HRU02,2002-03-07 04:00,7,104.18,104.18,104.18,104.18,1
HRU02,2002-03-18 08:30,18,103.75,103.75,103.75,103.75,1
HRU02,2002-03-19 01:00,19,103.9,103.9,103.9,103.9,1
HRU02,2002-03-19 01:30,19,103.75,103.75,103.75,103.75,1
HRU02,2002-03-20 02:00,20,104,104,104,104,1
HRU02,2002-03-22 04:00,22,103.7,103.7,103.7,103.7,1
HRU02,2002-03-27 01:00,27,103.73,103.73,103.73,103.73,1
HRU02,2002-03-27 10:00,27,103.87,103.87,103.87,103.87,1
HRU02,2002-03-28 01:00,28,103.85,103.85,103.85,103.85,1
HRU02,2002-04-02 08:30,2,103.7,103.7,103.7,103.7,1
HRU02,2002-04-03 00:30,3,103.87,103.87,103.87,103.87,1
HRU02,2002-04-04 03:30,4,104.08,104.08,104.08,104.08,1
HRU02,2002-04-04 04:00,4,104.15,104.15,104.15,104.15,1
HRU02,2002-04-05 06:30,5,104.25,104.25,104.25,104.25,25
HRU02,2002-04-08 04:00,8,104.41,104.41,104.41,104.41,1
HRU02,2002-04-08 06:00,8,104.38,104.38,104.38,104.38,1
HRU02,2002-04-09 09:00,9,104.18,104.18,104.18,104.18,7
HRU02,2002-04-09 09:30,9,104.18,104.18,104.18,104.18,2
HRU02,2002-04-10 08:30,10,104.31,104.31,104.31,104.31,1
HRU02,2002-04-10 09:30,10,104.21,104.21,104.21,104.21,1
HRU02,2002-04-11 01:00,11,104.12,104.12,104.12,104.12,1
HRU02,2002-04-11 03:00,11,104.15,104.15,104.14,104.14,8
HRU02,2002-04-11 10:30,11,104.33,104.33,104.33,104.33,1
HRU02,2002-04-12 02:30,12,104.28,104.28,104.28,104.28,1
HRU02,2002-04-12 10:00,12,104.42,104.42,104.42,104.42,6
HRU02,2002-04-12 11:00,12,104.39,104.39,104.36,104.36,52
HRU02,2002-04-15 09:30,15,104.57,104.57,104.57,104.57,1
HRU02,2002-04-16 08:30,16,104.18,104.18,104.18,104.18,1
HRU02,2002-04-17 07:30,17,104.15,104.15,104.15,104.15,1
HRU02,2002-04-17 10:00,17,104.29,104.29,104.29,104.29,1
HRU02,2002-04-18 05:30,18,104.22,104.22,104.22,104.22,1
HRU02,2002-04-18 08:30,18,104.25,104.25,104.25,104.25,9
HRU02,2002-04-18 11:30,18,104.36,104.36,104.36,104.36,1
HRU02,2002-04-19 02:30,19,104.26,104.26,104.26,104.26,1
HRU02,2002-04-19 05:00,19,104.25,104.25,104.25,104.25,18
HRU02,2002-04-19 07:00,19,104.18,104.18,104.18,104.18,1
HRU02,2002-04-23 08:00,23,104.42,104.42,104.42,104.42,1
HRU02,2002-04-23 08:30,23,104.43,104.43,104.39,104.39,400
HRU02,2002-04-24 05:30,24,104.4,104.4,104.4,104.4,1
HRU02,2002-04-24 10:30,24,104.49,104.49,104.49,104.49,1
HRU02,2002-04-25 02:30,25,104.68,104.68,104.68,104.68,1
HRU02,2002-04-25 04:00,25,104.79,104.83,104.79,104.83,76
HRU02,2002-04-26 02:30,26,104.74,104.74,104.72,104.72,3
HRU02,2002-04-26 05:30,26,104.73,104.73,104.73,104.73,100
HRU02,2002-04-26 07:30,26,104.73,104.73,104.73,104.73,100
HRU02,2002-04-26 09:30,26,104.87,104.87,104.87,104.87,1
HRU02,2002-04-29 04:30,29,104.8,104.8,104.8,104.8,1
HRU02,2002-04-29 05:30,29,104.79,104.79,104.79,104.79,80
HRU02,2002-04-30 04:00,30,104.75,104.75,104.75,104.75,1
HRU02,2002-04-30 09:30,30,104.68,104.68,104.68,104.68,1
HRU02,2002-04-30 10:00,30,104.68,104.68,104.68,104.68,1
HRU02,2002-05-02 05:30,2,104.69,104.69,104.69,104.69,1
HRU02,2002-05-02 07:00,2,104.62,104.62,104.62,104.62,1
HRU02,2002-05-02 07:30,2,104.56,104.56,104.56,104.56,1
HRU02,2002-05-02 09:30,2,104.36,104.36,104.36,104.36,2
HRU02,2002-05-03 03:30,3,104.37,104.37,104.37,104.37,1
HRU02,2002-05-03 08:30,3,104.48,104.48,104.48,104.48,1
HRU02,2002-05-03 09:00,3,104.56,104.56,104.54,104.54,40
HRU02,2002-05-06 08:30,6,104.68,104.68,104.68,104.68,1
HRU02,2002-05-07 02:30,7,104.84,104.84,104.84,104.84,501
HRU02,2002-05-07 03:30,7,104.88,104.88,104.88,104.88,52
HRU02,2002-05-07 09:30,7,104.78,104.78,104.78,104.78,26
HRU02,2002-05-08 04:00,8,104.59,104.59,104.59,104.59,1
HRU02,2002-05-08 08:30,8,104.49,104.49,104.49,104.49,1
HRU02,2002-05-08 11:30,8,104.41,104.41,104.41,104.41,1
HRU02,2002-05-09 03:30,9,104.25,104.25,104.25,104.25,1
HRU02,2002-05-09 05:00,9,104.26,104.26,104.26,104.26,1
HRU02,2002-05-09 06:30,9,104.27,104.27,104.27,104.27,1
HRU02,2002-05-10 03:00,10,104.33,104.33,104.33,104.33,1
HRU02,2002-05-10 04:00,10,104.31,104.31,104.31,104.31,105
HRU02,2002-05-10 05:00,10,104.28,104.28,104.28,104.28,25
HRU02,2002-05-10 07:00,10,104.16,104.16,104.16,104.16,1
HRU02,2002-05-10 07:30,10,104.14,104.14,104.14,104.14,1
HRU02,2002-05-13 07:00,13,104.19,104.19,104.19,104.19,1
HRU02,2002-05-14 01:30,14,104.05,104.07,104.05,104.05,3
HRU02,2002-05-14 03:00,14,103.95,103.95,103.95,103.95,1
HRU02,2002-05-14 04:00,14,103.96,103.96,103.96,103.96,25
HRU02,2002-05-14 07:30,14,103.9,103.9,103.87,103.87,547
HRU02,2002-05-14 08:00,14,103.91,103.91,103.91,103.91,2
HRU02,2002-05-14 11:00,14,103.92,103.92,103.92,103.92,2
HRU02,2002-05-15 01:30,15,103.89,103.89,103.89,103.89,1
HRU02,2002-05-15 08:00,15,103.97,103.97,103.97,103.97,250
HRU02,2002-05-15 08:30,15,103.99,103.99,103.99,103.99,6
HRU02,2002-05-16 02:30,16,104.05,104.05,104.05,104.05,70
HRU02,2002-05-16 03:00,16,104.04,104.04,104.04,104.04,64
HRU02,2002-05-16 05:00,16,104.02,104.02,104.02,104.02,1
HRU02,2002-05-16 09:00,16,104.1,104.1,104.1,104.1,40
HRU02,2002-05-16 09:30,16,104.07,104.07,104.07,104.07,55
HRU02,2002-05-17 02:00,17,103.93,103.93,103.93,103.93,500
HRU02,2002-05-17 05:00,17,104,104,104,104,1
HRU02,2002-05-20 01:00,20,104.12,104.12,104.12,104.12,100
HRU02,2002-05-20 04:30,20,104.11,104.11,104.11,104.11,125
HRU02,2002-05-20 05:00,20,104.12,104.12,104.12,104.12,200
HRU02,2002-05-20 05:30,20,104.14,104.15,104.14,104.15,250
HRU02,2002-05-20 09:30,20,104.33,104.33,104.33,104.33,1
HRU02,2002-05-21 02:30,21,104.24,104.24,104.24,104.24,88
HRU02,2002-05-21 03:00,21,104.19,104.19,104.19,104.19,20
HRU02,2002-05-21 03:30,21,104.19,104.19,104.19,104.19,5
HRU02,2002-05-21 05:00,21,104.36,104.36,104.36,104.36,1
HRU02,2002-05-22 03:00,22,104.52,104.52,104.52,104.52,43
HRU02,2002-05-22 05:00,22,104.58,104.58,104.58,104.58,1
HRU02,2002-05-22 06:00,22,104.56,104.57,104.56,104.57,650
HRU02,2002-05-22 07:30,22,104.61,104.61,104.6,104.6,41
HRU02,2002-05-22 08:00,22,104.58,104.58,104.58,104.58,100
HRU02,2002-05-22 08:30,22,104.56,104.56,104.56,104.56,300
HRU02,2002-05-22 10:00,22,104.52,104.52,104.52,104.52,40
HRU02,2002-05-22 10:30,22,104.52,104.52,104.52,104.52,51
HRU02,2002-05-22 11:00,22,104.51,104.52,104.51,104.52,190
HRU02,2002-05-23 02:30,23,104.44,104.44,104.44,104.44,188
HRU02,2002-05-23 03:00,23,104.47,104.47,104.47,104.47,500
HRU02,2002-05-23 05:00,23,104.46,104.46,104.46,104.46,50
HRU02,2002-05-23 05:30,23,104.47,104.47,104.47,104.47,26
HRU02,2002-05-23 06:00,23,104.47,104.47,104.47,104.47,2642
HRU02,2002-05-23 07:00,23,104.4,104.4,104.36,104.36,57
HRU02,2002-05-23 07:30,23,104.39,104.39,104.39,104.39,50
HRU02,2002-05-23 09:30,23,104.5,104.5,104.5,104.5,2
HRU02,2002-05-23 10:00,23,104.54,104.54,104.54,104.54,100
HRU02,2002-05-24 02:00,24,104.61,104.61,104.6,104.6,277
HRU02,2002-05-24 02:30,24,104.58,104.58,104.58,104.58,198
HRU02,2002-05-24 03:30,24,104.55,104.55,104.53,104.55,100
HRU02,2002-05-24 04:00,24,104.54,104.54,104.54,104.54,149
HRU02,2002-05-24 07:00,24,104.56,104.56,104.56,104.56,50
HRU02,2002-05-24 07:30,24,104.6,104.6,104.6,104.6,136
HRU02,2002-05-24 08:30,24,104.56,104.56,104.56,104.56,500
HRU02,2002-05-24 09:30,24,104.57,104.57,104.57,104.57,59
HRU02,2002-05-24 10:00,24,104.58,104.58,104.54,104.54,47
HRU02,2002-05-24 10:30,24,104.46,104.46,104.46,104.46,187
HRU02,2002-05-24 11:30,24,104.5,104.5,104.5,104.5,165
HRU02,2002-05-27 01:00,27,104.52,104.52,104.52,104.52,6
HRU02,2002-05-27 02:30,27,104.43,104.43,104.43,104.43,251
HRU02,2002-05-27 03:00,27,104.4,104.4,104.4,104.4,51
HRU02,2002-05-27 04:00,27,104.39,104.39,104.39,104.39,106
HRU02,2002-05-27 04:30,27,104.39,104.39,104.39,104.39,100
HRU02,2002-05-27 05:00,27,104.4,104.4,104.4,104.4,100
HRU02,2002-05-27 06:00,27,104.39,104.39,104.39,104.39,529
HRU02,2002-05-27 07:00,27,104.39,104.39,104.39,104.39,6
HRU02,2002-05-27 07:30,27,104.39,104.39,104.39,104.39,34
HRU02,2002-05-27 08:30,27,104.37,104.37,104.33,104.33,92
HRU02,2002-05-27 09:30,27,104.4,104.4,104.4,104.4,100
HRU02,2002-05-27 11:30,27,104.37,104.37,104.37,104.37,100
HRU02,2002-05-28 01:00,28,104.35,104.35,104.35,104.35,100
HRU02,2002-05-28 01:30,28,104.28,104.28,104.28,104.28,104
HRU02,2002-05-28 02:00,28,104.3,104.3,104.29,104.29,25
HRU02,2002-05-28 02:30,28,104.29,104.29,104.29,104.29,20
HRU02,2002-05-28 03:00,28,104.3,104.3,104.26,104.26,1020
HRU02,2002-05-28 03:30,28,104.26,104.26,104.26,104.26,431
HRU02,2002-05-28 04:00,28,104.24,104.24,104.24,104.24,15
HRU02,2002-05-28 04:30,28,104.25,104.25,104.24,104.25,2438
HRU02,2002-05-28 05:00,28,104.25,104.27,104.24,104.27,2557
HRU02,2002-05-28 05:30,28,104.26,104.26,104.26,104.26,113
HRU02,2002-05-28 06:00,28,104.25,104.25,104.25,104.25,750
HRU02,2002-05-28 06:30,28,104.25,104.27,104.25,104.26,3397
HRU02,2002-05-28 07:00,28,104.26,104.27,104.26,104.27,3000
HRU02,2002-05-28 07:30,28,104.26,104.26,104.26,104.26,502
HRU02,2002-05-28 08:00,28,104.29,104.31,104.28,104.28,892
HRU02,2002-05-28 08:30,28,104.33,104.35,104.32,104.35,1008
HRU02,2002-05-28 09:00,28,104.38,104.41,104.38,104.38,1906
HRU02,2002-05-28 09:30,28,104.41,104.46,104.41,104.46,638
HRU02,2002-05-28 10:00,28,104.48,104.53,104.47,104.53,328
HRU02,2002-05-28 10:30,28,104.47,104.47,104.47,104.47,112
HRU02,2002-05-28 11:00,28,104.52,104.52,104.52,104.52,14
HRU02,2002-05-28 11:30,28,104.52,104.52,104.52,104.52,536
HRU02,2002-05-29 01:00,29,104.55,104.55,104.55,104.55,2
HRU02,2002-05-29 01:30,29,104.5,104.5,104.5,104.5,102
HRU02,2002-05-29 02:00,29,104.5,104.5,104.5,104.5,200
HRU02,2002-05-29 02:30,29,104.49,104.49,104.49,104.49,95
HRU02,2002-05-29 03:00,29,104.51,104.53,104.51,104.53,207
HRU02,2002-05-29 03:30,29,104.52,104.52,104.48,104.48,2749
HRU02,2002-05-29 04:00,29,104.49,104.5,104.49,104.5,613
HRU02,2002-05-29 04:30,29,104.52,104.52,104.51,104.51,377
HRU02,2002-05-29 05:00,29,104.53,104.53,104.53,104.53,300
HRU02,2002-05-29 05:30,29,104.56,104.59,104.56,104.59,1416
HRU02,2002-05-29 06:00,29,104.6,104.62,104.6,104.62,1276
HRU02,2002-05-29 06:30,29,104.61,104.62,104.61,104.62,69
HRU02,2002-05-29 07:00,29,104.63,104.63,104.62,104.62,501
HRU02,2002-05-29 07:30,29,104.63,104.7,104.63,104.65,7527
HRU02,2002-05-29 08:00,29,104.63,104.65,104.62,104.63,1051
HRU02,2002-05-29 08:30,29,104.62,104.63,104.58,104.6,952
HRU02,2002-05-29 09:00,29,104.61,104.64,104.61,104.63,323
HRU02,2002-05-29 09:30,29,104.65,104.65,104.61,104.62,940
HRU02,2002-05-29 10:00,29,104.6,104.6,104.58,104.6,113
HRU02,2002-05-29 10:30,29,104.59,104.59,104.58,104.58,858
HRU02,2002-05-29 11:00,29,104.58,104.58,104.58,104.58,4
HRU02,2002-05-29 11:30,29,104.58,104.58,104.57,104.57,223
HRU02,2002-05-30 01:00,30,104.63,104.84,104.63,104.77,1944
HRU02,2002-05-30 01:30,30,104.78,104.79,104.77,104.77,115
HRU02,2002-05-30 02:00,30,104.76,104.76,104.76,104.76,381
HRU02,2002-05-30 02:30,30,104.78,104.78,104.76,104.76,811
HRU02,2002-05-30 03:00,30,104.76,104.79,104.76,104.76,987
HRU02,2002-05-30 03:30,30,104.75,104.75,104.72,104.73,1165
HRU02,2002-05-30 04:00,30,104.73,104.73,104.72,104.73,3127
HRU02,2002-05-30 04:30,30,104.74,104.76,104.74,104.76,730
HRU02,2002-05-30 05:00,30,104.79,104.79,104.77,104.78,7333
HRU02,2002-05-30 05:30,30,104.78,104.81,104.76,104.81,1395
HRU02,2002-05-30 06:00,30,104.8,104.83,104.8,104.81,235
HRU02,2002-05-30 06:30,30,104.81,104.83,104.8,104.83,479
