58,6194
HRH03,2002-12-20 10:30,20,110.57,110.6,110.57,110.59,3268
HRH03,2002-12-20 11:00,20,110.59,110.61,110.56,110.56,2634
HRH03,2002-12-20 11:30,20,110.56,110.56,110.53,110.55,3427
HRH03,2002-12-23 01:00,23,110.63,110.63,110.58,110.61,2037
HRH03,2002-12-23 01:30,23,110.61,110.66,110.6,110.61,3299
HRH03,2002-12-23 02:00,23,110.61,110.65,110.61,110.65,2063
HRH03,2002-12-23 02:30,23,110.65,110.69,110.65,110.68,4640
HRH03,2002-12-23 03:00,23,110.68,110.69,110.66,110.67,2341
HRH03,2002-12-23 03:30,23,110.66,110.68,110.66,110.66,3516
HRH03,2002-12-23 04:00,23,110.65,110.68,110.65,110.66,6820
HRH03,2002-12-23 04:30,23,110.66,110.67,110.64,110.67,3708
HRH03,2002-12-23 05:00,23,110.66,110.67,110.64,110.65,2394
HRH03,2002-12-23 05:30,23,110.64,110.68,110.64,110.66,7297
HRH03,2002-12-23 06:00,23,110.67,110.68,110.66,110.67,1642
HRH03,2002-12-23 06:30,23,110.67,110.68,110.65,110.67,3735
HRH03,2002-12-23 07:00,23,110.67,110.67,110.66,110.66,2512
HRH03,2002-12-23 07:30,23,110.67,110.68,110.65,110.66,2936
HRH03,2002-12-23 08:00,23,110.67,110.67,110.63,110.64,6122
HRH03,2002-12-23 08:30,23,110.63,110.66,110.6,110.66,4633
HRH03,2002-12-23 09:00,23,110.66,110.66,110.63,110.63,4686
HRH03,2002-12-23 09:30,23,110.63,110.66,110.63,110.65,3808
HRH03,2002-12-23 10:00,23,110.66,110.68,110.6,110.61,6206
HRH03,2002-12-23 10:30,23,110.6,110.61,110.58,110.6,8794
HRH03,2002-12-23 11:00,23,110.59,110.6,110.57,110.59,837
HRH03,2002-12-23 11:30,23,110.59,110.61,110.58,110.61,1025
HRH03,2002-12-27 01:00,27,110.75,110.9,110.75,110.84,5746
HRH03,2002-12-27 01:30,27,110.84,110.85,110.8,110.85,2894
HRH03,2002-12-27 02:00,27,110.85,110.89,110.84,110.88,5566
HRH03,2002-12-27 02:30,27,110.88,110.89,110.86,110.87,3088
HRH03,2002-12-27 03:00,27,110.88,110.88,110.84,110.85,3216
HRH03,2002-12-27 03:30,27,110.86,110.86,110.82,110.85,3798
HRH03,2002-12-27 04:00,27,110.84,110.86,110.84,110.86,1129
HRH03,2002-12-27 04:30,27,110.86,110.86,110.85,110.86,1304
HRH03,2002-12-27 05:00,27,110.86,110.92,110.86,110.91,5372
HRH03,2002-12-27 05:30,27,110.92,111,110.91,110.94,8752
HRH03,2002-12-27 06:00,27,110.94,111.01,110.94,110.98,8808
HRH03,2002-12-27 06:30,27,110.98,110.99,110.98,110.98,2245
HRH03,2002-12-27 07:00,27,110.98,111.01,110.97,111,3256
HRH03,2002-12-27 07:30,27,111.01,111.04,111,111.03,6572
HRH03,2002-12-27 08:00,27,111.04,111.05,111.02,111.04,5588
HRH03,2002-12-27 08:30,27,111.04,111.04,111.01,111.01,4434
HRH03,2002-12-27 09:00,27,111.01,111.05,111,111.04,4147
HRH03,2002-12-27 09:30,27,111.04,111.05,111.02,111.04,4466
HRH03,2002-12-27 10:00,27,111.05,111.06,111.03,111.04,2914
HRH03,2002-12-27 10:30,27,111.05,111.07,111.03,111.06,3170
HRH03,2002-12-27 11:00,27,111.06,111.08,111.05,111.07,1318
HRH03,2002-12-27 11:30,27,111.07,111.1,111.06,111.09,1827
HRH03,2002-12-30 01:00,30,111.08,111.17,111.08,111.12,4286
HRH03,2002-12-30 01:30,30,111.11,111.11,111.01,111.03,5248
HRH03,2002-12-30 02:00,30,111.03,111.06,111,111.01,3837
HRH03,2002-12-30 02:30,30,111.02,111.03,110.99,111.01,5101
HRH03,2002-12-30 03:00,30,111.01,111.02,111,111.01,3921
HRH03,2002-12-30 03:30,30,111,111,110.95,110.95,4419
HRH03,2002-12-30 04:00,30,110.95,110.99,110.93,110.99,5638
HRH03,2002-12-30 04:30,30,110.98,111.02,110.97,111.01,3427
HRH03,2002-12-30 05:00,30,111.01,111.05,110.99,110.99,3684
HRH03,2002-12-30 05:30,30,110.99,111,110.98,110.98,2416
HRH03,2002-12-30 06:00,30,110.99,111,110.96,110.99,3076
HRH03,2002-12-30 06:30,30,110.98,111.01,110.98,111.01,1768
HRH03,2002-12-30 07:00,30,111,111.01,110.98,111.01,2486
HRH03,2002-12-30 07:30,30,111,111.03,111,111.03,3953
HRH03,2002-12-30 08:00,30,111.03,111.05,111.02,111.05,3156
HRH03,2002-12-30 08:30,30,111.04,111.1,111.04,111.09,4751
HRH03,2002-12-30 09:00,30,111.09,111.09,111.01,111.02,5737
HRH03,2002-12-30 09:30,30,111.02,111.16,111.02,111.11,5650
HRH03,2003-01-02 01:00,2,111.3,111.3,111.13,111.21,9015
HRH03,2003-01-02 01:30,2,111.21,111.21,111.01,111.05,14320
HRH03,2003-01-02 02:00,2,111.05,111.11,111.05,111.07,7220
HRH03,2003-01-02 02:30,2,111.08,111.08,110.98,111.02,17740
HRH03,2003-01-02 03:00,2,111.02,111.04,111,111.02,9223
HRH03,2003-01-02 03:30,2,111.02,111.02,110.92,110.92,21182
HRH03,2003-01-02 04:00,2,110.92,110.98,110.91,110.96,19882
HRH03,2003-01-02 04:30,2,110.96,111,110.92,111,19210
HRH03,2003-01-02 05:00,2,110.99,111,110.97,110.98,6639
HRH03,2003-01-02 05:30,2,110.98,110.98,110.94,110.95,9649
HRH03,2003-01-02 06:00,2,110.95,110.97,110.93,110.96,5538
HRH03,2003-01-02 06:30,2,110.96,110.97,110.93,110.94,6003
HRH03,2003-01-02 07:00,2,110.94,110.97,110.86,110.94,18888
HRH03,2003-01-02 07:30,2,110.94,110.94,110.88,110.91,20197
HRH03,2003-01-02 08:00,2,110.91,110.91,110.88,110.88,15283
HRH03,2003-01-02 08:30,2,110.87,110.94,110.84,110.84,19012
HRH03,2003-01-02 09:00,2,110.83,110.83,110.61,110.63,51907
HRH03,2003-01-02 09:30,2,110.63,110.65,110.51,110.53,34236
HRH03,2003-01-02 10:00,2,110.53,110.62,110.52,110.59,15270
HRH03,2003-01-02 10:30,2,110.59,110.61,110.54,110.56,6509
HRH03,2003-01-02 11:00,2,110.55,110.55,110.48,110.51,9168
HRH03,2003-01-02 11:30,2,110.52,110.52,110.42,110.44,6152
HRH03,2003-01-03 01:00,3,110.48,110.56,110.46,110.55,13365
HRH03,2003-01-03 01:30,3,110.55,110.6,110.55,110.59,8488
HRH03,2003-01-03 02:00,3,110.58,110.63,110.5,110.54,19750
HRH03,2003-01-03 02:30,3,110.54,110.55,110.48,110.52,21348
HRH03,2003-01-03 03:00,3,110.52,110.55,110.49,110.52,15909
HRH03,2003-01-03 03:30,3,110.52,110.53,110.49,110.53,12653
HRH03,2003-01-03 04:00,3,110.52,110.56,110.52,110.55,8540
HRH03,2003-01-03 04:30,3,110.55,110.55,110.51,110.53,8764
HRH03,2003-01-03 05:00,3,110.52,110.53,110.43,110.44,17955
HRH03,2003-01-03 05:30,3,110.45,110.47,110.42,110.42,14507
HRH03,2003-01-03 06:00,3,110.42,110.43,110.33,110.39,23577
HRH03,2003-01-03 06:30,3,110.39,110.39,110.31,110.33,18269
HRH03,2003-01-03 07:00,3,110.33,110.38,110.31,110.37,20072
HRH03,2003-01-03 07:30,3,110.37,110.44,110.37,110.43,18105
HRH03,2003-01-03 08:00,3,110.42,110.42,110.35,110.39,13851
HRH03,2003-01-03 08:30,3,110.39,110.47,110.35,110.38,26099
HRH03,2003-01-03 09:00,3,110.38,110.52,110.36,110.49,33186
HRH03,2003-01-03 09:30,3,110.5,110.53,110.47,110.52,18093
HRH03,2003-01-03 10:00,3,110.52,110.54,110.51,110.52,12468
HRH03,2003-01-03 10:30,3,110.51,110.52,110.46,110.52,5987
HRH03,2003-01-03 11:00,3,110.52,110.58,110.52,110.55,7364
HRH03,2003-01-03 11:30,3,110.56,110.61,110.55,110.59,5397
HRH03,2003-01-06 01:00,6,110.53,110.55,110.33,110.38,20714
HRH03,2003-01-06 01:30,6,110.37,110.42,110.35,110.39,8227
HRH03,2003-01-06 02:00,6,110.39,110.56,110.37,110.55,28152
HRH03,2003-01-06 02:30,6,110.56,110.59,110.51,110.52,22502
HRH03,2003-01-06 03:00,6,110.51,110.52,110.46,110.49,24392
HRH03,2003-01-06 03:30,6,110.48,110.51,110.47,110.49,18220
HRH03,2003-01-06 04:00,6,110.49,110.51,110.48,110.49,13915
HRH03,2003-01-06 04:30,6,110.48,110.57,110.48,110.56,14439
HRH03,2003-01-06 05:00,6,110.56,110.64,110.56,110.63,18946
HRH03,2003-01-06 05:30,6,110.63,110.73,110.63,110.72,41880
HRH03,2003-01-06 06:00,6,110.72,110.79,110.71,110.77,22084
HRH03,2003-01-06 06:30,6,110.77,110.8,110.71,110.73,17041
HRH03,2003-01-06 07:00,6,110.73,110.74,110.7,110.73,12679
HRH03,2003-01-06 07:30,6,110.72,110.73,110.65,110.71,27240
HRH03,2003-01-06 08:00,6,110.72,110.77,110.7,110.76,15845
HRH03,2003-01-06 08:30,6,110.75,110.82,110.7,110.78,32148
HRH03,2003-01-06 09:00,6,110.78,110.79,110.69,110.74,50831
HRH03,2003-01-06 09:30,6,110.74,110.78,110.71,110.72,27955
HRH03,2003-01-06 10:00,6,110.72,110.76,110.68,110.69,17016
HRH03,2003-01-06 10:30,6,110.68,110.73,110.65,110.7,8001
HRH03,2003-01-06 11:00,6,110.69,110.72,110.64,110.71,5906
HRH03,2003-01-06 11:30,6,110.71,110.75,110.67,110.71,6069
HRH03,2003-01-07 01:00,7,110.84,110.84,110.7,110.73,18044
HRH03,2003-01-07 01:30,7,110.73,110.73,110.64,110.67,18740
HRH03,2003-01-07 02:00,7,110.68,110.68,110.61,110.65,24101
HRH03,2003-01-07 02:30,7,110.64,110.72,110.63,110.72,27482
HRH03,2003-01-07 03:00,7,110.72,110.72,110.67,110.68,21958
HRH03,2003-01-07 03:30,7,110.68,110.7,110.66,110.67,19452
HRH03,2003-01-07 04:00,7,110.68,110.75,110.68,110.72,27956
HRH03,2003-01-07 04:30,7,110.72,110.78,110.71,110.75,14706
HRH03,2003-01-07 05:00,7,110.75,110.79,110.74,110.79,19803
HRH03,2003-01-07 05:30,7,110.79,110.83,110.78,110.81,21290
HRH03,2003-01-07 06:00,7,110.82,110.84,110.79,110.81,12618
HRH03,2003-01-07 06:30,7,110.8,110.82,110.77,110.81,11885
HRH03,2003-01-07 07:00,7,110.8,110.82,110.79,110.79,12925
HRH03,2003-01-07 07:30,7,110.79,110.81,110.74,110.77,26520
HRH03,2003-01-07 08:00,7,110.77,110.79,110.71,110.74,35075
HRH03,2003-01-07 08:30,7,110.74,110.77,110.73,110.77,22302
HRH03,2003-01-07 09:00,7,110.77,110.86,110.75,110.85,39476
HRH03,2003-01-07 09:30,7,110.85,110.91,110.81,110.88,56506
HRH03,2003-01-07 10:00,7,110.88,110.88,110.84,110.85,23809
HRH03,2003-01-07 10:30,7,110.85,110.87,110.84,110.87,6702
HRH03,2003-01-07 11:00,7,110.87,110.9,110.86,110.89,4640
HRH03,2003-01-07 11:30,7,110.89,110.92,110.89,110.89,3245
HRH03,2003-01-08 01:00,8,110.9,110.91,110.84,110.88,9748
HRH03,2003-01-08 01:30,8,110.88,110.92,110.87,110.9,11772
HRH03,2003-01-08 02:00,8,110.89,110.93,110.87,110.88,21958
HRH03,2003-01-08 02:30,8,110.88,110.89,110.84,110.86,23094
HRH03,2003-01-08 03:00,8,110.86,110.92,110.86,110.9,33146
HRH03,2003-01-08 03:30,8,110.9,110.95,110.88,110.91,55509
HRH03,2003-01-08 04:00,8,110.91,110.92,110.86,110.91,35668
HRH03,2003-01-08 04:30,8,110.92,110.98,110.91,110.96,49114
HRH03,2003-01-08 05:00,8,110.96,110.96,110.92,110.92,24673
HRH03,2003-01-08 05:30,8,110.92,110.97,110.89,110.96,24616
HRH03,2003-01-08 06:00,8,110.96,110.97,110.92,110.94,12338
HRH03,2003-01-08 06:30,8,110.94,110.98,110.93,110.97,12420
HRH03,2003-01-08 07:00,8,110.97,111,110.95,110.98,22615
HRH03,2003-01-08 07:30,8,110.98,111.01,110.96,111,26346
HRH03,2003-01-08 08:00,8,111,111.05,110.96,111.04,38775
HRH03,2003-01-08 08:30,8,111.04,111.08,111.01,111.06,45030
HRH03,2003-01-08 09:00,8,111.06,111.09,111.04,111.06,41755
HRH03,2003-01-08 09:30,8,111.06,111.09,111.04,111.08,24729
HRH03,2003-01-08 10:00,8,111.07,111.1,111.06,111.06,19139
HRH03,2003-01-08 10:30,8,111.06,111.15,111.04,111.15,16301
HRH03,2003-01-08 11:00,8,111.14,111.24,111.13,111.22,14163
HRH03,2003-01-08 11:30,8,111.23,111.29,111.21,111.26,17207
HRH03,2003-01-09 01:00,9,111.17,111.23,111.13,111.22,16516
HRH03,2003-01-09 01:30,9,111.21,111.22,111.11,111.11,17527
HRH03,2003-01-09 02:00,9,111.11,111.17,111.1,111.17,27252
HRH03,2003-01-09 02:30,9,111.17,111.27,111.16,111.24,42599
HRH03,2003-01-09 03:00,9,111.25,111.26,111.22,111.26,29543
HRH03,2003-01-09 03:30,9,111.26,111.3,111.22,111.23,35634
HRH03,2003-01-09 04:00,9,111.22,111.22,111.17,111.2,33139
HRH03,2003-01-09 04:30,9,111.2,111.24,111.2,111.21,22788
HRH03,2003-01-09 05:00,9,111.22,111.25,111.2,111.22,23033
HRH03,2003-01-09 05:30,9,111.22,111.27,111.22,111.25,15666
HRH03,2003-01-09 06:00,9,111.25,111.27,111.23,111.24,15393
HRH03,2003-01-09 06:30,9,111.24,111.24,111.17,111.18,19043
HRH03,2003-01-09 07:00,9,111.18,111.18,111.08,111.12,52204
HRH03,2003-01-09 07:30,9,111.12,111.17,111.08,111.11,68597
HRH03,2003-01-09 08:00,9,111.11,111.14,111.03,111.04,51081
HRH03,2003-01-09 08:30,9,111.04,111.05,110.99,111.03,60789
HRH03,2003-01-09 09:00,9,111.03,111.03,110.95,110.96,62173
HRH03,2003-01-09 09:30,9,110.97,111,110.95,110.99,52057
HRH03,2003-01-09 10:00,9,110.98,111,110.94,110.95,24553
HRH03,2003-01-09 10:30,9,110.96,110.97,110.91,110.94,19264
HRH03,2003-01-09 11:00,9,110.94,110.99,110.91,110.98,8482
HRH03,2003-01-09 11:30,9,110.98,111.02,110.94,111.02,8939
HRH03,2003-01-10 01:00,10,110.96,110.99,110.8,110.83,35531
HRH03,2003-01-10 01:30,10,110.83,110.87,110.78,110.85,19976
HRH03,2003-01-10 02:00,10,110.86,110.97,110.85,110.95,29127
HRH03,2003-01-10 02:30,10,110.94,111.01,110.92,110.99,34132
HRH03,2003-01-10 03:00,10,110.99,111.04,110.96,111.03,33021
HRH03,2003-01-10 03:30,10,111.03,111.07,111.01,111.02,28091
HRH03,2003-01-10 04:00,10,111.03,111.07,111.01,111.06,27092
HRH03,2003-01-10 04:30,10,111.06,111.08,110.97,110.99,27964
HRH03,2003-01-10 05:00,10,110.99,111,110.94,110.97,28138
HRH03,2003-01-10 05:30,10,110.97,110.99,110.93,110.98,14530
HRH03,2003-01-10 06:00,10,110.97,110.97,110.92,110.94,8388
HRH03,2003-01-10 06:30,10,110.94,110.95,110.92,110.93,12861
HRH03,2003-01-10 07:00,10,110.93,111.18,110.92,111.16,25831
HRH03,2003-01-10 07:30,10,111.16,111.25,111.15,111.18,125649
HRH03,2003-01-10 08:00,10,111.18,111.22,111.16,111.22,43688
HRH03,2003-01-10 08:30,10,111.22,111.23,111.1,111.11,59051
HRH03,2003-01-10 09:00,10,111.1,111.16,111.07,111.09,47274
HRH03,2003-01-10 09:30,10,111.1,111.12,111.04,111.05,45633
HRH03,2003-01-10 10:00,10,111.05,111.17,111.03,111.15,34570
HRH03,2003-01-10 10:30,10,111.14,111.15,111.08,111.1,14703
HRH03,2003-01-10 11:00,10,111.1,111.16,111.1,111.15,5017
HRH03,2003-01-10 11:30,10,111.16,111.17,111.13,111.16,5222
HRH03,2003-01-13 01:00,13,111,111.06,110.97,111.01,17697
HRH03,2003-01-13 01:30,13,111.01,111.08,111.01,111.08,8647
HRH03,2003-01-13 02:00,13,111.07,111.07,110.97,110.97,19701
HRH03,2003-01-13 02:30,13,110.98,110.98,110.88,110.91,46705
HRH03,2003-01-13 03:00,13,110.91,110.96,110.87,110.94,32776
HRH03,2003-01-13 03:30,13,110.94,110.96,110.89,110.9,27455
HRH03,2003-01-13 04:00,13,110.9,110.94,110.88,110.9,27497
HRH03,2003-01-13 04:30,13,110.9,110.91,110.8,110.81,34358
HRH03,2003-01-13 05:00,13,110.81,110.88,110.81,110.85,28706
HRH03,2003-01-13 05:30,13,110.85,110.86,110.81,110.81,19070
HRH03,2003-01-13 06:00,13,110.81,110.85,110.79,110.83,13243
HRH03,2003-01-13 06:30,13,110.84,110.87,110.8,110.86,11737
HRH03,2003-01-13 07:00,13,110.86,110.87,110.81,110.83,23330
HRH03,2003-01-13 07:30,13,110.83,110.88,110.81,110.88,36384
HRH03,2003-01-13 08:00,13,110.88,110.94,110.87,110.93,32506
HRH03,2003-01-13 08:30,13,110.93,110.98,110.91,110.93,36178
HRH03,2003-01-13 09:00,13,110.93,110.99,110.9,110.99,32117
HRH03,2003-01-13 09:30,13,110.98,111.07,110.96,111.04,38250
HRH03,2003-01-13 10:00,13,111.05,111.06,110.96,110.97,24934
HRH03,2003-01-13 10:30,13,110.96,111.02,110.96,111,8183
HRH03,2003-01-13 11:00,13,111.01,111.01,110.89,110.96,7224
HRH03,2003-01-13 11:30,13,110.95,110.96,110.93,110.95,2294
HRH03,2003-01-14 01:00,14,111.05,111.05,110.99,111,15431
HRH03,2003-01-14 01:30,14,111,111.02,110.94,110.96,22718
HRH03,2003-01-14 02:00,14,110.96,111,110.93,110.96,26518
HRH03,2003-01-14 02:30,14,110.96,110.98,110.93,110.97,26425
HRH03,2003-01-14 03:00,14,110.96,110.96,110.86,110.88,39801
HRH03,2003-01-14 03:30,14,110.87,110.91,110.86,110.86,32969
HRH03,2003-01-14 04:00,14,110.85,110.91,110.85,110.89,34649
HRH03,2003-01-14 04:30,14,110.89,110.89,110.86,110.87,24711
HRH03,2003-01-14 05:00,14,110.86,110.9,110.86,110.9,14673
HRH03,2003-01-14 05:30,14,110.89,110.91,110.88,110.91,17468
HRH03,2003-01-14 06:00,14,110.92,110.92,110.9,110.91,7774
HRH03,2003-01-14 06:30,14,110.91,111.05,110.9,110.97,41759
HRH03,2003-01-14 07:00,14,110.97,110.98,110.9,110.96,29192
HRH03,2003-01-14 07:30,14,110.96,111.06,110.95,111.03,81069
HRH03,2003-01-14 08:00,14,111.03,111.11,111.03,111.05,56472
HRH03,2003-01-14 08:30,14,111.05,111.11,111.02,111.03,55740