HRU02,2002-05-30 07:00,30,104.82,104.82,104.8,104.8,956
HRU02,2002-05-30 07:30,30,104.83,104.84,104.83,104.83,1526
HRU02,2002-05-30 08:00,30,104.85,104.85,104.83,104.83,3451
HRU02,2002-05-30 08:30,30,104.82,104.82,104.77,104.77,1602
HRU02,2002-05-30 09:00,30,104.78,104.78,104.72,104.72,743
HRU02,2002-05-30 09:30,30,104.72,104.72,104.66,104.66,777
HRU02,2002-05-30 10:00,30,104.67,104.7,104.67,104.7,2272
HRU02,2002-05-30 10:30,30,104.71,104.72,104.71,104.72,165
HRU02,2002-05-30 11:00,30,104.7,104.7,104.7,104.7,62
HRU02,2002-05-30 11:30,30,104.71,104.76,104.71,104.76,498
HRU02,2002-05-31 01:00,31,104.85,104.85,104.78,104.78,33
HRU02,2002-05-31 01:30,31,104.8,104.85,104.8,104.85,194
HRU02,2002-05-31 02:00,31,104.83,104.84,104.83,104.83,145
HRU02,2002-05-31 02:30,31,104.82,104.82,104.81,104.82,242
HRU02,2002-05-31 03:00,31,104.78,104.78,104.73,104.74,1430
HRU02,2002-05-31 03:30,31,104.75,104.76,104.74,104.74,816
HRU02,2002-05-31 04:00,31,104.74,104.75,104.74,104.75,640
HRU02,2002-05-31 04:30,31,104.75,104.75,104.75,104.75,139
HRU02,2002-05-31 05:00,31,104.77,104.79,104.77,104.78,1073
HRU02,2002-05-31 05:30,31,104.78,104.78,104.77,104.77,816
HRU02,2002-05-31 06:00,31,104.76,104.78,104.76,104.78,379
HRU02,2002-05-31 06:30,31,104.79,104.79,104.78,104.78,744
HRU02,2002-05-31 07:00,31,104.77,104.77,104.77,104.77,115
HRU02,2002-05-31 07:30,31,104.77,104.79,104.77,104.78,200
HRU02,2002-05-31 08:00,31,104.78,104.78,104.78,104.78,228
HRU02,2002-05-31 08:30,31,104.78,104.82,104.71,104.72,1996
HRU02,2002-05-31 09:00,31,104.68,104.68,104.51,104.6,7324
HRU02,2002-05-31 09:30,31,104.6,104.65,104.56,104.56,3934
HRU02,2002-05-31 10:00,31,104.56,104.6,104.53,104.56,4378
HRU02,2002-05-31 10:30,31,104.57,104.58,104.57,104.58,203
HRU02,2002-05-31 11:00,31,104.58,104.6,104.58,104.58,1850
HRU02,2002-05-31 11:30,31,104.54,104.54,104.49,104.49,645
HRU02,2002-06-03 01:00,3,104.44,104.5,104.44,104.49,162
HRU02,2002-06-03 01:30,3,104.5,104.51,104.49,104.5,2500
HRU02,2002-06-03 02:00,3,104.5,104.51,104.5,104.5,370
HRU02,2002-06-03 02:30,3,104.53,104.53,104.51,104.51,2196
HRU02,2002-06-03 03:00,3,104.5,104.52,104.49,104.49,1783
HRU02,2002-06-03 03:30,3,104.49,104.51,104.49,104.5,2240
HRU02,2002-06-03 04:00,3,104.49,104.51,104.48,104.5,3371
HRU02,2002-06-03 04:30,3,104.5,104.5,104.49,104.5,263
HRU02,2002-06-03 05:00,3,104.5,104.5,104.48,104.48,118
HRU02,2002-06-03 05:30,3,104.48,104.48,104.47,104.48,1227
HRU02,2002-06-03 06:00,3,104.49,104.49,104.48,104.49,357
HRU02,2002-06-03 06:30,3,104.48,104.48,104.46,104.47,523
HRU02,2002-06-03 07:00,3,104.47,104.49,104.47,104.49,1611
HRU02,2002-06-03 07:30,3,104.5,104.51,104.5,104.5,404
HRU02,2002-06-03 08:00,3,104.5,104.51,104.49,104.49,545
HRU02,2002-06-03 08:30,3,104.5,104.5,104.44,104.44,3043
HRU02,2002-06-03 09:00,3,104.44,104.5,104.4,104.5,6930
HRU02,2002-06-03 09:30,3,104.5,104.55,104.5,104.55,8162
HRU02,2002-06-03 10:00,3,104.55,104.57,104.54,104.57,723
HRU02,2002-06-03 10:30,3,104.57,104.59,104.56,104.57,4783
HRU02,2002-06-03 11:00,3,104.59,104.67,104.58,104.67,1290
HRU02,2002-06-03 11:30,3,104.67,104.75,104.67,104.74,2878
HRU02,2002-06-04 01:00,4,104.82,104.83,104.74,104.74,17718
HRU02,2002-06-04 01:30,4,104.76,104.78,104.73,104.75,5996
HRU02,2002-06-04 02:00,4,104.75,104.76,104.74,104.74,13989
HRU02,2002-06-04 02:30,4,104.74,104.75,104.73,104.74,4337
HRU02,2002-06-04 03:00,4,104.74,104.78,104.73,104.76,8328
HRU02,2002-06-04 03:30,4,104.76,104.77,104.74,104.76,2158
HRU02,2002-06-04 04:00,4,104.75,104.76,104.75,104.76,5425
HRU02,2002-06-04 04:30,4,104.75,104.76,104.75,104.75,7684
HRU02,2002-06-04 05:00,4,104.75,104.76,104.75,104.76,4582
HRU02,2002-06-04 05:30,4,104.77,104.77,104.74,104.74,4529
HRU02,2002-06-04 06:00,4,104.74,104.75,104.74,104.74,553
HRU02,2002-06-04 06:30,4,104.75,104.78,104.75,104.78,3263
HRU02,2002-06-04 07:00,4,104.78,104.78,104.76,104.76,7150
HRU02,2002-06-04 07:30,4,104.77,104.8,104.76,104.77,8121
HRU02,2002-06-04 08:00,4,104.76,104.79,104.74,104.79,7288
HRU02,2002-06-04 08:30,4,104.78,104.8,104.76,104.76,6881
HRU02,2002-06-04 09:00,4,104.76,104.76,104.73,104.74,9256
HRU02,2002-06-04 09:30,4,104.76,104.78,104.74,104.78,2844
HRU02,2002-06-04 10:00,4,104.77,104.78,104.75,104.77,2947
HRU02,2002-06-04 10:30,4,104.81,104.81,104.81,104.81,7059
HRU02,2002-06-04 11:00,4,104.82,104.85,104.81,104.82,2715
HRU02,2002-06-04 11:30,4,104.84,104.97,104.83,104.96,4730
HRU02,2002-06-05 01:00,5,104.9,104.9,104.78,104.8,15578
HRU02,2002-06-05 01:30,5,104.8,104.81,104.77,104.78,15246
HRU02,2002-06-05 02:00,5,104.78,104.79,104.74,104.75,14930
HRU02,2002-06-05 02:30,5,104.74,104.78,104.74,104.77,14366
HRU02,2002-06-05 03:00,5,104.77,104.78,104.75,104.78,13363
HRU02,2002-06-05 03:30,5,104.78,104.78,104.76,104.77,19522
HRU02,2002-06-05 04:00,5,104.77,104.78,104.76,104.77,13036
HRU02,2002-06-05 04:30,5,104.77,104.77,104.76,104.77,13630
HRU02,2002-06-05 05:00,5,104.77,104.78,104.76,104.77,13330
HRU02,2002-06-05 05:30,5,104.77,104.78,104.76,104.78,3058
HRU02,2002-06-05 06:00,5,104.77,104.78,104.76,104.78,14965
HRU02,2002-06-05 06:30,5,104.77,104.77,104.76,104.77,4772
HRU02,2002-06-05 07:00,5,104.77,104.78,104.77,104.78,9637
HRU02,2002-06-05 07:30,5,104.79,104.82,104.78,104.82,13338
HRU02,2002-06-05 08:00,5,104.81,104.82,104.78,104.78,11703
HRU02,2002-06-05 08:30,5,104.78,104.81,104.75,104.75,29587
HRU02,2002-06-05 09:00,5,104.75,104.83,104.75,104.82,31263
HRU02,2002-06-05 10:30,5,104.86,104.86,104.86,104.86,69970
HRU02,2002-06-05 11:00,5,104.85,104.89,104.84,104.85,4579
HRU02,2002-06-05 11:30,5,104.85,104.86,104.83,104.84,19728
HRU02,2002-06-06 01:00,6,104.86,104.86,104.76,104.77,17244
HRU02,2002-06-06 01:30,6,104.77,104.81,104.77,104.79,7245
HRU02,2002-06-06 02:00,6,104.79,104.79,104.73,104.74,28092
HRU02,2002-06-06 02:30,6,104.74,104.76,104.73,104.74,16088
HRU02,2002-06-06 03:00,6,104.75,104.76,104.72,104.74,27324
HRU02,2002-06-06 03:30,6,104.74,104.76,104.72,104.73,18834
HRU02,2002-06-06 04:00,6,104.74,104.74,104.72,104.72,17803
HRU02,2002-06-06 04:30,6,104.72,104.72,104.68,104.69,17847
HRU02,2002-06-06 05:00,6,104.68,104.71,104.67,104.69,22220
HRU02,2002-06-06 05:30,6,104.68,104.7,104.67,104.7,11442
HRU02,2002-06-06 06:00,6,104.7,104.72,104.69,104.7,8097
HRU02,2002-06-06 06:30,6,104.7,104.73,104.67,104.7,8726
HRU02,2002-06-06 07:00,6,104.7,104.74,104.68,104.7,11824
HRU02,2002-06-06 07:30,6,104.7,104.71,104.59,104.6,53013
HRU02,2002-06-06 08:00,6,104.61,104.62,104.58,104.6,32424
HRU02,2002-06-06 08:30,6,104.6,104.7,104.6,104.68,36576
HRU02,2002-06-06 09:00,6,104.68,104.77,104.67,104.73,44995
HRU02,2002-06-06 09:30,6,104.73,104.81,104.73,104.81,34807
HRU02,2002-06-06 10:00,6,104.81,104.86,104.81,104.86,27602
HRU02,2002-06-06 10:30,6,104.86,104.91,104.83,104.85,29852
HRU02,2002-06-06 11:00,6,104.85,104.93,104.85,104.9,22163
HRU02,2002-06-06 11:30,6,104.91,104.94,104.91,104.92,12014
HRU02,2002-06-07 01:00,7,105.07,105.08,105.02,105.04,21153
HRU02,2002-06-07 01:30,7,105.04,105.07,105.03,105.04,13685
HRU02,2002-06-07 02:00,7,105.05,105.08,105.01,105.02,17628
HRU02,2002-06-07 02:30,7,105.02,105.05,105.01,105.03,16866
HRU02,2002-06-07 03:00,7,105.03,105.04,105,105.03,18226
HRU02,2002-06-07 03:30,7,105.03,105.04,105.01,105.01,11751
HRU02,2002-06-07 04:00,7,105.01,105.05,105.01,105.05,14506
HRU02,2002-06-07 04:30,7,105.05,105.06,105.03,105.03,12302
HRU02,2002-06-07 05:00,7,105.04,105.04,105.01,105.01,10472
HRU02,2002-06-07 05:30,7,105.02,105.03,104.98,105,13611
HRU02,2002-06-07 06:00,7,105.01,105.02,104.99,105.01,6073
HRU02,2002-06-07 06:30,7,105.01,105.05,105.01,105.04,10341
HRU02,2002-06-07 07:00,7,105.04,105.08,104.97,104.97,16514
HRU02,2002-06-07 07:30,7,104.97,105.08,104.97,105.03,39919
HRU02,2002-06-07 08:00,7,105.02,105.03,104.98,105.02,24842
HRU02,2002-06-07 08:30,7,105.02,105.05,104.99,105.03,40295
HRU02,2002-06-07 09:00,7,105.03,105.03,104.9,104.9,41343
HRU02,2002-06-07 09:30,7,104.91,104.96,104.89,104.93,24987
HRU02,2002-06-07 10:00,7,104.94,104.94,104.88,104.9,14546
HRU02,2002-06-07 10:30,7,104.9,104.92,104.88,104.9,6915
HRU02,2002-06-07 11:00,7,104.89,104.91,104.87,104.91,5426
HRU02,2002-06-07 11:30,7,104.91,104.95,104.9,104.93,6665
HRU02,2002-06-10 01:00,10,104.88,104.93,104.86,104.9,7704
HRU02,2002-06-10 01:30,10,104.9,104.92,104.87,104.88,6519
HRU02,2002-06-10 02:00,10,104.88,104.9,104.86,104.88,5962
HRU02,2002-06-10 02:30,10,104.88,104.9,104.87,104.88,4084
HRU02,2002-06-10 03:00,10,104.88,104.89,104.86,104.88,5527
HRU02,2002-06-10 03:30,10,104.88,104.91,104.88,104.89,10135
HRU02,2002-06-10 04:00,10,104.89,104.9,104.85,104.86,9093
HRU02,2002-06-10 04:30,10,104.86,104.88,104.85,104.87,13324
HRU02,2002-06-10 05:00,10,104.87,104.89,104.87,104.88,8117
HRU02,2002-06-10 05:30,10,104.88,104.9,104.87,104.9,9188
HRU02,2002-06-10 06:00,10,104.9,104.9,104.89,104.89,1767
HRU02,2002-06-10 06:30,10,104.89,104.9,104.88,104.88,5206
HRU02,2002-06-10 07:00,10,104.89,104.92,104.88,104.92,4476
HRU02,2002-06-10 07:30,10,104.91,104.95,104.89,104.94,10710
HRU02,2002-06-10 08:00,10,104.94,104.98,104.93,104.98,14767
HRU02,2002-06-10 08:30,10,104.97,105,104.96,104.99,27135
HRU02,2002-06-10 09:00,10,104.99,105.5,104.91,105.15,55452
HRU02,2002-06-10 09:30,10,105.15,105.2,105.05,105.06,46387
HRU02,2002-06-10 10:00,10,105.06,105.12,105.06,105.11,18897
HRU02,2002-06-10 10:30,10,105.12,105.14,105.07,105.09,12463
HRU02,2002-06-10 11:00,10,105.08,105.1,105.06,105.07,4755
HRU02,2002-06-10 11:30,10,105.07,105.08,105.05,105.05,5640
HRU02,2002-06-11 01:00,11,105.09,105.09,105.04,105.05,9307
HRU02,2002-06-11 01:30,11,105.05,105.06,105.02,105.02,12023
HRU02,2002-06-11 02:00,11,105.02,105.06,105.02,105.06,6538
HRU02,2002-06-11 02:30,11,105.06,105.1,105.06,105.07,11695
HRU02,2002-06-11 03:00,11,105.07,105.08,105.04,105.04,7886
HRU02,2002-06-11 03:30,11,105.04,105.06,105,105.02,23102
HRU02,2002-06-11 04:00,11,105.03,105.06,105.01,105.02,22632
HRU02,2002-06-11 04:30,11,105.01,105.01,104.96,104.98,21866
HRU02,2002-06-11 05:00,11,104.98,104.98,104.93,104.94,16696
HRU02,2002-06-11 05:30,11,104.94,104.98,104.94,104.96,11116
HRU02,2002-06-11 06:00,11,104.96,104.99,104.96,104.96,9380
HRU02,2002-06-11 06:30,11,104.96,104.97,104.95,104.96,5647
HRU02,2002-06-11 07:00,11,104.95,104.97,104.95,104.96,2924
HRU02,2002-06-11 07:30,11,104.96,104.96,104.89,104.9,15655
HRU02,2002-06-11 08:00,11,104.9,104.95,104.88,104.94,15718
HRU02,2002-06-11 08:30,11,104.94,104.98,104.92,104.97,18426
HRU02,2002-06-11 09:00,11,104.96,104.99,104.94,104.96,26424
HRU02,2002-06-11 09:30,11,104.96,104.97,104.93,104.96,19397
HRU02,2002-06-11 10:00,11,104.95,104.99,104.94,104.98,17242
HRU02,2002-06-11 10:30,11,104.98,105.04,104.97,105.02,15962
HRU02,2002-06-11 11:00,11,105.02,105.06,105.02,105.06,7236
HRU02,2002-06-11 11:30,11,105.05,105.09,105.04,105.07,5353
HRU02,2002-06-12 01:00,12,105.11,105.18,105.1,105.17,20267
HRU02,2002-06-12 01:30,12,105.16,105.18,105.13,105.15,9719
HRU02,2002-06-12 02:00,12,105.16,105.18,105.13,105.16,8263
HRU02,2002-06-12 02:30,12,105.17,105.19,105.15,105.17,8995
HRU02,2002-06-12 03:00,12,105.17,105.18,105.16,105.16,5755
HRU02,2002-06-12 03:30,12,105.17,105.17,105.14,105.15,10270
HRU02,2002-06-12 04:00,12,105.16,105.16,105.14,105.16,9001