HRH03,2003-01-14 09:00,14,111.03,111.09,111.03,111.05,38995
HRH03,2003-01-14 09:30,14,111.05,111.08,111.02,111.07,29655
HRH03,2003-01-14 10:00,14,111.06,111.07,111.04,111.05,17342
HRH03,2003-01-14 10:30,14,111.05,111.06,111.03,111.03,9360
HRH03,2003-01-14 11:00,14,111.03,111.03,111.01,111.02,7375
HRH03,2003-01-14 11:30,14,111.02,111.04,111,111.04,4166
HRH03,2003-01-15 01:00,15,111.06,111.07,110.95,110.96,20036
HRH03,2003-01-15 01:30,15,110.96,110.96,110.92,110.93,11804
HRH03,2003-01-15 02:00,15,110.93,110.93,110.87,110.92,32255
HRH03,2003-01-15 02:30,15,110.92,110.95,110.88,110.95,27339
HRH03,2003-01-15 03:00,15,110.95,110.97,110.93,110.95,25537
HRH03,2003-01-15 03:30,15,110.95,110.98,110.93,110.94,19117
HRH03,2003-01-15 04:00,15,110.94,110.97,110.93,110.94,35295
HRH03,2003-01-15 04:30,15,110.93,110.94,110.89,110.92,29420
HRH03,2003-01-15 05:00,15,110.92,110.95,110.91,110.93,26720
HRH03,2003-01-15 05:30,15,110.94,110.96,110.92,110.94,24992
HRH03,2003-01-15 06:00,15,110.94,110.97,110.94,110.97,10230
HRH03,2003-01-15 06:30,15,110.96,110.97,110.88,110.91,15620
HRH03,2003-01-15 07:00,15,110.91,110.96,110.89,110.94,24205
HRH03,2003-01-15 07:30,15,110.95,110.96,110.88,110.92,34511
HRH03,2003-01-15 08:00,15,110.92,110.95,110.91,110.94,21154
HRH03,2003-01-15 08:30,15,110.94,111.02,110.94,111,49413
HRH03,2003-01-15 09:00,15,111,111.06,111,111.05,48483
HRH03,2003-01-15 09:30,15,111.04,111.1,111.01,111.08,40525
HRH03,2003-01-15 10:00,15,111.07,111.09,111.05,111.07,24200
HRH03,2003-01-15 10:30,15,111.07,111.08,111.05,111.08,13684
HRH03,2003-01-15 11:00,15,111.08,111.14,111.08,111.11,15628
HRH03,2003-01-15 11:30,15,111.11,111.15,111.08,111.08,6921
HRH03,2003-01-16 01:00,16,111.06,111.11,111.02,111.04,15007
HRH03,2003-01-16 01:30,16,111.05,111.11,111.05,111.07,12188
HRH03,2003-01-16 02:00,16,111.07,111.15,111.07,111.1,46760
HRH03,2003-01-16 02:30,16,111.1,111.15,111.1,111.11,31695
HRH03,2003-01-16 03:00,16,111.11,111.13,111.08,111.09,30519
HRH03,2003-01-16 03:30,16,111.09,111.13,111.09,111.13,24192
HRH03,2003-01-16 04:00,16,111.13,111.15,111.11,111.12,29261
HRH03,2003-01-16 04:30,16,111.12,111.14,111.11,111.12,20373
HRH03,2003-01-16 05:00,16,111.12,111.12,111.07,111.09,28062
HRH03,2003-01-16 05:30,16,111.09,111.14,111.09,111.09,29762
HRH03,2003-01-16 06:00,16,111.09,111.11,111.07,111.11,12432
HRH03,2003-01-16 06:30,16,111.1,111.1,111.09,111.1,9210
HRH03,2003-01-16 07:00,16,111.09,111.12,111.07,111.08,17480
HRH03,2003-01-16 07:30,16,111.08,111.12,111.06,111.1,34558
HRH03,2003-01-16 08:00,16,111.11,111.12,111.09,111.09,17257
HRH03,2003-01-16 08:30,16,111.09,111.1,110.97,110.97,64248
HRH03,2003-01-16 09:00,16,110.96,111.04,110.96,111.03,49755
HRH03,2003-01-16 09:30,16,111.04,111.12,111.03,111.08,52907
HRH03,2003-01-16 10:00,16,111.09,111.1,111,111.04,33835
HRH03,2003-01-16 10:30,16,111.04,111.05,110.96,110.97,24282
HRH03,2003-01-16 11:00,16,110.97,111.08,110.97,111.07,20490
HRH03,2003-01-16 11:30,16,111.07,111.11,111.02,111.1,10862
HRH03,2003-01-20 01:00,20,111.5,111.51,111.44,111.46,12693
HRH03,2003-01-20 01:30,20,111.46,111.5,111.44,111.47,10243
HRH03,2003-01-20 02:00,20,111.46,111.49,111.45,111.47,13980
HRH03,2003-01-20 02:30,20,111.47,111.48,111.42,111.43,18112
HRH03,2003-01-20 03:00,20,111.44,111.46,111.43,111.45,11240
HRH03,2003-01-20 03:30,20,111.45,111.47,111.44,111.47,8997
HRH03,2003-01-20 04:00,20,111.48,111.55,111.48,111.49,24062
HRH03,2003-01-20 04:30,20,111.5,111.51,111.47,111.51,19992
HRH03,2003-01-20 05:00,20,111.5,111.56,111.5,111.54,12797
HRH03,2003-01-20 05:30,20,111.54,111.54,111.5,111.5,8703
HRH03,2003-01-20 06:00,20,111.51,111.51,111.49,111.51,4159
HRH03,2003-01-20 06:30,20,111.51,111.54,111.5,111.52,7945
HRH03,2003-01-20 07:00,20,111.52,111.61,111.52,111.61,24897
HRH03,2003-01-20 07:30,20,111.61,111.63,111.59,111.6,12776
HRH03,2003-01-20 08:00,20,111.59,111.61,111.58,111.59,9729
HRH03,2003-01-20 08:30,20,111.6,111.63,111.59,111.6,11909
HRH03,2003-01-20 09:00,20,111.59,111.62,111.58,111.61,10572
HRH03,2003-01-20 09:30,20,111.61,111.66,111.6,111.64,11830
HRH03,2003-01-20 10:00,20,111.64,111.66,111.63,111.66,9797
HRH03,2003-01-20 10:30,20,111.65,111.69,111.64,111.69,7569
HRH03,2003-01-20 11:00,20,111.67,111.7,111.67,111.69,3237
HRH03,2003-01-20 11:30,20,111.69,111.71,111.66,111.66,3945
HRH03,2003-01-22 01:00,22,111.73,111.81,111.73,111.75,19852
HRH03,2003-01-22 01:30,22,111.75,111.79,111.74,111.76,10191
HRH03,2003-01-22 02:00,22,111.76,111.77,111.72,111.73,28623
HRH03,2003-01-22 02:30,22,111.73,111.77,111.72,111.77,19856
HRH03,2003-01-22 03:00,22,111.77,111.83,111.75,111.77,33946
HRH03,2003-01-22 03:30,22,111.77,111.79,111.74,111.75,22790
HRH03,2003-01-22 04:00,22,111.75,111.77,111.73,111.75,19575
HRH03,2003-01-22 04:30,22,111.75,111.75,111.72,111.74,22210
HRH03,2003-01-22 05:00,22,111.73,111.74,111.64,111.64,32981
HRH03,2003-01-22 05:30,22,111.64,111.71,111.64,111.7,24574
HRH03,2003-01-22 06:00,22,111.69,111.77,111.69,111.76,19084
HRH03,2003-01-22 06:30,22,111.76,111.79,111.75,111.78,21251
HRH03,2003-01-22 07:00,22,111.77,111.84,111.77,111.8,24199
HRH03,2003-01-22 07:30,22,111.8,111.83,111.77,111.77,29167
HRH03,2003-01-22 08:00,22,111.77,111.79,111.75,111.75,19908
HRH03,2003-01-22 08:30,22,111.75,111.79,111.74,111.76,35078
HRH03,2003-01-22 09:00,22,111.76,111.8,111.71,111.71,40664
HRH03,2003-01-22 09:30,22,111.72,111.75,111.69,111.72,37378
HRH03,2003-01-22 10:00,22,111.72,111.77,111.7,111.77,20044
HRH03,2003-01-22 10:30,22,111.77,111.8,111.74,111.78,15766
HRH03,2003-01-22 11:00,22,111.77,111.77,111.73,111.73,8017
HRH03,2003-01-22 11:30,22,111.74,111.76,111.71,111.73,4116
HRH03,2003-01-23 01:00,23,111.68,111.68,111.55,111.58,35157
HRH03,2003-01-23 01:30,23,111.58,111.63,111.57,111.57,15423
HRH03,2003-01-23 02:00,23,111.57,111.61,111.56,111.61,22128
HRH03,2003-01-23 02:30,23,111.61,111.66,111.61,111.65,30816
HRH03,2003-01-23 03:00,23,111.64,111.7,111.62,111.63,38538
HRH03,2003-01-23 03:30,23,111.63,111.66,111.61,111.62,48081
HRH03,2003-01-23 04:00,23,111.62,111.65,111.6,111.62,39367
HRH03,2003-01-23 04:30,23,111.62,111.65,111.62,111.64,28118
HRH03,2003-01-23 05:00,23,111.64,111.69,111.64,111.67,25371
HRH03,2003-01-23 05:30,23,111.66,111.69,111.66,111.67,9058
HRH03,2003-01-23 06:00,23,111.68,111.71,111.67,111.69,10214
HRH03,2003-01-23 06:30,23,111.7,111.74,111.68,111.7,23030
HRH03,2003-01-23 07:00,23,111.71,111.73,111.68,111.7,33087
HRH03,2003-01-23 07:30,23,111.7,111.71,111.66,111.7,32354
HRH03,2003-01-23 08:00,23,111.7,111.71,111.66,111.66,29900
HRH03,2003-01-23 08:30,23,111.66,111.7,111.65,111.68,26614
HRH03,2003-01-23 09:00,23,111.68,111.75,111.68,111.75,55246
HRH03,2003-01-23 09:30,23,111.75,111.77,111.72,111.74,29977
HRH03,2003-01-23 10:00,23,111.74,111.84,111.73,111.83,28644
HRH03,2003-01-23 10:30,23,111.83,111.88,111.83,111.84,32958
HRH03,2003-01-23 11:00,23,111.84,111.91,111.84,111.88,16096
HRH03,2003-01-23 11:30,23,111.88,111.89,111.84,111.85,7575
HRH03,2003-01-24 01:00,24,111.86,111.92,111.84,111.86,12070
HRH03,2003-01-24 01:30,24,111.87,111.88,111.82,111.83,15960
HRH03,2003-01-24 02:00,24,111.83,111.88,111.81,111.82,19007
HRH03,2003-01-24 02:30,24,111.82,111.92,111.79,111.9,30217
HRH03,2003-01-24 03:00,24,111.91,111.94,111.85,111.87,52219
HRH03,2003-01-24 03:30,24,111.88,111.88,111.82,111.84,30052
HRH03,2003-01-24 04:00,24,111.84,111.91,111.84,111.88,18998
HRH03,2003-01-24 04:30,24,111.88,111.92,111.87,111.91,21395
HRH03,2003-01-24 05:00,24,111.91,111.97,111.91,111.96,29500
HRH03,2003-01-24 05:30,24,111.96,111.97,111.93,111.95,13737