HRU02,2002-06-12 04:30,12,105.16,105.17,105.14,105.16,11035
HRU02,2002-06-12 05:00,12,105.16,105.18,105.15,105.18,6900
HRU02,2002-06-12 05:30,12,105.18,105.18,105.14,105.15,7673
HRU02,2002-06-12 06:00,12,105.15,105.16,105.12,105.14,6971
HRU02,2002-06-12 06:30,12,105.14,105.16,105.14,105.15,4992
HRU02,2002-06-12 07:00,12,105.16,105.17,105.15,105.17,14843
HRU02,2002-06-12 07:30,12,105.17,105.18,105.14,105.16,13213
HRU02,2002-06-12 08:00,12,105.16,105.21,105.15,105.2,17256
HRU02,2002-06-12 08:30,12,105.2,105.21,105.12,105.14,35460
HRU02,2002-06-12 09:00,12,105.13,105.16,105.1,105.12,23396
HRU02,2002-06-12 09:30,12,105.11,105.18,105.11,105.18,29234
HRU02,2002-06-12 10:00,12,105.18,105.2,105.16,105.18,22512
HRU02,2002-06-12 10:30,12,105.19,105.24,105.19,105.24,19399
HRU02,2002-06-12 11:00,12,105.24,105.29,105.24,105.27,15152
HRU02,2002-06-12 11:30,12,105.27,105.28,105.24,105.25,6273
HRU02,2002-06-13 01:00,13,105.24,105.24,105.18,105.18,16515
HRU02,2002-06-13 01:30,13,105.19,105.19,105.13,105.15,14605
HRU02,2002-06-13 02:00,13,105.15,105.16,105.14,105.15,9765
HRU02,2002-06-13 02:30,13,105.15,105.15,105.11,105.12,19170
HRU02,2002-06-13 03:00,13,105.12,105.13,105.1,105.12,20987
HRU02,2002-06-13 03:30,13,105.12,105.13,105.11,105.12,12003
HRU02,2002-06-13 04:00,13,105.12,105.16,105.12,105.15,22970
HRU02,2002-06-13 04:30,13,105.14,105.18,105.13,105.14,33846
HRU02,2002-06-13 05:00,13,105.14,105.15,105.13,105.14,10434
HRU02,2002-06-13 05:30,13,105.14,105.16,105.14,105.16,11356
HRU02,2002-06-13 06:00,13,105.16,105.2,105.16,105.2,6538
HRU02,2002-06-13 06:30,13,105.19,105.2,105.17,105.17,10024
HRU02,2002-06-13 07:00,13,105.18,105.26,105.17,105.25,12612
HRU02,2002-06-13 07:30,13,105.25,105.44,105.25,105.43,75310
HRU02,2002-06-13 08:00,13,105.43,105.48,105.4,105.45,50057
HRU02,2002-06-13 08:30,13,105.45,105.49,105.43,105.49,59220
HRU02,2002-06-13 09:00,13,105.49,105.63,105.49,105.58,67014
HRU02,2002-06-13 09:30,13,105.58,105.6,105.55,105.56,43125
HRU02,2002-06-13 10:00,13,105.56,105.58,105.51,105.52,26637
HRU02,2002-06-13 10:30,13,105.51,105.56,105.5,105.51,19003
HRU02,2002-06-13 11:00,13,105.51,105.54,105.49,105.52,9088
HRU02,2002-06-13 11:30,13,105.51,105.56,105.49,105.49,8282
HRU02,2002-06-14 01:00,14,105.57,105.66,105.57,105.6,17011
HRU02,2002-06-14 01:30,14,105.6,105.61,105.56,105.57,13930
HRU02,2002-06-14 02:00,14,105.57,105.58,105.55,105.56,15153
HRU02,2002-06-14 02:30,14,105.56,105.61,105.54,105.61,16337
HRU02,2002-06-14 03:00,14,105.62,105.7,105.61,105.67,42659
HRU02,2002-06-14 03:30,14,105.66,105.84,105.66,105.79,59482
HRU02,2002-06-14 04:00,14,105.79,105.83,105.74,105.78,33171
HRU02,2002-06-14 04:30,14,105.78,105.82,105.77,105.78,31241
HRU02,2002-06-14 05:00,14,105.78,105.79,105.76,105.79,20144
HRU02,2002-06-14 05:30,14,105.79,105.79,105.77,105.78,9048
HRU02,2002-06-14 06:00,14,105.78,105.78,105.76,105.76,9781
HRU02,2002-06-14 06:30,14,105.77,105.85,105.77,105.82,20678
HRU02,2002-06-14 07:00,14,105.82,105.82,105.77,105.78,12220
HRU02,2002-06-14 07:30,14,105.79,105.8,105.75,105.78,25888
HRU02,2002-06-14 08:00,14,105.78,105.81,105.76,105.76,21500
HRU02,2002-06-14 08:30,14,105.76,105.95,105.73,105.93,49672
HRU02,2002-06-14 09:00,14,105.93,105.93,105.83,105.85,47893
HRU02,2002-06-14 09:30,14,105.85,105.89,105.84,105.86,44604
HRU02,2002-06-14 10:00,14,105.86,105.86,105.82,105.85,20952
HRU02,2002-06-14 10:30,14,105.85,105.86,105.76,105.77,12770
HRU02,2002-06-14 11:00,14,105.77,105.85,105.76,105.84,10791
HRU02,2002-06-14 11:30,14,105.85,105.88,105.84,105.87,5928
HRU02,2002-06-17 01:00,17,105.84,105.86,105.77,105.82,12469
HRU02,2002-06-17 01:30,17,105.82,105.84,105.8,105.81,7421
HRU02,2002-06-17 02:00,17,105.81,105.82,105.75,105.78,21364
HRU02,2002-06-17 02:30,17,105.78,105.83,105.78,105.78,14422
HRU02,2002-06-17 03:00,17,105.79,105.8,105.77,105.79,14245
HRU02,2002-06-17 03:30,17,105.79,105.81,105.74,105.78,27967
HRU02,2002-06-17 04:00,17,105.78,105.78,105.71,105.71,24480
HRU02,2002-06-17 04:30,17,105.71,105.72,105.69,105.71,17702
HRU02,2002-06-17 05:00,17,105.72,105.72,105.67,105.7,13446
HRU02,2002-06-17 05:30,17,105.69,105.7,105.65,105.68,18498
HRU02,2002-06-17 06:00,17,105.68,105.69,105.66,105.68,8370
HRU02,2002-06-17 06:30,17,105.68,105.7,105.67,105.69,4179
HRU02,2002-06-17 07:00,17,105.69,105.7,105.68,105.68,6506
HRU02,2002-06-17 07:30,17,105.68,105.69,105.63,105.63,14405
HRU02,2002-06-17 08:00,17,105.64,105.66,105.64,105.65,12643
HRU02,2002-06-17 08:30,17,105.65,105.69,105.62,105.69,29400
HRU02,2002-06-17 09:00,17,105.69,105.69,105.65,105.67,27764
HRU02,2002-06-17 09:30,17,105.66,105.67,105.63,105.66,22954
HRU02,2002-06-17 10:00,17,105.66,105.7,105.66,105.68,16212
HRU02,2002-06-17 10:30,17,105.67,105.69,105.66,105.69,7387
HRU02,2002-06-17 11:00,17,105.69,105.74,105.68,105.72,5814
HRU02,2002-06-17 11:30,17,105.72,105.73,105.67,105.67,6690
HRU02,2002-06-18 01:00,18,105.74,105.74,105.7,105.72,9060
HRU02,2002-06-18 01:30,18,105.73,105.73,105.69,105.7,5419
HRU02,2002-06-18 02:00,18,105.69,105.72,105.67,105.72,11626
HRU02,2002-06-18 02:30,18,105.72,105.74,105.71,105.73,8276
HRU02,2002-06-18 03:00,18,105.73,105.79,105.72,105.79,22345
HRU02,2002-06-18 03:30,18,105.78,105.81,105.77,105.78,25661
HRU02,2002-06-18 04:00,18,105.78,105.8,105.76,105.8,16724
HRU02,2002-06-18 04:30,18,105.79,105.84,105.78,105.83,23781
HRU02,2002-06-18 05:00,18,105.83,105.88,105.82,105.87,22417
HRU02,2002-06-18 05:30,18,105.87,105.91,105.86,105.91,24257
HRU02,2002-06-18 06:00,18,105.9,105.91,105.86,105.89,12648
HRU02,2002-06-18 06:30,18,105.89,105.91,105.87,105.87,14885
HRU02,2002-06-18 07:00,18,105.88,105.89,105.83,105.86,12238
HRU02,2002-06-18 07:30,18,105.85,105.88,105.78,105.8,40732
HRU02,2002-06-18 08:00,18,105.8,105.82,105.78,105.82,19665
HRU02,2002-06-18 08:30,18,105.83,105.84,105.76,105.78,27667
HRU02,2002-06-18 09:00,18,105.77,105.8,105.72,105.73,27998
HRU02,2002-06-18 09:30,18,105.73,105.76,105.69,105.73,31832
HRU02,2002-06-18 10:00,18,105.73,105.81,105.73,105.79,24203
HRU02,2002-06-18 10:30,18,105.79,105.82,105.77,105.81,13664
HRU02,2002-06-18 11:00,18,105.8,105.81,105.76,105.78,10503
HRU02,2002-06-18 11:30,18,105.78,105.81,105.77,105.79,5231
HRU02,2002-06-19 01:00,19,105.93,106,105.92,105.95,17218
HRU02,2002-06-19 01:30,19,105.96,106,105.95,105.97,19391
HRU02,2002-06-19 02:00,19,105.97,105.98,105.93,105.97,16975
HRU02,2002-06-19 02:30,19,105.97,105.99,105.94,105.96,19729
HRU02,2002-06-19 03:00,19,105.95,105.96,105.91,105.93,28032
HRU02,2002-06-19 03:30,19,105.93,105.95,105.93,105.94,13237
HRU02,2002-06-19 04:00,19,105.94,105.95,105.9,105.91,14918
HRU02,2002-06-19 04:30,19,105.92,105.94,105.9,105.93,21798
HRU02,2002-06-19 05:00,19,105.93,105.93,105.86,105.87,28088
HRU02,2002-06-19 05:30,19,105.88,105.9,105.87,105.9,14892
HRU02,2002-06-19 06:00,19,105.89,105.9,105.88,105.88,6314
HRU02,2002-06-19 06:30,19,105.89,105.91,105.89,105.9,7260
HRU02,2002-06-19 07:00,19,105.89,105.89,105.85,105.88,11822
HRU02,2002-06-19 07:30,19,105.87,105.9,105.86,105.89,13616
HRU02,2002-06-19 08:00,19,105.89,105.91,105.87,105.9,11791
HRU02,2002-06-19 08:30,19,105.91,105.94,105.88,105.9,36459
HRU02,2002-06-19 09:00,19,105.91,105.95,105.9,105.92,30668
HRU02,2002-06-19 09:30,19,105.91,105.94,105.89,105.91,22800
HRU02,2002-06-19 10:00,19,105.91,105.91,105.84,105.85,23122
HRU02,2002-06-19 10:30,19,105.84,105.87,105.83,105.87,7596
HRU02,2002-06-19 11:00,19,105.87,105.92,105.85,105.92,6312
HRU02,2002-06-19 11:30,19,105.92,105.94,105.89,105.92,4837
HRU02,2002-06-20 01:00,20,106.01,106.04,105.97,105.98,15590
HRU02,2002-06-20 01:30,20,105.98,105.99,105.96,105.98,10356
HRU02,2002-06-20 02:00,20,105.98,106,105.96,105.97,13164
HRU02,2002-06-20 02:30,20,105.97,105.98,105.92,105.92,13656
HRU02,2002-06-20 03:00,20,105.91,105.95,105.91,105.95,16540
HRU02,2002-06-20 03:30,20,105.94,105.94,105.91,105.93,18847
HRU02,2002-06-20 04:00,20,105.93,105.95,105.91,105.94,13152
HRU02,2002-06-20 04:30,20,105.94,105.94,105.91,105.92,14478
HRU02,2002-06-20 05:00,20,105.92,105.95,105.91,105.95,13620
HRU02,2002-06-20 05:30,20,105.94,106.02,105.93,106,32810
HRU02,2002-06-20 06:00,20,106,106.04,105.99,106,29715
HRU02,2002-06-20 06:30,20,106,106.04,106,106.04,14740
HRU02,2002-06-20 07:00,20,106.03,106.05,105.99,106.01,17775
HRU02,2002-06-20 07:30,20,106.01,106.05,105.9,105.9,52204
HRU02,2002-06-20 08:00,20,105.9,105.93,105.81,105.84,46100
HRU02,2002-06-20 08:30,20,105.84,105.86,105.76,105.77,52584
HRU02,2002-06-20 09:00,20,105.78,105.87,105.74,105.84,56315
HRU02,2002-06-20 09:30,20,105.84,105.88,105.81,105.82,27380
HRU02,2002-06-20 10:00,20,105.83,105.83,105.77,105.79,19353
HRU02,2002-06-20 10:30,20,105.79,105.84,105.72,105.73,10068
HRU02,2002-06-20 11:00,20,105.73,105.79,105.67,105.76,31496
HRU02,2002-06-20 11:30,20,105.76,105.79,105.73,105.73,10037
HRU02,2002-06-21 01:00,21,105.75,105.83,105.75,105.79,10367
HRU02,2002-06-21 01:30,21,105.8,105.84,105.8,105.83,5084
HRU02,2002-06-21 02:00,21,105.83,105.87,105.82,105.85,11727
HRU02,2002-06-21 02:30,21,105.84,105.93,105.84,105.91,15621
HRU02,2002-06-21 03:00,21,105.9,105.91,105.88,105.88,9619
HRU02,2002-06-21 03:30,21,105.88,105.89,105.84,105.84,10099
HRU02,2002-06-21 04:00,21,105.85,105.85,105.8,105.8,10775
HRU02,2002-06-21 04:30,21,105.8,105.8,105.73,105.76,20456
HRU02,2002-06-21 05:00,21,105.76,105.79,105.69,105.71,21357
HRU02,2002-06-21 05:30,21,105.71,105.72,105.66,105.7,15536
HRU02,2002-06-21 06:00,21,105.69,105.74,105.68,105.72,7368
HRU02,2002-06-21 06:30,21,105.71,105.74,105.69,105.73,6169
HRU02,2002-06-21 07:00,21,105.73,105.73,105.68,105.68,8762
HRU02,2002-06-21 07:30,21,105.68,105.7,105.61,105.64,17408
HRU02,2002-06-21 08:00,21,105.65,105.72,105.65,105.7,17482
HRU02,2002-06-21 08:30,21,105.71,105.72,105.66,105.68,28845
HRU02,2002-06-21 09:00,21,105.68,105.71,105.62,105.7,20727
HRU02,2002-06-21 09:30,21,105.71,105.76,105.69,105.7,20415
HRU02,2002-06-21 10:00,21,105.7,105.8,105.69,105.78,14542
HRU02,2002-06-21 10:30,21,105.79,105.86,105.79,105.82,19298
HRU02,2002-06-21 11:00,21,105.81,105.87,105.81,105.86,6424
HRU02,2002-06-21 11:30,21,105.86,105.88,105.83,105.86,4357
HRU02,2002-06-24 01:00,24,105.85,105.85,105.76,105.78,10612
HRU02,2002-06-24 01:30,24,105.77,105.8,105.75,105.79,8947
HRU02,2002-06-24 02:00,24,105.79,105.79,105.74,105.75,13621
HRU02,2002-06-24 02:30,24,105.75,105.83,105.75,105.82,16640
HRU02,2002-06-24 03:00,24,105.81,105.86,105.8,105.84,18867
HRU02,2002-06-24 03:30,24,105.84,105.9,105.82,105.89,22778
HRU02,2002-06-24 04:00,24,105.89,105.92,105.88,105.9,29709
HRU02,2002-06-24 04:30,24,105.91,105.98,105.89,105.96,34407
HRU02,2002-06-24 05:00,24,105.96,106.02,105.96,106,29472
HRU02,2002-06-24 05:30,24,106,106.06,105.99,106.02,23481
HRU02,2002-06-24 06:00,24,106.02,106.04,105.99,106.02,15789
HRU02,2002-06-24 06:30,24,106.03,106.03,105.99,105.99,10021
HRU02,2002-06-24 07:00,24,105.99,106.06,105.95,105.95,18586
HRU02,2002-06-24 07:30,24,105.96,106.02,105.95,106.01,20736
HRU02,2002-06-24 08:00,24,106.01,106.09,106,106,33996
HRU02,2002-06-24 08:30,24,106.01,106.03,105.96,106.01,37253
HRU02,2002-06-24 09:00,24,106.01,106.07,105.97,106,42244
HRU02,2002-06-24 09:30,24,106.01,106.04,105.97,105.98,22647