HRH03,2003-01-24 06:00,24,111.94,111.99,111.93,111.95,16723
HRH03,2003-01-24 06:30,24,111.95,111.98,111.95,111.97,10770
HRH03,2003-01-24 07:00,24,111.97,112,111.96,111.97,23621
HRH03,2003-01-24 07:30,24,111.97,111.97,111.93,111.95,20004
HRH03,2003-01-24 08:00,24,111.95,111.98,111.94,111.95,16875
HRH03,2003-01-24 08:30,24,111.95,112.03,111.94,112.03,45170
HRH03,2003-01-24 09:00,24,112.04,112.1,112,112.08,53122
HRH03,2003-01-24 09:30,24,112.08,112.08,112,112.02,36363
HRH03,2003-01-24 10:00,24,112.02,112.05,112,112.04,18016
HRH03,2003-01-24 10:30,24,112.04,112.14,112.03,112.11,18282
HRH03,2003-01-24 11:00,24,112.11,112.15,112.09,112.09,13034
HRH03,2003-01-24 11:30,24,112.09,112.14,112.08,112.08,6601
HRH03,2003-01-27 01:00,27,111.93,111.98,111.88,111.92,18857
HRH03,2003-01-27 01:30,27,111.93,112,111.88,111.9,19567
HRH03,2003-01-27 02:00,27,111.91,112.07,111.9,112.05,34633
HRH03,2003-01-27 02:30,27,112.04,112.08,111.98,112.07,46687
HRH03,2003-01-27 03:00,27,112.07,112.1,112,112.02,42164
HRH03,2003-01-27 03:30,27,112.02,112.05,111.99,112.04,23959
HRH03,2003-01-27 04:00,27,112.03,112.07,112.03,112.05,18109
HRH03,2003-01-27 04:30,27,112.05,112.08,112.03,112.04,21310
HRH03,2003-01-27 05:00,27,112.04,112.14,112.03,112.11,26303
HRH03,2003-01-27 05:30,27,112.11,112.14,112.1,112.11,14443
HRH03,2003-01-27 06:00,27,112.11,112.12,112.09,112.09,11738
HRH03,2003-01-27 06:30,27,112.1,112.18,112.09,112.16,33119
HRH03,2003-01-27 07:00,27,112.16,112.17,112.13,112.17,20069
HRH03,2003-01-27 07:30,27,112.16,112.17,112.1,112.1,24680
HRH03,2003-01-27 08:00,27,112.1,112.1,111.89,111.95,98103
HRH03,2003-01-27 08:30,27,111.95,112.03,111.91,111.92,61523
HRH03,2003-01-27 09:00,27,111.93,112.03,111.92,111.98,55011
HRH03,2003-01-27 09:30,27,111.99,112.04,111.95,112.02,39734
HRH03,2003-01-27 10:00,27,112.02,112.05,111.98,112.05,21682
HRH03,2003-01-27 10:30,27,112.05,112.1,112.03,112.08,27171
HRH03,2003-01-27 11:00,27,112.08,112.1,111.96,111.97,14150
HRH03,2003-01-27 11:30,27,111.98,111.98,111.84,111.87,14348
HRH03,2003-01-28 01:00,28,111.8,111.81,111.73,111.76,30369
HRH03,2003-01-28 01:30,28,111.76,111.82,111.73,111.75,22438
HRH03,2003-01-28 02:00,28,111.75,111.81,111.72,111.8,31034
HRH03,2003-01-28 02:30,28,111.8,111.85,111.78,111.8,37206
HRH03,2003-01-28 03:00,28,111.8,111.88,111.78,111.8,41039
HRH03,2003-01-28 03:30,28,111.8,111.83,111.75,111.81,38716
HRH03,2003-01-28 04:00,28,111.81,111.85,111.8,111.85,27541
HRH03,2003-01-28 04:30,28,111.85,111.86,111.81,111.83,26508
HRH03,2003-01-28 05:00,28,111.83,111.88,111.83,111.86,26920
HRH03,2003-01-28 05:30,28,111.87,111.92,111.86,111.92,27659
HRH03,2003-01-28 06:00,28,111.92,111.96,111.9,111.95,25995
HRH03,2003-01-28 06:30,28,111.95,111.98,111.92,111.92,18001
HRH03,2003-01-28 07:00,28,111.92,112.01,111.92,111.98,25284
HRH03,2003-01-28 07:30,28,111.97,112,111.89,111.93,49766
HRH03,2003-01-28 08:00,28,111.93,111.98,111.89,111.93,66124
HRH03,2003-01-28 08:30,28,111.93,111.98,111.9,111.91,36382
HRH03,2003-01-28 09:00,28,111.92,111.94,111.82,111.84,73867
HRH03,2003-01-28 09:30,28,111.84,111.95,111.84,111.94,40135
HRH03,2003-01-28 10:00,28,111.93,111.95,111.91,111.92,24034
HRH03,2003-01-28 10:30,28,111.92,111.92,111.86,111.89,16737
HRH03,2003-01-28 11:00,28,111.89,111.93,111.88,111.9,8453
HRH03,2003-01-28 11:30,28,111.91,111.93,111.88,111.9,3083
HRH03,2003-01-29 01:00,29,111.99,112.01,111.96,112.01,13815
HRH03,2003-01-29 01:30,29,112.01,112.04,111.99,112.01,13975
HRH03,2003-01-29 02:00,29,112.01,112.07,112,112.05,28793
HRH03,2003-01-29 02:30,29,112.05,112.15,112.04,112.12,51053
HRH03,2003-01-29 03:00,29,112.13,112.18,112.11,112.14,40313
HRH03,2003-01-29 03:30,29,112.13,112.15,112.1,112.12,23209
HRH03,2003-01-29 04:00,29,112.11,112.16,112.09,112.13,35598
HRH03,2003-01-29 04:30,29,112.13,112.13,112.06,112.1,25568
HRH03,2003-01-29 05:00,29,112.1,112.14,112.09,112.09,26006
HRH03,2003-01-29 05:30,29,112.09,112.11,112.08,112.1,14461
HRH03,2003-01-29 06:00,29,112.09,112.11,112.09,112.1,7871
HRH03,2003-01-29 06:30,29,112.11,112.11,112.07,112.08,7898
HRH03,2003-01-29 07:00,29,112.07,112.08,112,112.01,32641
HRH03,2003-01-29 07:30,29,112,112.05,112,112.01,32375
HRH03,2003-01-29 08:00,29,112.01,112.02,111.94,111.97,48069
HRH03,2003-01-29 08:30,29,111.96,112.01,111.94,111.97,52146
HRH03,2003-01-29 09:00,29,111.97,111.98,111.91,111.94,47834
HRH03,2003-01-29 09:30,29,111.94,112.01,111.93,111.99,34358
HRH03,2003-01-29 10:00,29,111.98,111.99,111.92,111.94,26299
HRH03,2003-01-29 10:30,29,111.94,111.97,111.92,111.95,19282
HRH03,2003-01-29 11:00,29,111.95,111.99,111.88,111.88,12854
HRH03,2003-01-29 11:30,29,111.88,111.91,111.83,111.88,13451
HRH03,2003-01-30 01:00,30,111.81,111.84,111.79,111.82,9518
HRH03,2003-01-30 01:30,30,111.82,111.87,111.82,111.84,17778
HRH03,2003-01-30 02:00,30,111.85,111.85,111.72,111.77,52446
HRH03,2003-01-30 02:30,30,111.77,111.79,111.71,111.76,41434
HRH03,2003-01-30 03:00,30,111.75,111.81,111.74,111.81,21561
HRH03,2003-01-30 03:30,30,111.8,111.8,111.71,111.75,41590
HRH03,2003-01-30 04:00,30,111.74,111.75,111.69,111.72,36903
HRH03,2003-01-30 04:30,30,111.71,111.77,111.71,111.77,35003
HRH03,2003-01-30 05:00,30,111.77,111.79,111.72,111.73,22809
HRH03,2003-01-30 05:30,30,111.73,111.76,111.7,111.74,13832
HRH03,2003-01-30 06:00,30,111.74,111.77,111.73,111.76,9670
HRH03,2003-01-30 06:30,30,111.75,111.76,111.72,111.72,13745
HRH03,2003-01-30 07:00,30,111.73,111.79,111.72,111.78,12493
HRH03,2003-01-30 07:30,30,111.77,111.8,111.68,111.72,61422
HRH03,2003-01-30 08:00,30,111.72,111.77,111.71,111.76,19932
HRH03,2003-01-30 08:30,30,111.76,111.86,111.76,111.86,50527
HRH03,2003-01-30 09:00,30,111.86,111.86,111.78,111.8,35463
HRH03,2003-01-30 09:30,30,111.8,111.83,111.76,111.82,34448
HRH03,2003-01-30 10:00,30,111.82,111.82,111.78,111.79,28356
HRH03,2003-01-30 10:30,30,111.79,111.84,111.76,111.84,15823
HRH03,2003-01-30 11:00,30,111.84,111.85,111.81,111.81,11652
HRH03,2003-01-30 11:30,30,111.82,111.85,111.7,111.7,5929
HRH03,2003-01-31 01:00,31,111.84,111.92,111.83,111.9,16199
HRH03,2003-01-31 01:30,31,111.89,112.03,111.89,111.97,30520
HRH03,2003-01-31 02:00,31,111.97,112,111.96,111.99,14363
HRH03,2003-01-31 02:30,31,112,112.02,111.98,111.99,25416
HRH03,2003-01-31 03:00,31,111.99,111.99,111.96,111.99,18365
HRH03,2003-01-31 03:30,31,111.99,112.01,111.97,111.98,16780
HRH03,2003-01-31 04:00,31,111.98,112.01,111.96,111.99,22597
HRH03,2003-01-31 04:30,31,111.99,112.02,111.99,112.02,14615
HRH03,2003-01-31 05:00,31,112.01,112.05,112,112,16472
HRH03,2003-01-31 05:30,31,112.01,112.02,111.98,111.99,10479
HRH03,2003-01-31 06:00,31,111.99,112,111.96,111.98,5308
HRH03,2003-01-31 06:30,31,111.98,111.99,111.96,111.98,8250
HRH03,2003-01-31 07:00,31,111.97,111.99,111.96,111.97,12601
HRH03,2003-01-31 07:30,31,111.96,112,111.94,111.98,17097
HRH03,2003-01-31 08:00,31,111.97,112.01,111.96,111.98,30276
HRH03,2003-01-31 08:30,31,111.98,112.01,111.85,111.85,39323
HRH03,2003-01-31 09:00,31,111.85,111.95,111.85,111.94,64812
HRH03,2003-01-31 09:30,31,111.94,111.96,111.91,111.94,33119
HRH03,2003-01-31 10:00,31,111.94,111.95,111.89,111.93,23974
HRH03,2003-01-31 10:30,31,111.93,111.94,111.79,111.83,14662
HRH03,2003-01-31 11:00,31,111.84,111.85,111.79,111.8,4794
HRH03,2003-01-31 11:30,31,111.82,111.92,111.78,111.9,5944
HRH03,2003-02-03 01:00,3,111.86,111.86,111.78,111.81,8894
HRH03,2003-02-03 01:30,3,111.81,111.82,111.74,111.75,18426
HRH03,2003-02-03 02:00,3,111.75,111.76,111.72,111.74,13806
HRH03,2003-02-03 02:30,3,111.74,111.78,111.7,111.73,18425
HRH03,2003-02-03 03:00,3,111.73,111.74,111.67,111.71,30796
HRH03,2003-02-03 03:30,3,111.71,111.74,111.7,111.72,25925
HRH03,2003-02-03 04:00,3,111.72,111.78,111.72,111.77,18119
HRH03,2003-02-03 04:30,3,111.77,111.8,111.76,111.79,16398
HRH03,2003-02-03 05:00,3,111.78,111.8,111.76,111.77,16513
HRH03,2003-02-03 05:30,3,111.77,111.79,111.77,111.78,7408
HRH03,2003-02-03 06:00,3,111.78,111.8,111.76,111.78,9168
HRH03,2003-02-03 06:30,3,111.79,111.8,111.77,111.79,8318
HRH03,2003-02-03 07:00,3,111.8,111.82,111.78,111.82,13148
HRH03,2003-02-03 07:30,3,111.81,111.83,111.8,111.82,18069
HRH03,2003-02-03 08:00,3,111.83,111.85,111.82,111.84,19230
HRH03,2003-02-03 08:30,3,111.84,111.84,111.8,111.81,23174
HRH03,2003-02-03 09:00,3,111.82,111.85,111.75,111.77,55447
HRH03,2003-02-03 09:30,3,111.77,111.84,111.77,111.83,29117
HRH03,2003-02-03 10:00,3,111.83,111.97,111.83,111.95,39506
HRH03,2003-02-03 10:30,3,111.95,111.97,111.91,111.92,14628
HRH03,2003-02-03 11:00,3,111.93,111.95,111.87,111.88,15617
HRH03,2003-02-03 11:30,3,111.88,111.9,111.86,111.87,5515
HRH03,2003-02-04 01:00,4,111.89,112.02,111.89,112,24172
HRH03,2003-02-04 01:30,4,112,112.04,111.98,111.98,19730
HRH03,2003-02-04 02:00,4,111.98,112.07,111.97,112.05,32656
HRH03,2003-02-04 02:30,4,112.05,112.08,112.03,112.06,29664
HRH03,2003-02-04 03:00,4,112.06,112.13,112.05,112.1,49070
HRH03,2003-02-04 03:30,4,112.1,112.11,112.07,112.09,31919
HRH03,2003-02-04 04:00,4,112.09,112.12,112.08,112.11,33454
HRH03,2003-02-04 04:30,4,112.11,112.17,112.11,112.14,34746
HRH03,2003-02-04 05:00,4,112.15,112.16,112.13,112.15,24317
HRH03,2003-02-04 05:30,4,112.15,112.16,112.09,112.1,21807
HRH03,2003-02-04 06:00,4,112.09,112.13,112.08,112.11,21387
HRH03,2003-02-04 06:30,4,112.11,112.13,112.1,112.12,11064
HRH03,2003-02-04 07:00,4,112.12,112.15,112.11,112.14,16097
HRH03,2003-02-04 07:30,4,112.15,112.17,112.12,112.14,22705
HRH03,2003-02-04 08:00,4,112.14,112.21,112.13,112.19,35182
HRH03,2003-02-04 08:30,4,112.19,112.2,112.15,112.18,37431
HRH03,2003-02-04 09:00,4,112.18,112.2,112.14,112.15,34195
HRH03,2003-02-04 09:30,4,112.16,112.2,112.15,112.19,28907
HRH03,2003-02-04 10:00,4,112.2,112.24,112.19,112.21,26879
HRH03,2003-02-04 10:30,4,112.21,112.21,112.17,112.18,9629
HRH03,2003-02-04 11:00,4,112.19,112.22,112.18,112.19,6814
HRH03,2003-02-04 11:30,4,112.2,112.21,112.17,112.19,6991
HRH03,2003-02-05 01:00,5,112.22,112.27,112.2,112.25,25732
HRH03,2003-02-05 01:30,5,112.25,112.26,112.22,112.24,13678
HRH03,2003-02-05 02:00,5,112.25,112.35,112.23,112.32,41924
HRH03,2003-02-05 02:30,5,112.32,112.33,112.26,112.28,42011
HRH03,2003-02-05 03:00,5,112.29,112.29,112.24,112.26,29924
HRH03,2003-02-05 03:30,5,112.26,112.29,112.24,112.25,29773
HRH03,2003-02-05 04:00,5,112.25,112.25,112.18,112.19,46063
HRH03,2003-02-05 04:30,5,112.19,112.23,112.19,112.23,32127
HRH03,2003-02-05 05:00,5,112.23,112.24,112.21,112.23,22363
HRH03,2003-02-05 05:30,5,112.23,112.24,112.2,112.21,13451
HRH03,2003-02-05 06:00,5,112.21,112.23,112.21,112.22,9863
HRH03,2003-02-05 06:30,5,112.23,112.25,112.22,112.24,12307
HRH03,2003-02-05 07:00,5,112.23,112.24,112.14,112.14,28866
HRH03,2003-02-05 07:30,5,112.14,112.17,112.11,112.14,39152
HRH03,2003-02-05 08:00,5,112.13,112.16,112.08,112.15,52752
HRH03,2003-02-05 08:30,5,112.16,112.19,112.15,112.17,33257
HRH03,2003-02-05 09:00,5,112.17,112.23,112.17,112.22,38345
HRH03,2003-02-05 09:30,5,112.22,112.28,112.13,112.17,56851
HRH03,2003-02-05 10:00,5,112.17,112.23,112.16,112.19,29075
HRH03,2003-02-05 10:30,5,112.19,112.19,112.09,112.12,39293
HRH03,2003-02-05 11:00,5,112.12,112.13,112.05,112.11,27194
HRH03,2003-02-05 11:30,5,112.11,112.11,111.65,111.84,46067
HRH03,2003-02-06 01:00,6,112.02,112.02,111.96,111.97,19514
HRH03,2003-02-06 01:30,6,111.99,112.05,111.99,112.04,20950
HRH03,2003-02-06 02:00,6,112.04,112.07,112.01,112.05,24991
HRH03,2003-02-06 02:30,6,112.05,112.05,111.99,112,25464
HRH03,2003-02-06 03:00,6,112,112.02,111.96,112.01,32198
HRH03,2003-02-06 03:30,6,112.02,112.02,111.97,111.98,27017
HRH03,2003-02-06 04:00,6,111.99,112.01,111.98,112,12294
HRH03,2003-02-06 04:30,6,111.99,112.02,111.97,112.02,23181
HRH03,2003-02-06 05:00,6,112.02,112.07,112.02,112.05,33673
HRH03,2003-02-06 05:30,6,112.05,112.17,112.03,112.12,20936
HRH03,2003-02-06 06:00,6,112.13,112.24,112.09,112.21,69389
HRH03,2003-02-06 06:30,6,112.21,112.21,112.11,112.18,35445
HRH03,2003-02-06 07:00,6,112.18,112.26,112.18,112.24,32957
HRH03,2003-02-06 07:30,6,112.25,112.28,112.19,112.23,53559
HRH03,2003-02-06 08:00,6,112.23,112.24,112.16,112.18,43987
HRH03,2003-02-06 08:30,6,112.18,112.26,112.14,112.24,49417
HRH03,2003-02-06 09:00,6,112.24,112.25,112.2,112.22,31631
HRH03,2003-02-06 09:30,6,112.22,112.26,112.18,112.23,26453
HRH03,2003-02-06 10:00,6,112.23,112.25,112.18,112.18,19635
HRH03,2003-02-06 10:30,6,112.18,112.22,112.16,112.2,15364
HRH03,2003-02-06 11:00,6,112.2,112.23,112.2,112.22,4973
HRH03,2003-02-06 11:30,6,112.22,112.26,112.22,112.24,4623
HRH03,2003-02-07 01:00,7,112.2,112.25,112.2,112.21,12213
HRH03,2003-02-07 01:30,7,112.2,112.25,112.2,112.2,8807
HRH03,2003-02-07 02:00,7,112.2,112.28,112.2,112.26,20430
HRH03,2003-02-07 02:30,7,112.26,112.31,112.24,112.3,26638
HRH03,2003-02-07 03:00,7,112.29,112.33,112.29,112.3,36705
HRH03,2003-02-07 03:30,7,112.3,112.31,112.26,112.26,25180
HRH03,2003-02-07 04:00,7,112.27,112.27,112.22,112.26,38553
HRH03,2003-02-07 04:30,7,112.26,112.27,112.24,112.24,21542
HRH03,2003-02-07 05:00,7,112.25,112.28,112.25,112.27,22760
HRH03,2003-02-07 05:30,7,112.28,112.28,112.25,112.26,14211
HRH03,2003-02-07 06:00,7,112.26,112.28,112.26,112.26,5829
HRH03,2003-02-07 06:30,7,112.27,112.28,112.25,112.26,8193
HRH03,2003-02-07 07:00,7,112.27,112.28,112.06,112.16,21464
HRH03,2003-02-07 07:30,7,112.15,112.26,112.14,112.24,70881
HRH03,2003-02-07 08:00,7,112.24,112.28,112.23,112.27,39143
HRH03,2003-02-07 08:30,7,112.27,112.42,112.26,112.41,73496
HRH03,2003-02-07 09:00,7,112.42,112.49,112.38,112.47,86514
HRH03,2003-02-07 09:30,7,112.46,112.48,112.4,112.43,35257
HRH03,2003-02-07 10:00,7,112.44,112.46,112.42,112.45,20193
HRH03,2003-02-07 10:30,7,112.45,112.47,112.41,112.42,14098
HRH03,2003-02-07 11:00,7,112.42,112.46,112.41,112.45,3993
HRH03,2003-02-07 11:30,7,112.44,112.47,112.43,112.45,6299
HRH03,2003-02-10 01:00,10,112.41,112.43,112.35,112.4,17512
HRH03,2003-02-10 01:30,10,112.4,112.45,112.39,112.4,8085
HRH03,2003-02-10 02:00,10,112.4,112.49,112.38,112.48,19461
HRH03,2003-02-10 02:30,10,112.47,112.55,112.46,112.51,32446
HRH03,2003-02-10 03:00,10,112.51,112.53,112.47,112.47,18321
HRH03,2003-02-10 03:30,10,112.47,112.49,112.43,112.45,29594
HRH03,2003-02-10 04:00,10,112.45,112.49,112.44,112.48,21075
HRH03,2003-02-10 04:30,10,112.48,112.52,112.48,112.5,13423
HRH03,2003-02-10 05:00,10,112.5,112.53,112.48,112.49,19589
HRH03,2003-02-10 05:30,10,112.49,112.54,112.49,112.52,21037
HRH03,2003-02-10 06:00,10,112.51,112.53,112.48,112.51,22174
HRH03,2003-02-10 06:30,10,112.51,112.54,112.5,112.52,18113
HRH03,2003-02-10 07:00,10,112.52,112.52,112.47,112.48,19952
HRH03,2003-02-10 07:30,10,112.48,112.5,112.46,112.49,24900
HRH03,2003-02-10 08:00,10,112.48,112.51,112.48,112.49,17529
HRH03,2003-02-10 08:30,10,112.48,112.53,112.47,112.51,23288
HRH03,2003-02-10 09:00,10,112.5,112.55,112.49,112.53,26183
HRH03,2003-02-10 09:30,10,112.53,112.55,112.49,112.49,20611
HRH03,2003-02-10 10:00,10,112.5,112.52,112.46,112.46,18567
HRH03,2003-02-10 10:30,10,112.47,112.49,112.37,112.41,22221
HRH03,2003-02-10 11:00,10,112.41,112.41,112.25,112.27,24434
HRH03,2003-02-10 11:30,10,112.27,112.33,112.27,112.3,12912
HRH03,2003-02-11 01:00,11,112.28,112.35,112.26,112.33,17152
HRH03,2003-02-11 01:30,11,112.33,112.35,112.29,112.3,14550