HRU02,2002-06-24 10:00,24,105.98,106,105.95,105.98,20881
HRU02,2002-06-24 10:30,24,105.99,106.07,105.99,106.07,18733
HRU02,2002-06-24 11:00,24,106.07,106.07,106.02,106.05,12152
HRU02,2002-06-24 11:30,24,106.04,106.1,106.03,106.03,10963
HRU02,2002-06-25 01:00,25,105.93,105.93,105.87,105.88,19111
HRU02,2002-06-25 01:30,25,105.88,105.92,105.85,105.91,13673
HRU02,2002-06-25 02:00,25,105.91,105.92,105.87,105.89,17215
HRU02,2002-06-25 02:30,25,105.89,105.96,105.88,105.92,19581
HRU02,2002-06-25 03:00,25,105.93,105.93,105.83,105.87,29970
HRU02,2002-06-25 03:30,25,105.87,105.91,105.86,105.88,22130
HRU02,2002-06-25 04:00,25,105.88,105.89,105.85,105.88,17548
HRU02,2002-06-25 04:30,25,105.88,105.9,105.85,105.85,10222
HRU02,2002-06-25 05:00,25,105.85,105.87,105.83,105.85,25010
HRU02,2002-06-25 05:30,25,105.86,105.89,105.85,105.88,12269
HRU02,2002-06-25 06:00,25,105.88,105.89,105.88,105.88,7885
HRU02,2002-06-25 06:30,25,105.89,105.89,105.86,105.87,6562
HRU02,2002-06-25 07:00,25,105.87,105.88,105.86,105.88,6660
HRU02,2002-06-25 07:30,25,105.88,105.89,105.86,105.87,7957
HRU02,2002-06-25 08:00,25,105.87,105.88,105.79,105.83,23927
HRU02,2002-06-25 08:30,25,105.82,105.86,105.79,105.79,29045
HRU02,2002-06-25 09:00,25,105.79,105.85,105.78,105.79,46268
HRU02,2002-06-25 09:30,25,105.78,105.83,105.76,105.81,27266
HRU02,2002-06-25 10:00,25,105.81,105.82,105.77,105.8,20596
HRU02,2002-06-25 10:30,25,105.8,105.82,105.79,105.8,8575
HRU02,2002-06-25 11:00,25,105.8,105.81,105.76,105.8,4493
HRU02,2002-06-25 11:30,25,105.8,105.84,105.79,105.84,4135
HRU02,2002-06-26 01:00,26,106.37,106.52,106.32,106.45,62292
HRU02,2002-06-26 01:30,26,106.46,106.49,106.39,106.46,47847
HRU02,2002-06-26 02:00,26,106.46,106.47,106.34,106.37,37766
HRU02,2002-06-26 02:30,26,106.37,106.39,106.28,106.3,47974
HRU02,2002-06-26 03:00,26,106.3,106.32,106.26,106.28,38798
HRU02,2002-06-26 03:30,26,106.27,106.3,106.25,106.27,30195
HRU02,2002-06-26 04:00,26,106.27,106.28,106.2,106.26,39537
HRU02,2002-06-26 04:30,26,106.26,106.31,106.26,106.3,23471
HRU02,2002-06-26 05:00,26,106.3,106.33,106.26,106.27,24294
HRU02,2002-06-26 05:30,26,106.27,106.36,106.27,106.33,22931
HRU02,2002-06-26 06:00,26,106.33,106.35,106.29,106.3,20876
HRU02,2002-06-26 06:30,26,106.3,106.35,106.29,106.33,18025
HRU02,2002-06-26 07:00,26,106.34,106.35,106.31,106.35,15699
HRU02,2002-06-26 07:30,26,106.34,106.38,106.29,106.29,32605
HRU02,2002-06-26 08:00,26,106.3,106.32,106.27,106.29,22765
HRU02,2002-06-26 08:30,26,106.28,106.3,106.13,106.17,46127
HRU02,2002-06-26 09:00,26,106.16,106.26,106.16,106.22,57381
HRU02,2002-06-26 09:30,26,106.22,106.25,106.18,106.23,32325
HRU02,2002-06-26 10:00,26,106.22,106.23,106.19,106.19,27061
HRU02,2002-06-26 10:30,26,106.19,106.19,106.09,106.1,18996
HRU02,2002-06-26 11:00,26,106.1,106.2,106.09,106.18,9499
HRU02,2002-06-26 11:30,26,106.18,106.21,106.15,106.19,4834
HRU02,2002-06-27 01:00,27,106.09,106.1,105.99,106,19195
HRU02,2002-06-27 01:30,27,106,106.05,105.98,106.03,14188
HRU02,2002-06-27 02:00,27,106.03,106.06,105.98,106.03,21435
HRU02,2002-06-27 02:30,27,106.03,106.07,106.01,106.02,19678
HRU02,2002-06-27 03:00,27,106.02,106.07,105.99,106.05,19992
HRU02,2002-06-27 03:30,27,106.05,106.07,106,106,19802
HRU02,2002-06-27 04:00,27,106,106.03,105.99,106.01,18882
HRU02,2002-06-27 04:30,27,106.01,106.04,106.01,106.01,11703
HRU02,2002-06-27 05:00,27,106.01,106.02,105.98,105.98,8499
HRU02,2002-06-27 05:30,27,105.98,106.02,105.97,106.02,11838
HRU02,2002-06-27 06:00,27,106.02,106.04,106,106.01,10777
HRU02,2002-06-27 06:30,27,106.02,106.02,105.97,105.98,7186
HRU02,2002-06-27 07:00,27,105.99,106,105.94,105.94,18054
HRU02,2002-06-27 07:30,27,105.95,106,105.95,105.97,29316
HRU02,2002-06-27 08:00,27,105.97,106,105.97,105.98,9636
HRU02,2002-06-27 08:30,27,105.98,106.03,105.95,106,36572
HRU02,2002-06-27 09:00,27,106.01,106.07,106,106.06,36668
HRU02,2002-06-27 09:30,27,106.06,106.09,106.04,106.09,29912
HRU02,2002-06-27 10:00,27,106.09,106.21,106.09,106.14,39164
HRU02,2002-06-27 10:30,27,106.13,106.14,106.06,106.11,16071
HRU02,2002-06-27 11:00,27,106.11,106.14,106.07,106.08,6256
HRU02,2002-06-27 11:30,27,106.08,106.1,106.03,106.03,2473
HRU02,2002-06-28 01:00,28,105.95,105.98,105.94,105.95,10182
HRU02,2002-06-28 01:30,28,105.94,105.99,105.92,105.97,9259
HRU02,2002-06-28 02:00,28,105.96,105.98,105.94,105.95,10568
HRU02,2002-06-28 02:30,28,105.95,105.98,105.95,105.98,10609
HRU02,2002-06-28 03:00,28,105.98,106,105.96,105.98,15749
HRU02,2002-06-28 03:30,28,105.98,106.01,105.96,105.99,19727
HRU02,2002-06-28 04:00,28,105.99,106.08,105.99,106.07,22398
HRU02,2002-06-28 04:30,28,106.06,106.11,106.04,106.1,21802
HRU02,2002-06-28 05:00,28,106.1,106.16,106.1,106.11,41656
HRU02,2002-06-28 05:30,28,106.11,106.18,106.11,106.16,18079
HRU02,2002-06-28 06:00,28,106.16,106.17,106.13,106.15,13594
HRU02,2002-06-28 06:30,28,106.16,106.17,106.12,106.14,7698
HRU02,2002-06-28 07:00,28,106.14,106.15,106.06,106.1,16054
HRU02,2002-06-28 07:30,28,106.1,106.13,106.06,106.13,14504
HRU02,2002-06-28 08:00,28,106.13,106.14,106.09,106.12,14322
HRU02,2002-06-28 08:30,28,106.11,106.12,106.05,106.1,27075
HRU02,2002-06-28 09:00,28,106.11,106.14,106.04,106.14,27449
HRU02,2002-06-28 09:30,28,106.13,106.15,106.07,106.08,25437
HRU02,2002-06-28 10:00,28,106.08,106.1,106.03,106.09,18329
HRU02,2002-06-28 10:30,28,106.08,106.14,106.07,106.12,11579
HRU02,2002-06-28 11:00,28,106.12,106.13,106.07,106.07,3211
HRU02,2002-06-28 11:30,28,106.08,106.1,106.04,106.07,3987
HRU02,2002-07-01 01:00,1,106.14,106.16,106.11,106.13,7681
HRU02,2002-07-01 01:30,1,106.13,106.15,106.09,106.15,10541
HRU02,2002-07-01 02:00,1,106.15,106.19,106.13,106.17,14261
HRU02,2002-07-01 02:30,1,106.17,106.2,106.16,106.17,13553
HRU02,2002-07-01 03:00,1,106.17,106.19,106.12,106.15,13495
HRU02,2002-07-01 03:30,1,106.15,106.16,106.12,106.14,7582
HRU02,2002-07-01 04:00,1,106.13,106.13,106.08,106.08,13933
HRU02,2002-07-01 04:30,1,106.09,106.11,106.07,106.1,10101
HRU02,2002-07-01 05:00,1,106.1,106.11,106.07,106.08,9634
HRU02,2002-07-01 05:30,1,106.07,106.07,106.02,106.04,12673
HRU02,2002-07-01 06:00,1,106.03,106.04,106.02,106.03,7283
HRU02,2002-07-01 06:30,1,106.03,106.07,106.03,106.07,5420
HRU02,2002-07-01 07:00,1,106.07,106.1,106.06,106.07,8403
HRU02,2002-07-01 07:30,1,106.07,106.08,106.05,106.07,9628
HRU02,2002-07-01 08:00,1,106.07,106.08,106.05,106.06,9415
HRU02,2002-07-01 08:30,1,106.07,106.07,105.96,105.98,21936
HRU02,2002-07-01 09:00,1,105.98,106.03,105.95,105.99,28848
HRU02,2002-07-01 09:30,1,106,106.01,105.95,105.96,21789
HRU02,2002-07-01 10:00,1,105.96,106.03,105.95,106.01,13507
HRU02,2002-07-01 10:30,1,106.01,106.02,105.98,106.01,4694
HRU02,2002-07-01 11:00,1,106.02,106.04,106.01,106.03,5181
HRU02,2002-07-01 11:30,1,106.04,106.08,106.01,106.05,12266
HRU02,2002-07-02 01:00,2,106.13,106.17,106.11,106.16,11467
HRU02,2002-07-02 01:30,2,106.15,106.18,106.14,106.15,16390
HRU02,2002-07-02 02:00,2,106.14,106.17,106.12,106.16,26311
HRU02,2002-07-02 02:30,2,106.16,106.16,106.11,106.12,18778
HRU02,2002-07-02 03:00,2,106.11,106.15,106.1,106.15,13057
HRU02,2002-07-02 03:30,2,106.14,106.16,106.12,106.13,11865
HRU02,2002-07-02 04:00,2,106.13,106.15,106.11,106.14,11195
HRU02,2002-07-02 04:30,2,106.13,106.19,106.13,106.17,25514
HRU02,2002-07-02 05:00,2,106.17,106.2,106.16,106.18,21060
HRU02,2002-07-02 05:30,2,106.18,106.23,106.17,106.22,18968
HRU02,2002-07-02 06:00,2,106.23,106.25,106.22,106.23,15350
HRU02,2002-07-02 06:30,2,106.23,106.23,106.21,106.22,5810
HRU02,2002-07-02 07:00,2,106.22,106.23,106.19,106.2,9300
HRU02,2002-07-02 07:30,2,106.2,106.21,106.18,106.2,17815
HRU02,2002-07-02 08:00,2,106.2,106.21,106.13,106.18,36305
HRU02,2002-07-02 08:30,2,106.18,106.2,106.13,106.18,34294
HRU02,2002-07-02 09:00,2,106.18,106.25,106.18,106.22,41797
HRU02,2002-07-02 09:30,2,106.22,106.27,106.21,106.26,27274
HRU02,2002-07-02 10:00,2,106.26,106.31,106.24,106.26,24397
HRU02,2002-07-02 10:30,2,106.26,106.33,106.24,106.32,16776
HRU02,2002-07-02 11:00,2,106.31,106.36,106.3,106.3,13214
HRU02,2002-07-02 11:30,2,106.31,106.36,106.3,106.34,5844
HRU02,2002-07-03 01:00,3,106.35,106.35,106.26,106.26,9542
HRU02,2002-07-03 01:30,3,106.26,106.27,106.24,106.27,8938
HRU02,2002-07-03 02:00,3,106.26,106.27,106.21,106.23,18927
HRU02,2002-07-03 02:30,3,106.23,106.26,106.22,106.24,14186
HRU02,2002-07-03 03:00,3,106.24,106.28,106.24,106.26,20966
HRU02,2002-07-03 03:30,3,106.26,106.3,106.26,106.28,21156
HRU02,2002-07-03 04:00,3,106.28,106.31,106.24,106.24,29089
HRU02,2002-07-03 04:30,3,106.24,106.29,106.23,106.28,15928
HRU02,2002-07-03 05:00,3,106.28,106.3,106.26,106.29,12989
HRU02,2002-07-03 05:30,3,106.28,106.29,106.25,106.26,7904
HRU02,2002-07-03 06:00,3,106.25,106.28,106.25,106.28,10937
HRU02,2002-07-03 06:30,3,106.29,106.33,106.28,106.28,18137
HRU02,2002-07-03 07:00,3,106.28,106.31,106.27,106.29,12484
HRU02,2002-07-03 07:30,3,106.29,106.29,106.17,106.18,50544
HRU02,2002-07-03 08:00,3,106.18,106.22,106.16,106.19,23391
HRU02,2002-07-03 08:30,3,106.19,106.21,106.1,106.12,47083
HRU02,2002-07-03 09:00,3,106.12,106.23,106.12,106.23,42279
HRU02,2002-07-03 09:30,3,106.23,106.26,106.18,106.25,29614
HRU02,2002-07-03 10:00,3,106.26,106.3,106.23,106.28,22975
HRU02,2002-07-03 10:30,3,106.28,106.28,106.22,106.23,9072
HRU02,2002-07-03 11:00,3,106.23,106.26,106.21,106.24,4898
HRU02,2002-07-03 11:30,3,106.24,106.26,106.21,106.21,3297
HRU02,2002-07-04 01:00,4,106.12,106.14,106.04,106.07,16117
HRU02,2002-07-04 01:30,4,106.07,106.1,106.07,106.08,4760
HRU02,2002-07-04 02:00,4,106.09,106.09,106,106.07,29715
HRU02,2002-07-04 02:30,4,106.07,106.07,106.04,106.06,13445
HRU02,2002-07-04 03:00,4,106.06,106.07,106.02,106.05,10810
HRU02,2002-07-04 03:30,4,106.04,106.05,106.02,106.04,11221
HRU02,2002-07-04 04:00,4,106.04,106.05,106,106.04,19307
HRU02,2002-07-04 04:30,4,106.04,106.04,106.01,106.01,5790
HRU02,2002-07-04 05:00,4,106.01,106.03,106,106.02,9399
HRU02,2002-07-04 05:30,4,106.02,106.03,106,106.02,8788
HRU02,2002-07-04 06:00,4,106.01,106.03,106,106.01,5447
HRU02,2002-07-04 06:30,4,106.01,106.01,105.96,105.99,11738
HRU02,2002-07-04 07:00,4,105.99,106.02,105.98,105.99,9136
HRU02,2002-07-04 07:30,4,105.99,106.07,105.97,106.04,22242
HRU02,2002-07-04 08:00,4,106.04,106.06,106.03,106.05,6323
HRU02,2002-07-04 08:30,4,106.04,106.07,106.04,106.07,3984
HRU02,2002-07-04 09:00,4,106.07,106.1,106.06,106.09,5131
HRU02,2002-07-04 09:30,4,106.08,106.09,106.06,106.06,5508
HRU02,2002-07-04 10:00,4,106.07,106.07,106.05,106.05,4729
HRU02,2002-07-04 10:30,4,106.05,106.05,106.02,106.04,3841
HRU02,2002-07-04 11:00,4,106.03,106.03,106.01,106.03,2202
HRU02,2002-07-04 11:30,4,106.03,106.03,106.01,106.01,1250
HRU02,2002-07-05 01:00,5,105.93,105.97,105.91,105.94,10105
HRU02,2002-07-05 01:30,5,105.94,105.94,105.89,105.91,7778
HRU02,2002-07-05 02:00,5,105.92,105.94,105.9,105.9,7817
HRU02,2002-07-05 02:30,5,105.91,105.93,105.89,105.92,12306
HRU02,2002-07-05 03:00,5,105.91,105.94,105.9,105.94,9548
HRU02,2002-07-05 03:30,5,105.94,105.96,105.91,105.92,10390
HRU02,2002-07-05 04:00,5,105.92,105.94,105.91,105.92,9755
HRU02,2002-07-05 04:30,5,105.92,105.92,105.89,105.89,8796
HRU02,2002-07-05 05:00,5,105.89,105.92,105.89,105.9,6774
HRU02,2002-07-05 05:30,5,105.9,105.91,105.89,105.91,5253
HRU02,2002-07-05 06:00,5,105.91,105.91,105.88,105.89,7416
HRU02,2002-07-05 06:30,5,105.89,105.9,105.86,105.87,8012
HRU02,2002-07-05 07:00,5,105.87,105.91,105.82,105.91,22324
HRU02,2002-07-05 07:30,5,105.91,105.93,105.85,105.87,31340
HRU02,2002-07-05 08:00,5,105.88,105.93,105.88,105.9,20295
HRU02,2002-07-05 08:30,5,105.89,105.91,105.83,105.83,23246
HRU02,2002-07-05 09:00,5,105.83,105.85,105.81,105.83,17275
HRU02,2002-07-05 09:30,5,105.83,105.86,105.82,105.84,15373
HRU02,2002-07-05 10:00,5,105.84,105.86,105.81,105.83,7817
HRU02,2002-07-05 10:30,5,105.83,105.84,105.81,105.83,3875
HRU02,2002-07-05 11:00,5,105.83,105.84,105.82,105.83,2169
HRU02,2002-07-05 11:30,5,105.84,105.84,105.78,105.79,2619
HRU02,2002-07-08 01:00,8,105.88,105.94,105.87,105.94,9943
HRU02,2002-07-08 01:30,8,105.94,105.95,105.9,105.94,9606
HRU02,2002-07-08 02:00,8,105.94,105.98,105.92,105.93,18893
HRU02,2002-07-08 02:30,8,105.92,105.95,105.89,105.95,15854
HRU02,2002-07-08 03:00,8,105.94,105.97,105.94,105.95,12648
HRU02,2002-07-08 03:30,8,105.95,106,105.95,105.97,14544
HRU02,2002-07-08 04:00,8,105.97,105.99,105.95,105.97,13249
HRU02,2002-07-08 04:30,8,105.98,105.98,105.94,105.95,7174
HRU02,2002-07-08 05:00,8,105.95,105.96,105.92,105.94,7477
HRU02,2002-07-08 05:30,8,105.94,105.96,105.93,105.96,6237
HRU02,2002-07-08 06:00,8,105.96,105.96,105.92,105.93,5234
HRU02,2002-07-08 06:30,8,105.93,105.93,105.89,105.9,10007
HRU02,2002-07-08 07:00,8,105.89,105.91,105.89,105.9,6575
HRU02,2002-07-08 07:30,8,105.9,105.9,105.85,105.87,16095
HRU02,2002-07-08 08:00,8,105.87,105.87,105.84,105.86,14104
HRU02,2002-07-08 08:30,8,105.87,105.88,105.83,105.88,28887
HRU02,2002-07-08 09:00,8,105.88,105.91,105.84,105.89,28657
HRU02,2002-07-08 09:30,8,105.89,105.93,105.88,105.91,19598
HRU02,2002-07-08 10:00,8,105.91,105.91,105.86,105.88,12865
HRU02,2002-07-08 10:30,8,105.87,105.9,105.84,105.9,10902
HRU02,2002-07-08 11:00,8,105.9,105.94,105.88,105.93,6307
HRU02,2002-07-08 11:30,8,105.93,106,105.91,105.98,17320
HRU02,2002-07-09 01:00,9,106.02,106.02,105.96,105.98,10003
HRU02,2002-07-09 01:30,9,105.98,105.99,105.96,105.98,6643
HRU02,2002-07-09 02:00,9,105.98,105.98,105.92,105.94,13770
HRU02,2002-07-09 02:30,9,105.94,105.94,105.89,105.91,25745
HRU02,2002-07-09 03:00,9,105.9,105.93,105.88,105.93,15357
HRU02,2002-07-09 03:30,9,105.92,105.92,105.87,105.91,25698
HRU02,2002-07-09 04:00,9,105.91,105.93,105.89,105.93,26469
HRU02,2002-07-09 04:30,9,105.92,105.93,105.9,105.9,12212
HRU02,2002-07-09 05:00,9,105.9,105.92,105.88,105.9,10186
HRU02,2002-07-09 05:30,9,105.9,105.93,105.9,105.93,9243
HRU02,2002-07-09 06:00,9,105.92,105.95,105.92,105.95,14728
HRU02,2002-07-09 06:30,9,105.95,105.99,105.95,105.99,16457
HRU02,2002-07-09 07:00,9,105.99,105.99,105.94,105.95,9385
HRU02,2002-07-09 07:30,9,105.95,105.97,105.9,105.9,19373
HRU02,2002-07-09 08:00,9,105.89,105.94,105.89,105.93,19889
HRU02,2002-07-09 08:30,9,105.93,105.94,105.89,105.93,23277
HRU02,2002-07-09 09:00,9,105.93,105.99,105.92,105.95,32556
HRU02,2002-07-09 09:30,9,105.95,105.95,105.9,105.92,19063
HRU02,2002-07-09 10:00,9,105.92,105.93,105.89,105.9,12192
HRU02,2002-07-09 10:30,9,105.91,105.98,105.9,105.96,13760
HRU02,2002-07-09 11:00,9,105.96,105.96,105.92,105.94,5633
HRU02,2002-07-09 11:30,9,105.93,105.96,105.91,105.96,3992
HRU02,2002-07-10 01:00,10,106.17,106.17,106.11,106.12,18055
HRU02,2002-07-10 01:30,10,106.12,106.17,106.11,106.14,12964
HRU02,2002-07-10 02:00,10,106.14,106.18,106.14,106.14,17804
HRU02,2002-07-10 02:30,10,106.14,106.16,106.13,106.16,12959
HRU02,2002-07-10 03:00,10,106.15,106.19,106.14,106.17,17300
HRU02,2002-07-10 03:30,10,106.18,106.23,106.16,106.22,30002
HRU02,2002-07-10 04:00,10,106.21,106.23,106.18,106.23,21100
HRU02,2002-07-10 04:30,10,106.23,106.28,106.2,106.27,32958
HRU02,2002-07-10 05:00,10,106.27,106.28,106.23,106.24,17633
HRU02,2002-07-10 05:30,10,106.24,106.26,106.23,106.24,8851
HRU02,2002-07-10 06:00,10,106.24,106.28,106.2,106.21,15482
HRU02,2002-07-10 06:30,10,106.21,106.22,106.19,106.2,9239
HRU02,2002-07-10 07:00,10,106.21,106.22,106.14,106.16,20469
HRU02,2002-07-10 07:30,10,106.16,106.17,106.12,106.14,23752
HRU02,2002-07-10 08:00,10,106.14,106.15,106.12,106.14,11706
HRU02,2002-07-10 08:30,10,106.14,106.26,106.14,106.2,48409
HRU02,2002-07-10 09:00,10,106.21,106.21,106.13,106.16,35889
HRU02,2002-07-10 09:30,10,106.16,106.2,106.16,106.19,27087
HRU02,2002-07-10 10:00,10,106.19,106.29,106.18,106.26,23511
HRU02,2002-07-10 10:30,10,106.26,106.28,106.23,106.28,18322
HRU02,2002-07-10 11:00,10,106.28,106.32,106.26,106.29,16966
HRU02,2002-07-10 11:30,10,106.3,106.33,106.27,106.3,13737
HRU02,2002-07-11 01:00,11,106.51,106.53,106.47,106.51,23973
HRU02,2002-07-11 01:30,11,106.5,106.51,106.45,106.46,11989
HRU02,2002-07-11 02:00,11,106.47,106.48,106.41,106.41,21690
HRU02,2002-07-11 02:30,11,106.41,106.47,106.41,106.45,18104
HRU02,2002-07-11 03:00,11,106.45,106.48,106.43,106.45,21093
HRU02,2002-07-11 03:30,11,106.45,106.47,106.43,106.47,14402
HRU02,2002-07-11 04:00,11,106.47,106.47,106.43,106.44,16830
HRU02,2002-07-11 04:30,11,106.44,106.46,106.41,106.42,15502
HRU02,2002-07-11 05:00,11,106.42,106.47,106.42,106.44,7739
HRU02,2002-07-11 05:30,11,106.45,106.46,106.43,106.45,6349
HRU02,2002-07-11 06:00,11,106.46,106.48,106.44,106.46,6181
HRU02,2002-07-11 06:30,11,106.47,106.47,106.43,106.44,10977
HRU02,2002-07-11 07:00,11,106.45,106.47,106.43,106.45,9692
HRU02,2002-07-11 07:30,11,106.45,106.52,106.43,106.52,33429
HRU02,2002-07-11 08:00,11,106.52,106.56,106.5,106.55,33437
HRU02,2002-07-11 08:30,11,106.54,106.58,106.47,106.49,43680
HRU02,2002-07-11 09:00,11,106.49,106.49,106.41,106.42,44886
HRU02,2002-07-11 09:30,11,106.42,106.53,106.42,106.5,25816
HRU02,2002-07-11 10:00,11,106.5,106.55,106.47,106.53,24313
HRU02,2002-07-11 10:30,11,106.53,106.59,106.52,106.59,20014
HRU02,2002-07-11 11:00,11,106.59,106.62,106.57,106.58,13230
HRU02,2002-07-11 11:30,11,106.58,106.6,106.49,106.51,4866
HRU02,2002-07-12 01:00,12,106.44,106.44,106.35,106.37,12463
HRU02,2002-07-12 01:30,12,106.37,106.37,106.33,106.34,12796
HRU02,2002-07-12 02:00,12,106.34,106.35,106.29,106.34,19316
HRU02,2002-07-12 02:30,12,106.33,106.35,106.28,106.33,17035
HRU02,2002-07-12 03:00,12,106.33,106.37,106.33,106.35,13383
HRU02,2002-07-12 03:30,12,106.35,106.36,106.33,106.34,8747
HRU02,2002-07-12 04:00,12,106.34,106.38,106.34,106.36,14848
HRU02,2002-07-12 04:30,12,106.37,106.4,106.36,106.37,14982
HRU02,2002-07-12 05:00,12,106.38,106.39,106.34,106.35,13253
HRU02,2002-07-12 05:30,12,106.34,106.37,106.34,106.36,5847
HRU02,2002-07-12 06:00,12,106.35,106.37,106.34,106.37,4534
HRU02,2002-07-12 06:30,12,106.36,106.37,106.33,106.36,5368
HRU02,2002-07-12 07:00,12,106.36,106.36,106.3,106.33,12340
HRU02,2002-07-12 07:30,12,106.33,106.41,106.33,106.39,28087
HRU02,2002-07-12 08:00,12,106.39,106.43,106.38,106.42,9806
HRU02,2002-07-12 08:30,12,106.42,106.74,106.39,106.62,66105
HRU02,2002-07-12 09:00,12,106.62,106.66,106.51,106.54,51658
HRU02,2002-07-12 09:30,12,106.54,106.59,106.52,106.55,31418
HRU02,2002-07-12 10:00,12,106.55,106.64,106.55,106.62,16878
HRU02,2002-07-12 10:30,12,106.61,106.67,106.59,106.64,15805
HRU02,2002-07-12 11:00,12,106.64,106.65,106.62,106.62,4807
HRU02,2002-07-12 11:30,12,106.62,106.65,106.61,106.64,3910
HRU02,2002-07-15 01:00,15,106.68,106.71,106.64,106.65,9653
HRU02,2002-07-15 01:30,15,106.65,106.68,106.64,106.67,6516
HRU02,2002-07-15 02:00,15,106.67,106.68,106.61,106.62,15286
HRU02,2002-07-15 02:30,15,106.62,106.63,106.6,106.62,10163
HRU02,2002-07-15 03:00,15,106.62,106.66,106.62,106.65,11877
HRU02,2002-07-15 03:30,15,106.65,106.66,106.64,106.66,10899
HRU02,2002-07-15 04:00,15,106.65,106.66,106.62,106.63,10089
HRU02,2002-07-15 04:30,15,106.63,106.64,106.61,106.62,13006
HRU02,2002-07-15 05:00,15,106.62,106.63,106.58,106.59,10709
HRU02,2002-07-15 05:30,15,106.59,106.62,106.59,106.62,5761
HRU02,2002-07-15 06:00,15,106.62,106.68,106.62,106.68,8761
HRU02,2002-07-15 06:30,15,106.68,106.69,106.66,106.69,8691
HRU02,2002-07-15 07:00,15,106.7,106.7,106.65,106.66,8701
HRU02,2002-07-15 07:30,15,106.66,106.7,106.65,106.68,12476
HRU02,2002-07-15 08:00,15,106.68,106.71,106.67,106.69,12802
HRU02,2002-07-15 08:30,15,106.7,106.76,106.7,106.74,40510
HRU02,2002-07-15 09:00,15,106.75,106.79,106.71,106.75,34381
HRU02,2002-07-15 09:30,15,106.75,106.77,106.7,106.75,22385
HRU02,2002-07-15 10:00,15,106.75,106.85,106.74,106.85,34547
HRU02,2002-07-15 10:30,15,106.85,106.87,106.8,106.83,19171
HRU02,2002-07-15 11:00,15,106.83,106.9,106.82,106.88,12334
HRU02,2002-07-15 11:30,15,106.87,106.87,106.79,106.8,7681
HRU02,2002-07-16 01:00,16,106.7,106.7,106.63,106.66,14148
HRU02,2002-07-16 01:30,16,106.66,106.68,106.65,106.65,8688
HRU02,2002-07-16 02:00,16,106.65,106.68,106.65,106.67,19971
HRU02,2002-07-16 02:30,16,106.67,106.72,106.65,106.72,22043
HRU02,2002-07-16 03:00,16,106.71,106.78,106.71,106.78,37072
HRU02,2002-07-16 03:30,16,106.78,106.93,106.75,106.9,53167
HRU02,2002-07-16 04:00,16,106.9,106.95,106.88,106.91,40862
HRU02,2002-07-16 04:30,16,106.9,106.94,106.85,106.86,37653
HRU02,2002-07-16 05:00,16,106.86,106.94,106.85,106.91,36016
HRU02,2002-07-16 05:30,16,106.91,106.93,106.89,106.91,25120
HRU02,2002-07-16 06:00,16,106.91,106.91,106.86,106.86,26063
HRU02,2002-07-16 06:30,16,106.86,106.87,106.77,106.79,32286
HRU02,2002-07-16 07:00,16,106.79,106.83,106.73,106.74,28536
HRU02,2002-07-16 07:30,16,106.74,106.77,106.68,106.68,34416
HRU02,2002-07-16 08:00,16,106.68,106.71,106.64,106.69,42298
HRU02,2002-07-16 08:30,16,106.68,106.73,106.63,106.67,40800
HRU02,2002-07-16 09:00,16,106.67,106.83,106.67,106.77,53105
HRU02,2002-07-16 09:30,16,106.77,106.79,106.65,106.65,39389
HRU02,2002-07-16 10:00,16,106.65,106.7,106.58,106.68,40523
HRU02,2002-07-16 10:30,16,106.68,106.69,106.54,106.56,20689
HRU02,2002-07-16 11:00,16,106.56,106.6,106.49,106.53,14204
HRU02,2002-07-16 11:30,16,106.53,106.57,106.51,106.52,6149
HRU02,2002-07-17 01:00,17,106.64,106.69,106.61,106.68,12172
HRU02,2002-07-17 01:30,17,106.68,106.69,106.65,106.69,10993
HRU02,2002-07-17 02:00,17,106.69,106.69,106.57,106.59,25904
HRU02,2002-07-17 02:30,17,106.59,106.59,106.38,106.38,56850
HRU02,2002-07-17 03:00,17,106.38,106.47,106.38,106.45,37465
HRU02,2002-07-17 03:30,17,106.46,106.49,106.39,106.48,33733
HRU02,2002-07-17 04:00,17,106.47,106.5,106.44,106.45,19372
HRU02,2002-07-17 04:30,17,106.46,106.46,106.42,106.45,22435
HRU02,2002-07-17 05:00,17,106.45,106.45,106.42,106.44,13140
HRU02,2002-07-17 05:30,17,106.44,106.45,106.38,106.39,15334
HRU02,2002-07-17 06:00,17,106.39,106.4,106.33,106.38,30164
HRU02,2002-07-17 06:30,17,106.38,106.41,106.35,106.38,14239
HRU02,2002-07-17 07:00,17,106.38,106.39,106.33,106.36,15516
HRU02,2002-07-17 07:30,17,106.36,106.41,106.32,106.37,28234
HRU02,2002-07-17 08:00,17,106.37,106.39,106.36,106.38,11170
HRU02,2002-07-17 08:30,17,106.38,106.43,106.34,106.42,41895
HRU02,2002-07-17 09:00,17,106.41,106.47,106.37,106.45,29560
HRU02,2002-07-17 09:30,17,106.45,106.54,106.45,106.53,32864
HRU02,2002-07-17 10:00,17,106.54,106.56,106.46,106.52,26561
HRU02,2002-07-17 10:30,17,106.52,106.53,106.47,106.5,12508
HRU02,2002-07-17 11:00,17,106.5,106.55,106.48,106.53,5396