HRH03,2003-02-11 02:00,11,112.3,112.36,112.28,112.32,25959
HRH03,2003-02-11 02:30,11,112.32,112.33,112.27,112.31,40210
HRH03,2003-02-11 03:00,11,112.32,112.32,112.24,112.25,45128
HRH03,2003-02-11 03:30,11,112.25,112.27,112.22,112.24,50390
HRH03,2003-02-11 04:00,11,112.25,112.29,112.23,112.26,28919
HRH03,2003-02-11 04:30,11,112.27,112.27,112.24,112.26,17284
HRH03,2003-02-11 05:00,11,112.26,112.28,112.26,112.28,9773
HRH03,2003-02-11 05:30,11,112.28,112.28,112.26,112.27,6118
HRH03,2003-02-11 06:00,11,112.28,112.34,112.28,112.32,22864
HRH03,2003-02-11 06:30,11,112.33,112.35,112.32,112.34,12987
HRH03,2003-02-11 07:00,11,112.34,112.35,112.31,112.32,13445
HRH03,2003-02-11 07:30,11,112.32,112.41,112.31,112.41,40116
HRH03,2003-02-11 08:00,11,112.41,112.41,112.37,112.37,27232
HRH03,2003-02-11 08:30,11,112.38,112.39,112.34,112.36,27597
HRH03,2003-02-11 09:00,11,112.36,112.49,112.35,112.46,52427
HRH03,2003-02-11 09:30,11,112.47,112.5,112.44,112.47,37001
HRH03,2003-02-11 10:00,11,112.47,112.51,112.45,112.49,23995
HRH03,2003-02-11 10:30,11,112.5,112.65,112.49,112.64,35806
HRH03,2003-02-11 11:00,11,112.64,112.66,112.56,112.59,17963
HRH03,2003-02-11 11:30,11,112.59,112.61,112.52,112.53,10382
HRH03,2003-02-12 01:00,12,112.58,112.63,112.57,112.59,18578
HRH03,2003-02-12 01:30,12,112.58,112.67,112.56,112.66,25613
HRH03,2003-02-12 02:00,12,112.66,112.66,112.61,112.66,28555
HRH03,2003-02-12 02:30,12,112.66,112.77,112.65,112.75,48822
HRH03,2003-02-12 03:00,12,112.75,112.8,112.74,112.76,55234
HRH03,2003-02-12 03:30,12,112.76,112.82,112.75,112.77,28904
HRH03,2003-02-12 04:00,12,112.76,112.79,112.73,112.74,34409
HRH03,2003-02-12 04:30,12,112.74,112.8,112.73,112.8,20930
HRH03,2003-02-12 05:00,12,112.8,112.81,112.75,112.76,17302
HRH03,2003-02-12 05:30,12,112.76,112.78,112.74,112.75,12943
HRH03,2003-02-12 06:00,12,112.75,112.76,112.74,112.74,10090
HRH03,2003-02-12 06:30,12,112.75,112.78,112.72,112.72,17180
HRH03,2003-02-12 07:00,12,112.72,112.76,112.71,112.74,21886
HRH03,2003-02-12 07:30,12,112.74,112.74,112.69,112.73,31368
HRH03,2003-02-12 08:00,12,112.73,112.74,112.69,112.7,22084
HRH03,2003-02-12 08:30,12,112.7,112.73,112.67,112.71,34248
HRH03,2003-02-12 09:00,12,112.71,112.82,112.69,112.8,55996
HRH03,2003-02-12 09:30,12,112.8,112.84,112.77,112.83,40965
HRH03,2003-02-12 10:00,12,112.82,112.89,112.82,112.85,45078
HRH03,2003-02-12 10:30,12,112.84,112.87,112.81,112.83,12502
HRH03,2003-02-12 11:00,12,112.83,112.89,112.81,112.87,11728
HRH03,2003-02-12 11:30,12,112.88,112.9,112.83,112.87,8021
HRH03,2003-02-13 01:00,13,112.95,113,112.94,112.96,21008
HRH03,2003-02-13 01:30,13,112.95,112.99,112.95,112.98,11047
HRH03,2003-02-13 02:00,13,112.98,113.01,112.97,112.97,23845
HRH03,2003-02-13 02:30,13,112.97,112.99,112.93,112.96,43170
HRH03,2003-02-13 03:00,13,112.96,112.97,112.92,112.92,24127
HRH03,2003-02-13 03:30,13,112.92,112.94,112.91,112.93,32275
HRH03,2003-02-13 04:00,13,112.93,112.97,112.91,112.95,26897
HRH03,2003-02-13 04:30,13,112.94,112.99,112.93,112.99,26266
HRH03,2003-02-13 05:00,13,112.99,112.99,112.92,112.93,35521
HRH03,2003-02-13 05:30,13,112.93,112.99,112.93,112.96,16653
HRH03,2003-02-13 06:00,13,112.96,113,112.96,112.98,13112
HRH03,2003-02-13 06:30,13,112.98,112.99,112.96,112.97,8211
HRH03,2003-02-13 07:00,13,112.97,113.06,112.94,112.94,20635
HRH03,2003-02-13 07:30,13,112.94,113.06,112.94,113.03,64601
HRH03,2003-02-13 08:00,13,113.03,113.07,113.02,113.06,44652
HRH03,2003-02-13 08:30,13,113.07,113.08,113.03,113.05,52036
HRH03,2003-02-13 09:00,13,113.05,113.09,113.04,113.05,39849
HRH03,2003-02-13 09:30,13,113.05,113.08,113.02,113.07,34166
HRH03,2003-02-13 10:00,13,113.07,113.08,113,113.08,26612
HRH03,2003-02-13 10:30,13,113.08,113.12,113.06,113.09,21487
HRH03,2003-02-13 11:00,13,113.09,113.15,113.09,113.15,10974
HRH03,2003-02-13 11:30,13,113.14,113.21,113.12,113.19,14221
HRH03,2003-02-14 01:00,14,113.13,113.15,113.07,113.08,19166
HRH03,2003-02-14 01:30,14,113.07,113.11,113.07,113.1,14345
HRH03,2003-02-14 02:00,14,113.11,113.14,113.08,113.08,22231
HRH03,2003-02-14 02:30,14,113.08,113.09,113.02,113.03,37871
HRH03,2003-02-14 03:00,14,113.04,113.04,112.91,112.96,55153
HRH03,2003-02-14 03:30,14,112.96,112.97,112.88,112.93,44919
HRH03,2003-02-14 04:00,14,112.93,112.94,112.88,112.91,37771
HRH03,2003-02-14 04:30,14,112.91,112.95,112.88,112.92,25933
HRH03,2003-02-14 05:00,14,112.92,112.96,112.91,112.95,16243
HRH03,2003-02-14 05:30,14,112.95,112.95,112.91,112.95,19347
HRH03,2003-02-14 06:00,14,112.95,113.02,112.94,112.95,33069
HRH03,2003-02-14 06:30,14,112.94,113,112.94,113,15784
HRH03,2003-02-14 07:00,14,113,113,112.92,112.94,18110
HRH03,2003-02-14 07:30,14,112.95,113,112.94,113,29397
HRH03,2003-02-14 08:00,14,113,113.01,112.98,112.99,28641
HRH03,2003-02-14 08:30,14,112.99,113.05,112.96,112.98,29596
HRH03,2003-02-14 09:00,14,112.98,112.98,112.88,112.93,35812
HRH03,2003-02-14 09:30,14,112.92,112.93,112.68,112.78,71455
HRH03,2003-02-14 10:00,14,112.78,112.92,112.76,112.87,43812
HRH03,2003-02-14 10:30,14,112.87,112.92,112.84,112.92,16565
HRH03,2003-02-14 11:00,14,112.92,112.96,112.86,112.91,13880
HRH03,2003-02-14 11:30,14,112.91,112.91,112.78,112.87,14466
HRH03,2003-02-17 01:00,17,112.84,112.84,112.66,112.73,18755
HRH03,2003-02-17 01:30,17,112.73,112.75,112.7,112.72,11225
HRH03,2003-02-17 02:00,17,112.72,112.75,112.7,112.71,15063
HRH03,2003-02-17 02:30,17,112.71,112.72,112.68,112.72,15776
HRH03,2003-02-17 03:00,17,112.72,112.79,112.71,112.78,19174
HRH03,2003-02-17 03:30,17,112.77,112.79,112.74,112.75,16688
HRH03,2003-02-17 04:00,17,112.75,112.79,112.73,112.77,11162
HRH03,2003-02-17 04:30,17,112.78,112.82,112.77,112.81,13812
HRH03,2003-02-17 05:00,17,112.82,112.82,112.78,112.81,10840
HRH03,2003-02-17 05:30,17,112.81,112.84,112.79,112.83,7592
HRH03,2003-02-17 06:00,17,112.83,112.83,112.81,112.82,8373
HRH03,2003-02-17 06:30,17,112.83,112.83,112.8,112.81,5568
HRH03,2003-02-17 07:00,17,112.81,112.81,112.77,112.79,8087
HRH03,2003-02-17 07:30,17,112.79,112.8,112.77,112.78,7683
HRH03,2003-02-17 08:00,17,112.79,112.82,112.79,112.79,14416
HRH03,2003-02-17 08:30,17,112.79,112.84,112.76,112.83,18288
HRH03,2003-02-17 09:00,17,112.83,112.86,112.82,112.83,18211
HRH03,2003-02-17 09:30,17,112.83,112.85,112.81,112.83,12229
HRH03,2003-02-17 10:00,17,112.83,112.84,112.78,112.82,9448
HRH03,2003-02-17 10:30,17,112.83,112.84,112.76,112.76,7720
HRH03,2003-02-17 11:00,17,112.75,112.77,112.72,112.75,6813
HRH03,2003-02-17 11:30,17,112.74,112.76,112.72,112.74,2475
HRH03,2003-02-18 01:00,18,112.74,112.86,112.74,112.8,14301
HRH03,2003-02-18 01:30,18,112.81,112.84,112.76,112.78,16684
HRH03,2003-02-18 02:00,18,112.77,112.83,112.74,112.75,26304
HRH03,2003-02-18 02:30,18,112.76,112.77,112.73,112.76,23423
HRH03,2003-02-18 03:00,18,112.75,112.77,112.73,112.76,24556
HRH03,2003-02-18 03:30,18,112.76,112.82,112.75,112.78,27082
HRH03,2003-02-18 04:00,18,112.78,112.81,112.76,112.78,18405
HRH03,2003-02-18 04:30,18,112.78,112.79,112.75,112.77,18730
HRH03,2003-02-18 05:00,18,112.77,112.78,112.7,112.71,29847
HRH03,2003-02-18 05:30,18,112.71,112.74,112.68,112.7,23332
HRH03,2003-02-18 06:00,18,112.69,112.74,112.67,112.73,22782
HRH03,2003-02-18 06:30,18,112.74,112.81,112.73,112.8,23027
HRH03,2003-02-18 07:00,18,112.79,112.8,112.74,112.75,22027
HRH03,2003-02-18 07:30,18,112.76,112.76,112.69,112.73,25803
HRH03,2003-02-18 08:00,18,112.73,112.73,112.69,112.71,21627
HRH03,2003-02-18 08:30,18,112.71,112.73,112.67,112.72,34248
HRH03,2003-02-18 09:00,18,112.71,112.73,112.67,112.71,47153
HRH03,2003-02-18 09:30,18,112.72,112.75,112.68,112.69,26298
HRH03,2003-02-18 10:00,18,112.69,112.74,112.68,112.73,15553