HRU02,2002-07-17 11:30,17,106.53,106.6,106.49,106.56,4614
HRU02,2002-07-18 01:00,18,106.55,106.58,106.5,106.5,12220
HRU02,2002-07-18 01:30,18,106.5,106.5,106.44,106.47,7617
HRU02,2002-07-18 02:00,18,106.47,106.51,106.45,106.46,12992
HRU02,2002-07-18 02:30,18,106.46,106.49,106.39,106.4,24311
HRU02,2002-07-18 03:00,18,106.41,106.41,106.37,106.4,25635
HRU02,2002-07-18 03:30,18,106.4,106.41,106.37,106.39,23470
HRU02,2002-07-18 04:00,18,106.39,106.41,106.36,106.38,23695
HRU02,2002-07-18 04:30,18,106.39,106.44,106.38,106.4,19146
HRU02,2002-07-18 05:00,18,106.4,106.44,106.4,106.43,10964
HRU02,2002-07-18 05:30,18,106.43,106.44,106.4,106.41,9847
HRU02,2002-07-18 06:00,18,106.41,106.44,106.4,106.43,7535
HRU02,2002-07-18 06:30,18,106.43,106.46,106.42,106.45,9987
HRU02,2002-07-18 07:00,18,106.45,106.47,106.38,106.4,10334
HRU02,2002-07-18 07:30,18,106.4,106.46,106.39,106.46,23421
HRU02,2002-07-18 08:00,18,106.47,106.49,106.44,106.47,18501
HRU02,2002-07-18 08:30,18,106.48,106.49,106.45,106.48,23800
HRU02,2002-07-18 09:00,18,106.48,106.51,106.45,106.47,25920
HRU02,2002-07-18 09:30,18,106.47,106.56,106.46,106.54,21928
HRU02,2002-07-18 10:00,18,106.55,106.56,106.51,106.55,16168
HRU02,2002-07-18 10:30,18,106.55,106.63,106.52,106.61,11696
HRU02,2002-07-18 11:00,18,106.6,106.62,106.53,106.56,26427
HRU02,2002-07-18 11:30,18,106.56,106.57,106.54,106.57,4437
HRU02,2002-07-19 01:00,19,106.72,106.75,106.69,106.7,16183
HRU02,2002-07-19 01:30,19,106.71,106.72,106.68,106.71,8338
HRU02,2002-07-19 02:00,19,106.71,106.75,106.69,106.74,16065
HRU02,2002-07-19 02:30,19,106.74,106.78,106.73,106.75,27800
HRU02,2002-07-19 03:00,19,106.75,106.76,106.72,106.73,18583
HRU02,2002-07-19 03:30,19,106.73,106.76,106.72,106.74,6501
HRU02,2002-07-19 04:00,19,106.74,106.76,106.73,106.73,15347
HRU02,2002-07-19 04:30,19,106.73,106.75,106.72,106.74,8628
HRU02,2002-07-19 05:00,19,106.75,106.76,106.75,106.76,7230
HRU02,2002-07-19 05:30,19,106.75,106.76,106.71,106.71,8361
HRU02,2002-07-19 06:00,19,106.71,106.76,106.71,106.75,9754
HRU02,2002-07-19 06:30,19,106.74,106.76,106.74,106.76,5656
HRU02,2002-07-19 07:00,19,106.76,106.77,106.73,106.76,8820
HRU02,2002-07-19 07:30,19,106.76,106.84,106.74,106.79,25671
HRU02,2002-07-19 08:00,19,106.8,106.81,106.76,106.79,15024
HRU02,2002-07-19 08:30,19,106.78,106.85,106.75,106.77,36780
HRU02,2002-07-19 09:00,19,106.77,106.78,106.67,106.73,36184
HRU02,2002-07-19 09:30,19,106.72,106.79,106.72,106.79,18472
HRU02,2002-07-19 10:00,19,106.79,106.85,106.77,106.8,18624
HRU02,2002-07-19 10:30,19,106.8,106.84,106.79,106.81,6541
HRU02,2002-07-19 11:00,19,106.8,106.8,106.75,106.77,1680
HRU02,2002-07-19 11:30,19,106.78,106.83,106.77,106.78,3178
HRU02,2002-07-22 01:00,22,106.98,106.99,106.89,106.96,16178
HRU02,2002-07-22 01:30,22,106.96,106.96,106.91,106.92,11211
HRU02,2002-07-22 02:00,22,106.92,106.97,106.91,106.94,16399
HRU02,2002-07-22 02:30,22,106.94,106.96,106.9,106.93,27578
HRU02,2002-07-22 03:00,22,106.93,106.98,106.92,106.95,24578
HRU02,2002-07-22 03:30,22,106.95,106.99,106.94,106.94,19739
HRU02,2002-07-22 04:00,22,106.95,106.96,106.92,106.95,11771
HRU02,2002-07-22 04:30,22,106.95,106.95,106.92,106.95,9203
HRU02,2002-07-22 05:00,22,106.94,106.96,106.89,106.9,14902
HRU02,2002-07-22 05:30,22,106.89,106.92,106.89,106.9,5469
HRU02,2002-07-22 06:00,22,106.9,106.91,106.87,106.87,5404
HRU02,2002-07-22 06:30,22,106.87,106.87,106.83,106.86,16338
HRU02,2002-07-22 07:00,22,106.86,106.94,106.86,106.94,21306
HRU02,2002-07-22 07:30,22,106.94,106.94,106.9,106.94,15861
HRU02,2002-07-22 08:00,22,106.94,106.96,106.92,106.92,13993
HRU02,2002-07-22 08:30,22,106.92,106.95,106.83,106.86,45691
HRU02,2002-07-22 09:00,22,106.86,106.94,106.86,106.92,32292
HRU02,2002-07-22 09:30,22,106.92,106.93,106.84,106.88,22306
HRU02,2002-07-22 10:00,22,106.87,106.99,106.86,106.97,33209
HRU02,2002-07-22 10:30,22,106.98,107.04,106.96,107.02,30918
HRU02,2002-07-22 11:00,22,107.02,107.04,106.97,107.04,12664
HRU02,2002-07-22 11:30,22,107.05,107.07,107.03,107.06,14616
HRU02,2002-07-23 01:00,23,106.92,106.97,106.91,106.92,16266
HRU02,2002-07-23 01:30,23,106.93,106.94,106.88,106.89,10824
HRU02,2002-07-23 02:00,23,106.88,106.88,106.83,106.84,28859
HRU02,2002-07-23 02:30,23,106.84,106.85,106.79,106.82,23852
HRU02,2002-07-23 03:00,23,106.81,106.87,106.8,106.87,22041
HRU02,2002-07-23 03:30,23,106.87,106.87,106.82,106.83,15649
HRU02,2002-07-23 04:00,23,106.83,106.84,106.8,106.83,16981
HRU02,2002-07-23 04:30,23,106.84,106.86,106.81,106.82,11174
HRU02,2002-07-23 05:00,23,106.82,106.85,106.81,106.84,12719
HRU02,2002-07-23 05:30,23,106.84,106.84,106.82,106.83,7723
HRU02,2002-07-23 06:00,23,106.83,106.83,106.81,106.82,6098
HRU02,2002-07-23 06:30,23,106.82,106.87,106.82,106.87,8487
HRU02,2002-07-23 07:00,23,106.86,106.94,106.86,106.94,26612
HRU02,2002-07-23 07:30,23,106.95,106.95,106.9,106.91,23277
HRU02,2002-07-23 08:00,23,106.91,106.97,106.9,106.96,19437
HRU02,2002-07-23 08:30,23,106.95,107.01,106.91,106.91,47143
HRU02,2002-07-23 09:00,23,106.92,107.04,106.91,106.98,42734
HRU02,2002-07-23 09:30,23,106.98,107.03,106.95,106.99,32410
HRU02,2002-07-23 10:00,23,106.99,107.01,106.92,106.94,23855
HRU02,2002-07-23 10:30,23,106.94,107,106.92,106.98,11193
HRU02,2002-07-23 11:00,23,106.97,106.98,106.94,106.98,5753
HRU02,2002-07-23 11:30,23,106.98,107.02,106.93,106.93,5345
HRU02,2002-07-24 01:00,24,107.16,107.18,107.12,107.16,22718
HRU02,2002-07-24 01:30,24,107.16,107.19,107.13,107.14,30067
HRU02,2002-07-24 02:00,24,107.15,107.19,107.1,107.14,29752
HRU02,2002-07-24 02:30,24,107.14,107.22,107.11,107.21,27360
HRU02,2002-07-24 03:00,24,107.21,107.32,107.19,107.29,53356
HRU02,2002-07-24 03:30,24,107.28,107.37,107.25,107.36,44100
HRU02,2002-07-24 04:00,24,107.35,107.36,107.3,107.32,33037
HRU02,2002-07-24 04:30,24,107.33,107.33,107.22,107.23,38198
HRU02,2002-07-24 05:00,24,107.23,107.29,107.22,107.28,24403
HRU02,2002-07-24 05:30,24,107.27,107.33,107.27,107.29,24495
HRU02,2002-07-24 06:00,24,107.29,107.38,107.29,107.37,24613
HRU02,2002-07-24 06:30,24,107.38,107.58,107.35,107.58,49765
HRU02,2002-07-24 07:00,24,107.58,107.76,107.51,107.74,47457
HRU02,2002-07-24 07:30,24,107.74,107.8,107.65,107.65,71641
HRU02,2002-07-24 08:00,24,107.66,107.7,107.56,107.59,50340
HRU02,2002-07-24 08:30,24,107.6,107.63,107.43,107.52,71917
HRU02,2002-07-24 09:00,24,107.52,107.52,107.38,107.38,49436
HRU02,2002-07-24 09:30,24,107.38,107.42,107.29,107.37,52547
HRU02,2002-07-24 10:00,24,107.38,107.43,107.33,107.33,31729
HRU02,2002-07-24 10:30,24,107.34,107.38,107.31,107.34,20140
HRU02,2002-07-24 11:00,24,107.35,107.43,107.32,107.42,10422
HRU02,2002-07-24 11:30,24,107.42,107.5,107.4,107.49,6207
HRU02,2002-07-25 01:00,25,107.17,107.22,107.16,107.22,23042
HRU02,2002-07-25 01:30,25,107.22,107.3,107.22,107.24,21747
HRU02,2002-07-25 02:00,25,107.24,107.41,107.24,107.41,31256
HRU02,2002-07-25 02:30,25,107.41,107.44,107.35,107.43,35088
HRU02,2002-07-25 03:00,25,107.44,107.45,107.29,107.4,48520
HRU02,2002-07-25 03:30,25,107.4,107.4,107.33,107.36,35741
HRU02,2002-07-25 04:00,25,107.35,107.37,107.31,107.35,23841
HRU02,2002-07-25 04:30,25,107.35,107.43,107.35,107.4,27663
HRU02,2002-07-25 05:00,25,107.4,107.51,107.4,107.49,28406
HRU02,2002-07-25 05:30,25,107.49,107.52,107.46,107.47,27880
HRU02,2002-07-25 06:00,25,107.46,107.47,107.4,107.42,18927
HRU02,2002-07-25 06:30,25,107.42,107.45,107.41,107.43,7935
HRU02,2002-07-25 07:00,25,107.42,107.51,107.38,107.45,21319
HRU02,2002-07-25 07:30,25,107.45,107.51,107.38,107.46,62800
HRU02,2002-07-25 08:00,25,107.46,107.48,107.42,107.46,32261
HRU02,2002-07-25 08:30,25,107.46,107.5,107.41,107.44,38543
HRU02,2002-07-25 09:00,25,107.44,107.44,107.3,107.32,51214
HRU02,2002-07-25 09:30,25,107.32,107.41,107.32,107.41,31059
HRU02,2002-07-25 10:00,25,107.41,107.43,107.33,107.36,26471
HRU02,2002-07-25 10:30,25,107.36,107.38,107.31,107.34,16776
HRU02,2002-07-25 11:00,25,107.34,107.4,107.32,107.4,6385
HRU02,2002-07-25 11:30,25,107.4,107.44,107.39,107.4,6103
HRU02,2002-07-26 01:00,26,107.57,107.65,107.54,107.59,18837
HRU02,2002-07-26 01:30,26,107.59,107.62,107.56,107.6,12043
HRU02,2002-07-26 02:00,26,107.6,107.61,107.52,107.53,23851
HRU02,2002-07-26 02:30,26,107.53,107.54,107.5,107.52,21404
HRU02,2002-07-26 03:00,26,107.52,107.56,107.51,107.55,22094
HRU02,2002-07-26 03:30,26,107.55,107.56,107.52,107.55,18860
HRU02,2002-07-26 04:00,26,107.56,107.57,107.51,107.51,12200
HRU02,2002-07-26 04:30,26,107.52,107.56,107.51,107.55,17146
HRU02,2002-07-26 05:00,26,107.55,107.68,107.55,107.64,28810
HRU02,2002-07-26 05:30,26,107.64,107.64,107.61,107.63,11705
HRU02,2002-07-26 06:00,26,107.63,107.78,107.63,107.71,34171
HRU02,2002-07-26 06:30,26,107.71,107.73,107.68,107.7,15364
HRU02,2002-07-26 07:00,26,107.69,107.69,107.63,107.63,12625
HRU02,2002-07-26 07:30,26,107.64,107.64,107.61,107.64,20233
HRU02,2002-07-26 08:00,26,107.63,107.63,107.58,107.6,15849
HRU02,2002-07-26 08:30,26,107.61,107.68,107.52,107.53,36527
HRU02,2002-07-26 09:00,26,107.54,107.59,107.51,107.56,28514
HRU02,2002-07-26 09:30,26,107.56,107.59,107.51,107.53,17322
HRU02,2002-07-26 10:00,26,107.53,107.56,107.52,107.54,9702
HRU02,2002-07-26 10:30,26,107.54,107.56,107.52,107.55,4163
HRU02,2002-07-26 11:00,26,107.55,107.6,107.55,107.6,3682
HRU02,2002-07-26 11:30,26,107.61,107.62,107.58,107.58,2700
HRU02,2002-07-29 01:00,29,107.5,107.54,107.46,107.52,6500
HRU02,2002-07-29 01:30,29,107.53,107.53,107.41,107.43,5986
HRU02,2002-07-29 02:00,29,107.43,107.47,107.43,107.45,11438
HRU02,2002-07-29 02:30,29,107.45,107.46,107.42,107.42,10767
HRU02,2002-07-29 03:00,29,107.42,107.42,107.39,107.41,12748
HRU02,2002-07-29 03:30,29,107.4,107.41,107.38,107.4,10709
HRU02,2002-07-29 04:00,29,107.4,107.42,107.36,107.38,13879
HRU02,2002-07-29 04:30,29,107.38,107.41,107.35,107.36,14154
HRU02,2002-07-29 05:00,29,107.36,107.36,107.31,107.35,18872
HRU02,2002-07-29 05:30,29,107.35,107.35,107.31,107.32,10808
HRU02,2002-07-29 06:00,29,107.32,107.35,107.32,107.35,8991
HRU02,2002-07-29 06:30,29,107.35,107.38,107.34,107.37,6917
HRU02,2002-07-29 07:00,29,107.37,107.37,107.31,107.31,9205
HRU02,2002-07-29 07:30,29,107.31,107.35,107.3,107.33,12127
HRU02,2002-07-29 08:00,29,107.32,107.35,107.3,107.32,16924
HRU02,2002-07-29 08:30,29,107.32,107.35,107.29,107.33,20342
HRU02,2002-07-29 09:00,29,107.33,107.34,107.25,107.25,27333
HRU02,2002-07-29 09:30,29,107.25,107.28,107.22,107.26,20263
HRU02,2002-07-29 10:00,29,107.25,107.29,107.24,107.28,9686
HRU02,2002-07-29 10:30,29,107.27,107.27,107.15,107.19,10311
HRU02,2002-07-29 11:00,29,107.19,107.2,107.13,107.19,5829
HRU02,2002-07-29 11:30,29,107.19,107.19,107.13,107.13,4357
HRU02,2002-07-30 01:00,30,107.08,107.09,107,107.03,22521
HRU02,2002-07-30 01:30,30,107.03,107.08,107.02,107.06,11974
HRU02,2002-07-30 02:00,30,107.06,107.13,107.06,107.12,19679
HRU02,2002-07-30 02:30,30,107.12,107.12,107.07,107.08,24204
HRU02,2002-07-30 03:00,30,107.08,107.11,107.07,107.11,16875
HRU02,2002-07-30 03:30,30,107.11,107.12,107.09,107.11,14914
HRU02,2002-07-30 04:00,30,107.11,107.14,107.11,107.13,17313
HRU02,2002-07-30 04:30,30,107.13,107.13,107.1,107.12,10290
HRU02,2002-07-30 05:00,30,107.12,107.13,107.09,107.12,12538