HRH03,2003-02-18 10:30,18,112.73,112.75,112.72,112.73,8446
HRH03,2003-02-18 11:00,18,112.73,112.75,112.72,112.73,4521
HRH03,2003-02-18 11:30,18,112.73,112.73,112.69,112.72,6892
HRH03,2003-02-19 01:00,19,112.84,112.85,112.8,112.81,13471
HRH03,2003-02-19 01:30,19,112.81,112.85,112.77,112.79,17021
HRH03,2003-02-19 02:00,19,112.79,112.88,112.79,112.85,26972
HRH03,2003-02-19 02:30,19,112.84,112.85,112.82,112.83,21497
HRH03,2003-02-19 03:00,19,112.83,112.87,112.82,112.83,27382
HRH03,2003-02-19 03:30,19,112.83,112.85,112.8,112.83,32213
HRH03,2003-02-19 04:00,19,112.84,112.84,112.8,112.82,22859
HRH03,2003-02-19 04:30,19,112.82,112.84,112.78,112.79,16758
HRH03,2003-02-19 05:00,19,112.8,112.84,112.79,112.83,12744
HRH03,2003-02-19 05:30,19,112.82,112.84,112.82,112.83,13002
HRH03,2003-02-19 06:00,19,112.83,112.83,112.8,112.81,10144
HRH03,2003-02-19 06:30,19,112.81,112.82,112.79,112.82,8581
HRH03,2003-02-19 07:00,19,112.81,112.86,112.81,112.84,13344
HRH03,2003-02-19 07:30,19,112.84,112.89,112.84,112.86,25094
HRH03,2003-02-19 08:00,19,112.86,112.89,112.84,112.87,21151
HRH03,2003-02-19 08:30,19,112.87,113,112.86,112.95,48725
HRH03,2003-02-19 09:00,19,112.95,113.05,112.95,113.03,57947
HRH03,2003-02-19 09:30,19,113.02,113.09,113,113.07,42506
HRH03,2003-02-19 10:00,19,113.07,113.07,113.02,113.03,21858
HRH03,2003-02-19 10:30,19,113.03,113.09,113.03,113.08,16791
HRH03,2003-02-19 11:00,19,113.08,113.1,113.06,113.09,7120
HRH03,2003-02-19 11:30,19,113.09,113.1,113.04,113.06,6186
HRH03,2003-02-20 01:00,20,113.07,113.08,113.02,113.05,13165
HRH03,2003-02-20 01:30,20,113.05,113.08,113.04,113.05,12287
HRH03,2003-02-20 02:00,20,113.05,113.11,113.04,113.09,26070
HRH03,2003-02-20 02:30,20,113.09,113.11,113.07,113.1,30590
HRH03,2003-02-20 03:00,20,113.1,113.14,113.09,113.13,35761
HRH03,2003-02-20 03:30,20,113.12,113.18,113.09,113.1,69794
HRH03,2003-02-20 04:00,20,113.1,113.11,113.08,113.11,30726
HRH03,2003-02-20 04:30,20,113.11,113.12,113.09,113.09,18815
HRH03,2003-02-20 05:00,20,113.09,113.11,113.06,113.07,16619
HRH03,2003-02-20 05:30,20,113.07,113.09,113.06,113.07,12593
HRH03,2003-02-20 06:00,20,113.08,113.09,113.07,113.07,5042
HRH03,2003-02-20 06:30,20,113.08,113.09,113.06,113.07,10253
HRH03,2003-02-20 07:00,20,113.07,113.07,113.01,113.02,17325
HRH03,2003-02-20 07:30,20,113.02,113.12,113.02,113.1,36963
HRH03,2003-02-20 08:00,20,113.09,113.1,113.07,113.08,26049
HRH03,2003-02-20 08:30,20,113.08,113.11,113.07,113.09,32447
HRH03,2003-02-20 09:00,20,113.08,113.17,113.08,113.14,46274
HRH03,2003-02-20 09:30,20,113.15,113.16,113.12,113.13,25291
HRH03,2003-02-20 10:00,20,113.13,113.14,113.1,113.11,23862
HRH03,2003-02-20 10:30,20,113.12,113.13,113.08,113.1,15179
HRH03,2003-02-20 11:00,20,113.11,113.14,113.09,113.13,20504
HRH03,2003-02-20 11:30,20,113.14,113.14,113.11,113.12,9180
HRH03,2003-02-21 01:00,21,113.11,113.12,113.07,113.09,6205
HRH03,2003-02-21 01:30,21,113.1,113.12,113.09,113.12,5371
HRH03,2003-02-21 02:00,21,113.12,113.18,113.11,113.16,19404
HRH03,2003-02-21 02:30,21,113.16,113.2,113.14,113.2,34464
HRH03,2003-02-21 03:00,21,113.19,113.22,113.17,113.18,27984
HRH03,2003-02-21 03:30,21,113.17,113.2,113.16,113.2,14194
HRH03,2003-02-21 04:00,21,113.19,113.2,113.16,113.17,19999
HRH03,2003-02-21 04:30,21,113.17,113.2,113.17,113.18,16914
HRH03,2003-02-21 05:00,21,113.18,113.18,113.16,113.17,6797
HRH03,2003-02-21 05:30,21,113.17,113.19,113.16,113.18,5635
HRH03,2003-02-21 06:00,21,113.17,113.18,113.14,113.15,7767
HRH03,2003-02-21 06:30,21,113.15,113.16,113.14,113.16,7467
HRH03,2003-02-21 07:00,21,113.16,113.18,113.14,113.15,10605
HRH03,2003-02-21 07:30,21,113.16,113.18,113.14,113.15,24530
HRH03,2003-02-21 08:00,21,113.15,113.16,113.1,113.12,19815
HRH03,2003-02-21 08:30,21,113.11,113.13,113.01,113.03,51888
HRH03,2003-02-21 09:00,21,113.03,113.06,112.88,113.02,103028
HRH03,2003-02-21 09:30,21,113.01,113.05,112.96,112.99,46494
HRH03,2003-02-21 10:00,21,112.99,113.03,112.94,112.97,25829
HRH03,2003-02-21 10:30,21,112.96,112.96,112.9,112.93,15694
HRH03,2003-02-21 11:00,21,112.93,112.98,112.92,112.95,9500
HRH03,2003-02-21 11:30,21,112.95,113,112.94,112.99,6444
HRH03,2003-02-24 01:00,24,113.08,113.25,113.08,113.23,36028
HRH03,2003-02-24 01:30,24,113.23,113.41,113.22,113.39,35645
HRH03,2003-02-24 02:00,24,113.39,113.39,113.3,113.36,33887
HRH03,2003-02-24 02:30,24,113.36,113.42,113.35,113.38,31271
HRH03,2003-02-24 03:00,24,113.38,113.42,113.36,113.38,33026
HRH03,2003-02-24 03:30,24,113.38,113.39,113.32,113.33,28782
HRH03,2003-02-24 04:00,24,113.33,113.36,113.33,113.34,16605
HRH03,2003-02-24 04:30,24,113.33,113.35,113.32,113.35,15055
HRH03,2003-02-24 05:00,24,113.34,113.36,113.31,113.32,16311
HRH03,2003-02-24 05:30,24,113.32,113.33,113.3,113.31,14411
HRH03,2003-02-24 06:00,24,113.31,113.33,113.3,113.3,6632
HRH03,2003-02-24 06:30,24,113.31,113.35,113.29,113.34,11932
HRH03,2003-02-24 07:00,24,113.35,113.36,113.29,113.31,17360
HRH03,2003-02-24 07:30,24,113.31,113.33,113.26,113.28,29709
HRH03,2003-02-24 08:00,24,113.28,113.3,113.25,113.29,22976
HRH03,2003-02-24 08:30,24,113.29,113.31,113.26,113.3,31324
HRH03,2003-02-24 09:00,24,113.3,113.3,113.23,113.28,33799
HRH03,2003-02-24 09:30,24,113.28,113.29,113.24,113.27,23059
HRH03,2003-02-24 10:00,24,113.27,113.3,113.26,113.3,18316
HRH03,2003-02-24 10:30,24,113.3,113.3,113.25,113.27,9968
HRH03,2003-02-24 11:00,24,113.27,113.27,113.25,113.27,7342
HRH03,2003-02-24 11:30,24,113.26,113.29,113.24,113.25,6098
HRH03,2003-02-25 01:00,25,113.34,113.41,113.34,113.36,20293
HRH03,2003-02-25 01:30,25,113.37,113.39,113.36,113.38,9682
HRH03,2003-02-25 02:00,25,113.38,113.43,113.37,113.41,19247
HRH03,2003-02-25 02:30,25,113.41,113.45,113.38,113.39,34781
HRH03,2003-02-25 03:00,25,113.4,113.42,113.38,113.41,40834
HRH03,2003-02-25 03:30,25,113.41,113.47,113.4,113.46,27906
HRH03,2003-02-25 04:00,25,113.46,113.5,113.45,113.5,26830
HRH03,2003-02-25 04:30,25,113.49,113.53,113.48,113.48,31324
HRH03,2003-02-25 05:00,25,113.48,113.5,113.45,113.47,16337
HRH03,2003-02-25 05:30,25,113.47,113.5,113.46,113.49,15971
HRH03,2003-02-25 06:00,25,113.49,113.5,113.47,113.49,9659
HRH03,2003-02-25 06:30,25,113.49,113.49,113.45,113.46,9609
HRH03,2003-02-25 07:00,25,113.46,113.48,113.45,113.48,15003
HRH03,2003-02-25 07:30,25,113.48,113.51,113.45,113.49,22781
HRH03,2003-02-25 08:00,25,113.5,113.51,113.48,113.49,21707
HRH03,2003-02-25 08:30,25,113.49,113.55,113.45,113.53,36300
HRH03,2003-02-25 09:00,25,113.53,113.56,113.41,113.44,66166
HRH03,2003-02-25 09:30,25,113.44,113.45,113.3,113.33,59200
HRH03,2003-02-25 10:00,25,113.32,113.43,113.32,113.41,41698
HRH03,2003-02-25 10:30,25,113.4,113.43,113.36,113.41,15642
HRH03,2003-02-25 11:00,25,113.4,113.43,113.39,113.42,6291
HRH03,2003-02-25 11:30,25,113.42,113.42,113.39,113.42,3683
HRH03,2003-02-26 01:00,26,113.34,113.37,113.29,113.35,19635
HRH03,2003-02-26 01:30,26,113.35,113.36,113.32,113.35,10777
HRH03,2003-02-26 02:00,26,113.35,113.36,113.33,113.34,17987
HRH03,2003-02-26 02:30,26,113.34,113.42,113.33,113.42,30516
HRH03,2003-02-26 03:00,26,113.42,113.44,113.41,113.41,33713
HRH03,2003-02-26 03:30,26,113.41,113.43,113.38,113.43,26930
HRH03,2003-02-26 04:00,26,113.44,113.46,113.41,113.42,31287
HRH03,2003-02-26 04:30,26,113.42,113.43,113.37,113.38,22539
HRH03,2003-02-26 05:00,26,113.38,113.39,113.28,113.31,39440
HRH03,2003-02-26 05:30,26,113.32,113.33,113.25,113.31,37956
HRH03,2003-02-26 06:00,26,113.31,113.33,113.29,113.31,10812
HRH03,2003-02-26 06:30,26,113.32,113.34,113.28,113.29,12227
HRH03,2003-02-26 07:00,26,113.29,113.31,113.28,113.29,10376
HRH03,2003-02-26 07:30,26,113.3,113.32,113.26,113.29,31797
HRH03,2003-02-26 08:00,26,113.29,113.37,113.28,113.37,38099
HRH03,2003-02-26 08:30,26,113.37,113.37,113.28,113.3,43988
HRH03,2003-02-26 09:00,26,113.31,113.33,113.27,113.32,50934
HRH03,2003-02-26 09:30,26,113.33,113.37,113.27,113.36,63408
HRH03,2003-02-26 10:00,26,113.36,113.42,113.33,113.4,32385
HRH03,2003-02-26 10:30,26,113.4,113.47,113.39,113.44,16943
HRH03,2003-02-26 11:00,26,113.44,113.45,113.42,113.44,6183
HRH03,2003-02-26 11:30,26,113.43,113.45,113.42,113.44,5034
HRH03,2003-02-27 01:00,27,113.5,113.54,113.49,113.49,17133
HRH03,2003-02-27 01:30,27,113.49,113.53,113.45,113.48,15926
HRH03,2003-02-27 02:00,27,113.48,113.52,113.45,113.45,22274
HRH03,2003-02-27 02:30,27,113.46,113.51,113.46,113.48,26183
HRH03,2003-02-27 03:00,27,113.47,113.53,113.45,113.48,33609
HRH03,2003-02-27 03:30,27,113.48,113.5,113.47,113.49,29152
HRH03,2003-02-27 04:00,27,113.49,113.5,113.45,113.46,24072
HRH03,2003-02-27 04:30,27,113.47,113.48,113.44,113.47,17709
HRH03,2003-02-27 05:00,27,113.47,113.49,113.46,113.49,12913
HRH03,2003-02-27 05:30,27,113.49,113.51,113.47,113.48,14041
HRH03,2003-02-27 06:00,27,113.48,113.49,113.46,113.47,6892
HRH03,2003-02-27 06:30,27,113.47,113.5,113.46,113.48,15021
HRH03,2003-02-27 07:00,27,113.47,113.48,113.39,113.42,29975
HRH03,2003-02-27 07:30,27,113.42,113.44,113.21,113.24,88027
HRH03,2003-02-27 08:00,27,113.24,113.3,113.16,113.21,78629
HRH03,2003-02-27 08:30,27,113.21,113.3,113.18,113.29,55293
HRH03,2003-02-27 09:00,27,113.29,113.3,113.12,113.12,80083
HRH03,2003-02-27 09:30,27,113.12,113.12,112.96,112.98,90382
HRH03,2003-02-27 10:00,27,112.98,113.08,112.92,113.07,61015
HRH03,2003-02-27 10:30,27,113.07,113.08,113.03,113.04,21980
HRH03,2003-02-27 11:00,27,113.05,113.12,113.02,113.08,12288
HRH03,2003-02-27 11:30,27,113.09,113.11,113.07,113.11,11255
HRH03,2003-02-28 01:00,28,113.12,113.18,113.09,113.16,14791
HRH03,2003-02-28 01:30,28,113.16,113.18,113.13,113.14,15197
HRH03,2003-02-28 02:00,28,113.14,113.14,113.03,113.08,29335
HRH03,2003-02-28 02:30,28,113.08,113.12,113.08,113.12,22295
HRH03,2003-02-28 03:00,28,113.12,113.14,113.09,113.12,17686
HRH03,2003-02-28 03:30,28,113.12,113.14,113.07,113.09,28239
HRH03,2003-02-28 04:00,28,113.09,113.11,113.08,113.09,18633
HRH03,2003-02-28 04:30,28,113.09,113.11,113.08,113.1,18707
HRH03,2003-02-28 05:00,28,113.09,113.16,113.09,113.16,19066
HRH03,2003-02-28 05:30,28,113.17,113.19,113.15,113.16,15120
HRH03,2003-02-28 06:00,28,113.16,113.17,113.14,113.17,12671
HRH03,2003-02-28 06:30,28,113.17,113.22,113.16,113.17,23360
HRH03,2003-02-28 07:00,28,113.17,113.23,113.17,113.2,14705
HRH03,2003-02-28 07:30,28,113.2,113.23,113.17,113.18,30304
HRH03,2003-02-28 08:00,28,113.19,113.21,113.14,113.16,21128
HRH03,2003-02-28 08:30,28,113.16,113.25,113.15,113.21,26748
HRH03,2003-02-28 09:00,28,113.21,113.3,113.17,113.27,45841
HRH03,2003-02-28 09:30,28,113.27,113.32,113.26,113.27,28696
HRH03,2003-02-28 10:00,28,113.27,113.36,113.26,113.34,18911
HRH03,2003-02-28 10:30,28,113.33,113.35,113.31,113.34,18737
HRH03,2003-02-28 11:00,28,113.34,113.48,113.34,113.47,18338
HRH03,2003-02-28 11:30,28,113.47,113.51,113.45,113.45,12757
HRH03,2003-03-03 01:00,3,113.39,113.4,113.32,113.35,16379
HRH03,2003-03-03 01:30,3,113.35,113.38,113.31,113.38,9302
HRH03,2003-03-03 02:00,3,113.38,113.43,113.36,113.43,14507
HRH03,2003-03-03 02:30,3,113.43,113.45,113.39,113.39,17438
HRH03,2003-03-03 03:00,3,113.4,113.42,113.39,113.41,16618
HRH03,2003-03-03 03:30,3,113.41,113.43,113.38,113.4,14820
HRH03,2003-03-03 04:00,3,113.39,113.44,113.37,113.38,23952
HRH03,2003-03-03 04:30,3,113.37,113.39,113.36,113.38,14690
HRH03,2003-03-03 05:00,3,113.38,113.39,113.35,113.36,16194
HRH03,2003-03-03 05:30,3,113.36,113.38,113.34,113.35,15161
HRH03,2003-03-03 06:00,3,113.35,113.35,113.32,113.34,13384
HRH03,2003-03-03 06:30,3,113.34,113.37,113.33,113.35,17791
HRH03,2003-03-03 07:00,3,113.36,113.37,113.33,113.35,11654
HRH03,2003-03-03 07:30,3,113.35,113.4,113.34,113.39,15097
HRH03,2003-03-03 08:00,3,113.39,113.4,113.36,113.36,15112
HRH03,2003-03-03 08:30,3,113.36,113.39,113.35,113.37,18905
HRH03,2003-03-03 09:00,3,113.4,113.5,113.38,113.47,50183
HRH03,2003-03-03 09:30,3,113.47,113.55,113.45,113.53,50266
HRH03,2003-03-03 10:00,3,113.53,113.53,113.46,113.47,31164
HRH03,2003-03-03 10:30,3,113.47,113.49,113.44,113.48,12217
HRH03,2003-03-03 11:00,3,113.48,113.48,113.43,113.43,5314
HRH03,2003-03-03 11:30,3,113.43,113.46,113.41,113.44,7618
HRH03,2003-03-04 01:00,4,113.51,113.59,113.5,113.56,28414
HRH03,2003-03-04 01:30,4,113.55,113.62,113.54,113.59,25674
HRH03,2003-03-04 02:00,4,113.59,113.62,113.56,113.56,33072
HRH03,2003-03-04 02:30,4,113.57,113.61,113.55,113.6,31047
HRH03,2003-03-04 03:00,4,113.59,113.61,113.53,113.54,34916
HRH03,2003-03-04 03:30,4,113.54,113.58,113.53,113.56,26061
HRH03,2003-03-04 04:00,4,113.56,113.59,113.55,113.56,31056
HRH03,2003-03-04 04:30,4,113.57,113.57,113.53,113.55,20269
HRH03,2003-03-04 05:00,4,113.55,113.56,113.52,113.55,17060
HRH03,2003-03-04 05:30,4,113.55,113.56,113.53,113.54,16434
HRH03,2003-03-04 06:00,4,113.54,113.6,113.54,113.6,10118
HRH03,2003-03-04 06:30,4,113.6,113.61,113.56,113.58,27959
HRH03,2003-03-04 07:00,4,113.58,113.58,113.56,113.58,13222
HRH03,2003-03-04 07:30,4,113.59,113.59,113.5,113.51,24026
HRH03,2003-03-04 08:00,4,113.51,113.54,113.45,113.45,89068
HRH03,2003-03-04 08:30,4,113.46,113.53,113.46,113.51,46397
HRH03,2003-03-04 09:00,4,113.5,113.54,113.49,113.51,36187
HRH03,2003-03-04 09:30,4,113.51,113.51,113.42,113.48,38456
HRH03,2003-03-04 10:00,4,113.48,113.5,113.38,113.4,36978
HRH03,2003-03-04 10:30,4,113.4,113.43,113.36,113.36,17685
HRH03,2003-03-04 11:00,4,113.37,113.39,113.35,113.37,7278
HRH03,2003-03-04 11:30,4,113.37,113.41,113.37,113.38,14893
HRH03,2003-03-05 01:00,5,113.5,113.6,113.5,113.57,27508
HRH03,2003-03-05 01:30,5,113.57,113.57,113.55,113.56,26627
HRH03,2003-03-05 02:00,5,113.57,113.57,113.54,113.57,33181
HRH03,2003-03-05 02:30,5,113.56,113.57,113.51,113.55,28823
HRH03,2003-03-05 03:00,5,113.55,113.55,113.48,113.49,44889
HRH03,2003-03-05 03:30,5,113.5,113.53,113.48,113.52,31665
HRH03,2003-03-05 04:00,5,113.52,113.53,113.43,113.46,43462
HRH03,2003-03-05 04:30,5,113.46,113.5,113.46,113.48,31441
HRH03,2003-03-05 05:00,5,113.49,113.49,113.44,113.46,18641
HRH03,2003-03-05 05:30,5,113.46,113.47,113.45,113.46,19406
HRH03,2003-03-05 06:00,5,113.46,113.48,113.46,113.47,12993
HRH03,2003-03-05 06:30,5,113.47,113.48,113.46,113.47,23025
HRH03,2003-03-05 07:00,5,113.47,113.52,113.47,113.5,18601
HRH03,2003-03-05 07:30,5,113.51,113.51,113.47,113.48,25366
HRH03,2003-03-05 08:00,5,113.48,113.48,113.43,113.46,42838
HRH03,2003-03-05 08:30,5,113.46,113.48,113.42,113.44,26796
HRH03,2003-03-05 09:00,5,113.44,113.47,113.42,113.44,22187
HRH03,2003-03-05 09:30,5,113.43,113.47,113.42,113.46,16956
HRH03,2003-03-05 10:00,5,113.46,113.47,113.45,113.45,25130
HRH03,2003-03-05 10:30,5,113.45,113.46,113.3,113.35,47438
HRH03,2003-03-05 11:00,5,113.34,113.38,113.33,113.38,4324
HRH03,2003-03-05 11:30,5,113.36,113.37,113.3,113.33,5627
HRH03,2003-03-06 01:00,6,113.35,113.4,113.32,113.37,5538
HRH03,2003-03-06 01:30,6,113.37,113.41,113.37,113.41,10069
HRH03,2003-03-06 02:00,6,113.41,113.45,113.39,113.43,6141
HRH03,2003-03-06 02:30,6,113.44,113.44,113.4,113.42,7268
HRH03,2003-03-06 03:00,6,113.42,113.46,113.42,113.42,4583
HRH03,2003-03-06 03:30,6,113.41,113.41,113.3,113.3,7627
HRH03,2003-03-06 04:00,6,113.3,113.32,113.29,113.29,1373
HRH03,2003-03-06 04:30,6,113.33,113.33,113.25,113.28,440
HRH03,2003-03-06 05:00,6,113.28,113.31,113.26,113.26,274