HRU02,2002-07-30 05:30,30,107.12,107.13,107.11,107.13,11066
HRU02,2002-07-30 06:00,30,107.13,107.14,107.12,107.12,8383
HRU02,2002-07-30 06:30,30,107.12,107.14,107.11,107.12,4809
HRU02,2002-07-30 07:00,30,107.11,107.14,107.1,107.11,11106
HRU02,2002-07-30 07:30,30,107.12,107.13,107.09,107.12,11757
HRU02,2002-07-30 08:00,30,107.13,107.18,107.12,107.15,15098
HRU02,2002-07-30 08:30,30,107.16,107.26,107.15,107.24,35248
HRU02,2002-07-30 09:00,30,107.25,107.26,107.16,107.17,43232
HRU02,2002-07-30 09:30,30,107.18,107.23,107.16,107.22,25185
HRU02,2002-07-30 10:00,30,107.22,107.27,107.2,107.21,19166
HRU02,2002-07-30 10:30,30,107.21,107.25,107.21,107.23,11381
HRU02,2002-07-30 11:00,30,107.23,107.23,107.17,107.18,4807
HRU02,2002-07-30 11:30,30,107.18,107.18,107.13,107.14,3924
HRU02,2002-07-31 01:00,31,107.15,107.18,107.14,107.16,7743
HRU02,2002-07-31 01:30,31,107.16,107.21,107.16,107.19,7610
HRU02,2002-07-31 02:00,31,107.19,107.21,107.17,107.18,10425
HRU02,2002-07-31 02:30,31,107.18,107.19,107.15,107.17,12567
HRU02,2002-07-31 03:00,31,107.17,107.25,107.16,107.24,18353
HRU02,2002-07-31 03:30,31,107.24,107.27,107.23,107.23,21066
HRU02,2002-07-31 04:00,31,107.23,107.23,107.2,107.2,15507
HRU02,2002-07-31 04:30,31,107.2,107.2,107.16,107.18,14622
HRU02,2002-07-31 05:00,31,107.18,107.18,107.12,107.12,18959
HRU02,2002-07-31 05:30,31,107.12,107.16,107.11,107.15,14967
HRU02,2002-07-31 06:00,31,107.15,107.17,107.14,107.15,5831
HRU02,2002-07-31 06:30,31,107.15,107.16,107.14,107.16,3726
HRU02,2002-07-31 07:00,31,107.16,107.25,107.13,107.25,15460
HRU02,2002-07-31 07:30,31,107.25,107.33,107.24,107.3,57939
HRU02,2002-07-31 08:00,31,107.29,107.42,107.29,107.4,51017
HRU02,2002-07-31 08:30,31,107.4,107.54,107.36,107.53,45221
HRU02,2002-07-31 09:00,31,107.51,107.54,107.47,107.52,59735
HRU02,2002-07-31 09:30,31,107.51,107.55,107.48,107.53,29970
HRU02,2002-07-31 10:00,31,107.52,107.54,107.5,107.51,19621
HRU02,2002-07-31 10:30,31,107.51,107.52,107.48,107.48,8932
HRU02,2002-07-31 11:00,31,107.48,107.5,107.46,107.5,8234
HRU02,2002-07-31 11:30,31,107.5,107.54,107.49,107.5,6059
HRU02,2002-08-01 01:00,1,107.66,107.66,107.58,107.59,10209
HRU02,2002-08-01 01:30,1,107.58,107.62,107.56,107.61,11960
HRU02,2002-08-01 02:00,1,107.6,107.63,107.58,107.6,14708
HRU02,2002-08-01 02:30,1,107.59,107.6,107.54,107.56,17801
HRU02,2002-08-01 03:00,1,107.56,107.56,107.51,107.55,20052
HRU02,2002-08-01 03:30,1,107.55,107.59,107.54,107.58,16496
HRU02,2002-08-01 04:00,1,107.59,107.61,107.57,107.59,11743
HRU02,2002-08-01 04:30,1,107.6,107.65,107.6,107.64,18050
HRU02,2002-08-01 05:00,1,107.64,107.68,107.62,107.67,14559
HRU02,2002-08-01 05:30,1,107.66,107.67,107.61,107.62,21711
HRU02,2002-08-01 06:00,1,107.62,107.63,107.62,107.63,8636
HRU02,2002-08-01 06:30,1,107.63,107.66,107.61,107.65,9164
HRU02,2002-08-01 07:00,1,107.65,107.67,107.62,107.63,10306
HRU02,2002-08-01 07:30,1,107.63,107.66,107.61,107.63,22109
HRU02,2002-08-01 08:00,1,107.62,107.63,107.58,107.61,14892
HRU02,2002-08-01 08:30,1,107.61,107.68,107.6,107.67,21281
HRU02,2002-08-01 09:00,1,107.67,107.8,107.67,107.8,70703
HRU02,2002-08-01 09:30,1,107.8,107.84,107.75,107.76,45000
HRU02,2002-08-01 10:00,1,107.77,107.86,107.76,107.83,32020
HRU02,2002-08-01 10:30,1,107.84,107.84,107.77,107.79,15178
HRU02,2002-08-01 11:00,1,107.78,107.85,107.78,107.85,6580
HRU02,2002-08-01 11:30,1,107.85,107.85,107.8,107.83,4715
HRU02,2002-08-02 01:00,2,107.9,107.9,107.84,107.87,9009
HRU02,2002-08-02 01:30,2,107.88,107.89,107.86,107.89,5371
HRU02,2002-08-02 02:00,2,107.88,107.89,107.85,107.86,10741
HRU02,2002-08-02 02:30,2,107.85,107.92,107.85,107.91,14989
HRU02,2002-08-02 03:00,2,107.91,107.98,107.9,107.96,33616
HRU02,2002-08-02 03:30,2,107.96,108,107.94,107.94,27336
HRU02,2002-08-02 04:00,2,107.94,107.99,107.94,107.96,33441
HRU02,2002-08-02 04:30,2,107.96,108,107.96,107.99,23444
HRU02,2002-08-02 05:00,2,108,108.09,107.99,108.04,30481
HRU02,2002-08-02 05:30,2,108.04,108.05,108.02,108.04,7472
HRU02,2002-08-02 06:00,2,108.04,108.07,108.03,108.05,7491
HRU02,2002-08-02 06:30,2,108.05,108.06,108.04,108.05,6821
HRU02,2002-08-02 07:00,2,108.05,108.13,108.03,108.08,19315
HRU02,2002-08-02 07:30,2,108.07,108.14,108.01,108.01,55655
HRU02,2002-08-02 08:00,2,108.02,108.05,108,108.01,28937
HRU02,2002-08-02 08:30,2,108.01,108.07,108,108.06,34804
HRU02,2002-08-02 09:00,2,108.06,108.1,108.01,108.09,33250
HRU02,2002-08-02 09:30,2,108.09,108.13,108.05,108.12,26798
HRU02,2002-08-02 10:00,2,108.13,108.2,108.11,108.2,21297
HRU02,2002-08-02 10:30,2,108.19,108.33,108.17,108.32,21537
HRU02,2002-08-02 11:00,2,108.32,108.39,108.3,108.38,12076
HRU02,2002-08-02 11:30,2,108.38,108.43,108.34,108.39,10963
HRU02,2002-08-05 01:00,5,108.33,108.34,108.28,108.32,11978
HRU02,2002-08-05 01:30,5,108.33,108.38,108.29,108.35,12126
HRU02,2002-08-05 02:00,5,108.36,108.46,108.35,108.45,36363
HRU02,2002-08-05 02:30,5,108.45,108.45,108.36,108.41,28955
HRU02,2002-08-05 03:00,5,108.4,108.42,108.36,108.42,29802
HRU02,2002-08-05 03:30,5,108.41,108.57,108.41,108.56,42651
HRU02,2002-08-05 04:00,5,108.56,108.68,108.53,108.66,37673
HRU02,2002-08-05 04:30,5,108.66,108.67,108.62,108.64,25065
HRU02,2002-08-05 05:00,5,108.64,108.69,108.63,108.63,20160
HRU02,2002-08-05 05:30,5,108.63,108.64,108.54,108.57,19464
HRU02,2002-08-05 06:00,5,108.57,108.58,108.51,108.51,12810
HRU02,2002-08-05 06:30,5,108.51,108.55,108.49,108.54,17493
HRU02,2002-08-05 07:00,5,108.55,108.6,108.55,108.59,13921
HRU02,2002-08-05 07:30,5,108.59,108.59,108.55,108.57,14245
HRU02,2002-08-05 08:00,5,108.57,108.62,108.57,108.58,15091
HRU02,2002-08-05 08:30,5,108.58,108.67,108.58,108.67,25770
HRU02,2002-08-05 09:00,5,108.66,108.7,108.51,108.58,51186
HRU02,2002-08-05 09:30,5,108.58,108.63,108.55,108.62,24039
HRU02,2002-08-05 10:00,5,108.62,108.65,108.6,108.62,19180
HRU02,2002-08-05 10:30,5,108.62,108.68,108.62,108.66,11161
HRU02,2002-08-05 11:00,5,108.66,108.67,108.62,108.63,12099
HRU02,2002-08-05 11:30,5,108.63,108.71,108.62,108.67,11682
HRU02,2002-08-06 01:00,6,108.69,108.8,108.69,108.75,23609
HRU02,2002-08-06 01:30,6,108.74,108.82,108.72,108.79,23675
HRU02,2002-08-06 02:00,6,108.79,108.85,108.77,108.81,29632
HRU02,2002-08-06 02:30,6,108.81,108.83,108.73,108.74,23093
HRU02,2002-08-06 03:00,6,108.74,108.74,108.44,108.48,98750
HRU02,2002-08-06 03:30,6,108.48,108.55,108.38,108.41,56912
HRU02,2002-08-06 04:00,6,108.41,108.44,108.29,108.37,61238
HRU02,2002-08-06 04:30,6,108.36,108.46,108.33,108.45,44097
HRU02,2002-08-06 05:00,6,108.44,108.47,108.41,108.45,27959
HRU02,2002-08-06 05:30,6,108.45,108.46,108.38,108.4,13768
HRU02,2002-08-06 06:00,6,108.39,108.43,108.37,108.4,9781
HRU02,2002-08-06 06:30,6,108.4,108.4,108.32,108.33,12550
HRU02,2002-08-06 07:00,6,108.33,108.33,108.21,108.24,36959
HRU02,2002-08-06 07:30,6,108.24,108.33,108.24,108.32,32915
HRU02,2002-08-06 08:00,6,108.32,108.32,108.27,108.29,19398
HRU02,2002-08-06 08:30,6,108.29,108.31,108.23,108.28,40825
HRU02,2002-08-06 09:00,6,108.28,108.28,108.21,108.24,42627
HRU02,2002-08-06 09:30,6,108.24,108.31,108.23,108.31,28752
HRU02,2002-08-06 10:00,6,108.31,108.34,108.25,108.27,20634
HRU02,2002-08-06 10:30,6,108.27,108.31,108.27,108.3,10443
HRU02,2002-08-06 11:00,6,108.29,108.32,108.27,108.28,5801
HRU02,2002-08-06 11:30,6,108.29,108.3,108.24,108.28,4420
HRU02,2002-08-07 01:00,7,108.27,108.41,108.26,108.37,20040
HRU02,2002-08-07 01:30,7,108.37,108.37,108.23,108.24,24024
HRU02,2002-08-07 02:00,7,108.23,108.33,108.23,108.29,26369
HRU02,2002-08-07 02:30,7,108.29,108.32,108.16,108.18,43222
HRU02,2002-08-07 03:00,7,108.18,108.2,108.13,108.16,38801
HRU02,2002-08-07 03:30,7,108.16,108.21,108.14,108.21,27134
HRU02,2002-08-07 04:00,7,108.21,108.22,108.17,108.21,39750
HRU02,2002-08-07 04:30,7,108.21,108.25,108.17,108.24,16953
HRU02,2002-08-07 05:00,7,108.24,108.34,108.21,108.32,27725
HRU02,2002-08-07 05:30,7,108.32,108.34,108.28,108.32,15846
HRU02,2002-08-07 06:00,7,108.31,108.31,108.24,108.26,24766
HRU02,2002-08-07 06:30,7,108.26,108.28,108.21,108.21,10590
HRU02,2002-08-07 07:00,7,108.22,108.26,108.22,108.25,10300
HRU02,2002-08-07 07:30,7,108.25,108.29,108.22,108.29,17538
HRU02,2002-08-07 08:00,7,108.29,108.42,108.29,108.37,49693
HRU02,2002-08-07 08:30,7,108.38,108.52,108.29,108.48,66265
HRU02,2002-08-07 09:00,7,108.48,108.55,108.45,108.53,43231
HRU02,2002-08-07 09:30,7,108.53,108.57,108.48,108.54,30415
HRU02,2002-08-07 10:00,7,108.54,108.68,108.54,108.66,31229
HRU02,2002-08-07 10:30,7,108.66,108.67,108.56,108.6,14603
HRU02,2002-08-07 11:00,7,108.6,108.64,108.6,108.61,7884
HRU02,2002-08-07 11:30,7,108.6,108.61,108.55,108.56,3922
HRU02,2002-08-08 01:00,8,108.46,108.51,108.43,108.46,12817
HRU02,2002-08-08 01:30,8,108.45,108.51,108.44,108.48,9914
HRU02,2002-08-08 02:00,8,108.47,108.49,108.4,108.43,23882
HRU02,2002-08-08 02:30,8,108.43,108.48,108.37,108.48,37537
HRU02,2002-08-08 03:00,8,108.47,108.52,108.42,108.5,42872
HRU02,2002-08-08 03:30,8,108.49,108.5,108.44,108.44,18939
HRU02,2002-08-08 04:00,8,108.45,108.47,108.43,108.44,16734
HRU02,2002-08-08 04:30,8,108.43,108.47,108.42,108.43,21306
HRU02,2002-08-08 05:00,8,108.43,108.43,108.33,108.34,43363
HRU02,2002-08-08 05:30,8,108.34,108.37,108.32,108.32,23298
HRU02,2002-08-08 06:00,8,108.33,108.38,108.32,108.33,13111
HRU02,2002-08-08 06:30,8,108.33,108.34,108.25,108.29,25963
HRU02,2002-08-08 07:00,8,108.29,108.35,108.29,108.34,15601
HRU02,2002-08-08 07:30,8,108.34,108.4,108.3,108.35,44838
HRU02,2002-08-08 08:00,8,108.35,108.37,108.33,108.36,23161
HRU02,2002-08-08 08:30,8,108.36,108.42,108.3,108.36,48525
HRU02,2002-08-08 09:00,8,108.36,108.44,108.33,108.41,39096
HRU02,2002-08-08 09:30,8,108.41,108.49,108.39,108.41,37159
HRU02,2002-08-08 10:00,8,108.41,108.42,108.37,108.37,18095
HRU02,2002-08-08 10:30,8,108.36,108.43,108.34,108.4,11315
HRU02,2002-08-08 11:00,8,108.4,108.42,108.37,108.38,4084
HRU02,2002-08-08 11:30,8,108.38,108.44,108.38,108.42,2312
HRU02,2002-08-09 01:00,9,108.29,108.29,108.17,108.22,18224
HRU02,2002-08-09 01:30,9,108.22,108.27,108.2,108.25,14396
HRU02,2002-08-09 02:00,9,108.26,108.31,108.23,108.26,19267
HRU02,2002-08-09 02:30,9,108.25,108.31,108.23,108.31,31966
HRU02,2002-08-09 03:00,9,108.32,108.34,108.29,108.33,17875
HRU02,2002-08-09 03:30,9,108.34,108.39,108.33,108.35,28222
HRU02,2002-08-09 04:00,9,108.34,108.41,108.33,108.38,26575
HRU02,2002-08-09 04:30,9,108.38,108.42,108.38,108.41,19396
HRU02,2002-08-09 05:00,9,108.4,108.41,108.36,108.41,14599
HRU02,2002-08-09 05:30,9,108.4,108.4,108.36,108.39,12693
HRU02,2002-08-09 06:00,9,108.38,108.4,108.36,108.38,11831
HRU02,2002-08-09 06:30,9,108.38,108.38,108.36,108.38,6138
HRU02,2002-08-09 07:00,9,108.38,108.43,108.37,108.39,8672
HRU02,2002-08-09 07:30,9,108.39,108.43,108.35,108.36,27050
HRU02,2002-08-09 08:00,9,108.35,108.35,108.29,108.32,25219
HRU02,2002-08-09 08:30,9,108.32,108.41,108.32,108.39,26685
HRU02,2002-08-09 09:00,9,108.39,108.44,108.37,108.43,25977
HRU02,2002-08-09 09:30,9,108.44,108.46,108.37,108.41,31892
HRU02,2002-08-09 10:00,9,108.42,108.45,108.36,108.38,14821
HRU02,2002-08-09 10:30,9,108.38,108.42,108.38,108.4,5367
HRU02,2002-08-09 11:00,9,108.41,108.45,108.41,108.44,3996
HRU02,2002-08-09 11:30,9,108.44,108.5,108.37,108.38,3412
HRU02,2002-08-12 01:00,12,108.41,108.48,108.39,108.41,11901
HRU02,2002-08-12 01:30,12,108.4,108.42,108.38,108.4,6949
HRU02,2002-08-12 02:00,12,108.41,108.46,108.39,108.43,17069
HRU02,2002-08-12 02:30,12,108.43,108.44,108.37,108.4,20095
HRU02,2002-08-12 03:00,12,108.41,108.48,108.41,108.45,20874
HRU02,2002-08-12 03:30,12,108.45,108.48,108.44,108.46,14160
HRU02,2002-08-12 04:00,12,108.46,108.51,108.45,108.48,23582
HRU02,2002-08-12 04:30,12,108.48,108.49,108.46,108.49,13885
HRU02,2002-08-12 05:00,12,108.49,108.51,108.47,108.47,10610
HRU02,2002-08-12 05:30,12,108.47,108.48,108.45,108.46,8266
HRU02,2002-08-12 06:00,12,108.46,108.47,108.45,108.47,4360
HRU02,2002-08-12 06:30,12,108.47,108.49,108.46,108.49,5675
HRU02,2002-08-12 07:00,12,108.49,108.53,108.48,108.52,15471
HRU02,2002-08-12 07:30,12,108.52,108.53,108.49,108.5,16479
HRU02,2002-08-12 08:00,12,108.5,108.5,108.44,108.48,22107
HRU02,2002-08-12 08:30,12,108.48,108.51,108.46,108.47,26738
HRU02,2002-08-12 09:00,12,108.47,108.47,108.43,108.46,29154
HRU02,2002-08-12 09:30,12,108.45,108.48,108.44,108.47,16493
HRU02,2002-08-12 10:00,12,108.47,108.5,108.46,108.48,11329
HRU02,2002-08-12 10:30,12,108.48,108.5,108.47,108.48,8551
HRU02,2002-08-12 11:00,12,108.48,108.5,108.47,108.48,5142
HRU02,2002-08-12 11:30,12,108.48,108.49,108.46,108.49,3736
HRU02,2002-08-13 01:00,13,108.45,108.46,108.41,108.45,7507
HRU02,2002-08-13 01:30,13,108.45,108.48,108.42,108.44,8093
HRU02,2002-08-13 02:00,13,108.44,108.47,108.42,108.46,17167
HRU02,2002-08-13 02:30,13,108.46,108.57,108.46,108.55,57750
HRU02,2002-08-13 03:00,13,108.55,108.63,108.54,108.62,47205
HRU02,2002-08-13 03:30,13,108.62,108.68,108.59,108.67,36926
HRU02,2002-08-13 04:00,13,108.67,108.68,108.63,108.64,27634
HRU02,2002-08-13 04:30,13,108.64,108.65,108.59,108.61,16493
HRU02,2002-08-13 05:00,13,108.61,108.61,108.58,108.59,11478
HRU02,2002-08-13 05:30,13,108.58,108.63,108.58,108.63,9660
HRU02,2002-08-13 06:00,13,108.63,108.65,108.61,108.64,5863
HRU02,2002-08-13 06:30,13,108.63,108.63,108.6,108.61,12010
HRU02,2002-08-13 07:00,13,108.62,108.65,108.59,108.61,10063
HRU02,2002-08-13 07:30,13,108.61,108.75,108.59,108.73,40875
HRU02,2002-08-13 08:00,13,108.72,108.78,108.69,108.71,53348
HRU02,2002-08-13 08:30,13,108.71,108.72,108.67,108.68,30882
HRU02,2002-08-13 09:00,13,108.69,108.7,108.64,108.66,26711
HRU02,2002-08-13 09:30,13,108.65,108.67,108.61,108.62,25671
HRU02,2002-08-13 10:00,13,108.62,108.66,108.61,108.64,13145
HRU02,2002-08-13 10:30,13,108.64,108.67,108.64,108.65,6337
HRU02,2002-08-13 11:00,13,108.66,108.66,108.62,108.62,7537
HRU02,2002-08-13 11:30,13,108.62,108.64,108.59,108.64,6979
HRU02,2002-08-14 01:00,14,108.94,109.02,108.93,108.99,54108
HRU02,2002-08-14 01:30,14,108.99,109.02,108.88,108.89,40046
HRU02,2002-08-14 02:00,14,108.89,108.94,108.88,108.93,31245
HRU02,2002-08-14 02:30,14,108.93,108.98,108.92,108.92,35725
HRU02,2002-08-14 03:00,14,108.93,108.94,108.91,108.92,22061
HRU02,2002-08-14 03:30,14,108.93,108.95,108.91,108.94,26930
HRU02,2002-08-14 04:00,14,108.93,108.94,108.82,108.86,60143
HRU02,2002-08-14 04:30,14,108.86,108.88,108.8,108.85,45926
HRU02,2002-08-14 05:00,14,108.85,108.87,108.82,108.85,27345
HRU02,2002-08-14 05:30,14,108.86,108.88,108.84,108.86,16711
HRU02,2002-08-14 06:00,14,108.87,108.88,108.84,108.85,16855
HRU02,2002-08-14 06:30,14,108.85,108.89,108.84,108.87,12999
HRU02,2002-08-14 07:00,14,108.87,108.93,108.87,108.88,26446
HRU02,2002-08-14 07:30,14,108.87,108.9,108.84,108.85,33649
HRU02,2002-08-14 08:00,14,108.85,108.9,108.84,108.89,29715
HRU02,2002-08-14 08:30,14,108.89,108.92,108.86,108.92,35332
HRU02,2002-08-14 09:00,14,108.92,109.01,108.91,108.96,54852
HRU02,2002-08-14 09:30,14,108.96,108.97,108.85,108.85,42808
HRU02,2002-08-14 10:00,14,108.85,108.88,108.84,108.88,26258
HRU02,2002-08-14 10:30,14,108.88,108.92,108.84,108.91,18562
HRU02,2002-08-14 11:00,14,108.91,108.94,108.85,108.85,13437
HRU02,2002-08-14 11:30,14,108.84,108.84,108.71,108.74,11210
HRU02,2002-08-15 01:00,15,108.56,108.59,108.53,108.54,16667
HRU02,2002-08-15 01:30,15,108.54,108.55,108.5,108.51,22784
HRU02,2002-08-15 02:00,15,108.51,108.59,108.48,108.56,20856
HRU02,2002-08-15 02:30,15,108.56,108.61,108.56,108.58,17591
HRU02,2002-08-15 03:00,15,108.58,108.65,108.57,108.62,21046
HRU02,2002-08-15 03:30,15,108.62,108.63,108.59,108.6,16735
HRU02,2002-08-15 04:00,15,108.6,108.61,108.54,108.55,15852
HRU02,2002-08-15 04:30,15,108.54,108.55,108.46,108.47,24000
HRU02,2002-08-15 05:00,15,108.47,108.48,108.18,108.25,69295
HRU02,2002-08-15 05:30,15,108.25,108.3,108.16,108.24,43033
HRU02,2002-08-15 06:00,15,108.25,108.28,108.21,108.22,15486
HRU02,2002-08-15 06:30,15,108.21,108.24,108.15,108.22,21295
HRU02,2002-08-15 07:00,15,108.22,108.22,108.05,108.18,47482
HRU02,2002-08-15 07:30,15,108.18,108.21,108.1,108.17,48270
HRU02,2002-08-15 08:00,15,108.16,108.21,108.04,108.06,50353
HRU02,2002-08-15 08:30,15,108.05,108.06,107.86,108.02,90094
HRU02,2002-08-15 09:00,15,108.02,108.04,107.89,107.93,58206
HRU02,2002-08-15 09:30,15,107.94,108.01,107.9,107.91,41276
HRU02,2002-08-15 10:00,15,107.91,108.03,107.91,108.01,32641
HRU02,2002-08-15 10:30,15,108.02,108.09,107.96,108.07,13828
HRU02,2002-08-15 11:00,15,108.06,108.2,108.06,108.19,40223
HRU02,2002-08-15 11:30,15,108.18,108.23,108.16,108.16,13931
HRU02,2002-08-16 10:30,16,108.02,108.03,108.02,108.02,25
HRU02,2002-08-16 11:00,16,108.02,108.1,108.01,108.09,3604
HRU02,2002-08-16 11:30,16,108.09,108.13,108.08,108.1,3222
HRU02,2002-08-19 01:00,19,107.99,108.08,107.99,108.05,12814
HRU02,2002-08-19 01:30,19,108.04,108.08,108.02,108.05,9645
HRU02,2002-08-19 02:00,19,108.06,108.16,108.06,108.13,16028
HRU02,2002-08-19 02:30,19,108.13,108.15,108.07,108.08,14516
HRU02,2002-08-19 03:00,19,108.08,108.08,107.98,108.03,19591
HRU02,2002-08-19 03:30,19,108.02,108.02,107.95,107.98,24985
HRU02,2002-08-19 04:00,19,107.98,108.03,107.97,108,10467
HRU02,2002-08-19 04:30,19,108.01,108.01,107.96,107.98,8773
HRU02,2002-08-19 05:00,19,107.99,108.01,107.94,107.96,11726
HRU02,2002-08-19 05:30,19,107.97,107.99,107.93,107.98,11144
HRU02,2002-08-19 06:00,19,107.98,108,107.96,107.97,9801
HRU02,2002-08-19 06:30,19,107.96,108.05,107.95,108.05,14314
HRU02,2002-08-19 07:00,19,108.05,108.12,108.04,108.11,16038
HRU02,2002-08-19 07:30,19,108.11,108.12,108.03,108.04,25337
HRU02,2002-08-19 08:00,19,108.03,108.07,108.03,108.06,16590
HRU02,2002-08-19 08:30,19,108.06,108.06,107.97,107.98,24069
HRU02,2002-08-19 09:00,19,107.98,108,107.89,107.93,40414
HRU02,2002-08-19 09:30,19,107.92,107.95,107.91,107.94,23214
HRU02,2002-08-19 10:00,19,107.94,107.96,107.86,107.87,21523
HRU02,2002-08-19 10:30,19,107.88,107.91,107.86,107.89,11523
HRU02,2002-08-19 11:00,19,107.89,107.93,107.89,107.93,3949
HRU02,2002-08-19 11:30,19,107.93,107.99,107.88,107.91,6263
HRU02,2002-08-20 01:00,20,108,108.02,107.96,107.96,6701
HRU02,2002-08-20 01:30,20,107.95,108.03,107.95,108,8568
HRU02,2002-08-20 02:00,20,108,108.05,108,108,17245
HRU02,2002-08-20 02:30,20,108,108.07,107.99,108.05,16584
HRU02,2002-08-20 03:00,20,108.05,108.09,108.05,108.09,20345
HRU02,2002-08-20 03:30,20,108.09,108.09,108.04,108.08,16022
HRU02,2002-08-20 04:00,20,108.08,108.1,108.07,108.08,13057
HRU02,2002-08-20 04:30,20,108.08,108.12,108.07,108.09,12253
HRU02,2002-08-20 05:00,20,108.1,108.12,108.05,108.07,12041
HRU02,2002-08-20 05:30,20,108.07,108.09,108.06,108.08,9563
HRU02,2002-08-20 06:00,20,108.08,108.1,108.07,108.09,8220
HRU02,2002-08-20 06:30,20,108.08,108.15,108.08,108.15,9050
HRU02,2002-08-20 07:00,20,108.15,108.22,108.13,108.2,35217
HRU02,2002-08-20 07:30,20,108.2,108.21,108.14,108.18,29582
HRU02,2002-08-20 08:00,20,108.18,108.2,108.16,108.19,16779
HRU02,2002-08-20 08:30,20,108.18,108.25,108.15,108.23,39514
HRU02,2002-08-20 09:00,20,108.23,108.26,108.21,108.23,40456
HRU02,2002-08-20 09:30,20,108.23,108.23,108.17,108.19,24105
HRU02,2002-08-20 10:00,20,108.19,108.24,108.17,108.22,21147
HRU02,2002-08-20 10:30,20,108.22,108.27,108.22,108.24,8504
HRU02,2002-08-20 11:00,20,108.24,108.27,108.23,108.26,11082
HRU02,2002-08-20 11:30,20,108.26,108.29,108.25,108.28,9742
HRU02,2002-08-21 01:00,21,108.29,108.31,108.27,108.28,10138
HRU02,2002-08-21 01:30,21,108.28,108.28,108.17,108.18,15537
HRU02,2002-08-21 02:00,21,108.18,108.2,108.08,108.08,37830
HRU02,2002-08-21 02:30,21,108.08,108.09,108.03,108.05,47040
HRU02,2002-08-21 03:00,21,108.05,108.08,107.96,108,33716
HRU02,2002-08-21 03:30,21,108,108.04,107.96,107.98,26773
HRU02,2002-08-21 04:00,21,107.98,108.04,107.98,108,32420
HRU02,2002-08-21 04:30,21,108.01,108.04,108.01,108.02,21188
HRU02,2002-08-21 05:00,21,108.02,108.04,107.99,108,15477
HRU02,2002-08-21 05:30,21,108,108.06,108,108.03,15322
HRU02,2002-08-21 06:00,21,108.03,108.03,107.93,107.95,20764
HRU02,2002-08-21 06:30,21,107.95,108.01,107.8,107.86,29472
HRU02,2002-08-21 07:00,21,107.86,107.87,107.71,107.8,51232
HRU02,2002-08-21 07:30,21,107.81,107.85,107.78,107.81,34474
HRU02,2002-08-21 08:00,21,107.8,107.84,107.75,107.77,28076
HRU02,2002-08-21 08:30,21,107.77,107.81,107.72,107.81,39333
HRU02,2002-08-21 09:00,21,107.82,107.89,107.8,107.87,35518
HRU02,2002-08-21 09:30,21,107.88,107.92,107.84,107.91,34030
HRU02,2002-08-21 10:00,21,107.91,107.94,107.85,107.86,22884
HRU02,2002-08-21 10:30,21,107.85,107.88,107.8,107.81,11803
HRU02,2002-08-21 11:00,21,107.81,107.82,107.74,107.74,7815
HRU02,2002-08-21 11:30,21,107.74,107.8,107.73,107.77,6522
HRU02,2002-08-22 01:00,22,107.86,107.86,107.74,107.77,18231
HRU02,2002-08-22 01:30,22,107.76,107.77,107.64,107.71,21233
HRU02,2002-08-22 02:00,22,107.71,107.73,107.58,107.6,40513
HRU02,2002-08-22 02:30,22,107.61,107.64,107.55,107.59,36707
HRU02,2002-08-22 03:00,22,107.59,107.67,107.58,107.64,30096
HRU02,2002-08-22 03:30,22,107.64,107.7,107.61,107.68,25548
HRU02,2002-08-22 04:00,22,107.69,107.75,107.67,107.75,19043
HRU02,2002-08-22 04:30,22,107.75,107.79,107.72,107.75,25676
HRU02,2002-08-22 05:00,22,107.74,107.76,107.68,107.7,13870
HRU02,2002-08-22 05:30,22,107.7,107.73,107.65,107.65,19750
HRU02,2002-08-22 06:00,22,107.66,107.69,107.63,107.68,13896
HRU02,2002-08-22 06:30,22,107.69,107.72,107.66,107.67,10323
HRU02,2002-08-22 07:00,22,107.66,107.7,107.65,107.68,11135
HRU02,2002-08-22 07:30,22,107.68,107.7,107.64,107.66,29610
HRU02,2002-08-22 08:00,22,107.66,107.72,107.65,107.7,20341
HRU02,2002-08-22 08:30,22,107.69,107.75,107.68,107.71,34174
HRU02,2002-08-22 09:00,22,107.7,107.72,107.68,107.69,26426
HRU02,2002-08-22 09:30,22,107.68,107.69,107.64,107.69,30122
HRU02,2002-08-22 10:00,22,107.69,107.72,107.62,107.65,23881
HRU02,2002-08-22 10:30,22,107.65,107.67,107.63,107.67,8107
HRU02,2002-08-22 11:00,22,107.67,107.73,107.67,107.72,6125
HRU02,2002-08-22 11:30,22,107.71,107.71,107.66,107.66,7924
HRU02,2002-08-23 01:00,23,107.58,107.62,107.57,107.62,9673
HRU02,2002-08-23 01:30,23,107.62,107.64,107.58,107.6,10812
HRU02,2002-08-23 02:00,23,107.6,107.71,107.6,107.7,45528
HRU02,2002-08-23 02:30,23,107.7,107.75,107.67,107.74,29764
HRU02,2002-08-23 03:00,23,107.75,107.78,107.71,107.76,25149
HRU02,2002-08-23 03:30,23,107.76,107.82,107.75,107.76,23375
HRU02,2002-08-23 04:00,23,107.76,107.77,107.74,107.77,16982
HRU02,2002-08-23 04:30,23,107.77,107.81,107.76,107.79,13702
HRU02,2002-08-23 05:00,23,107.79,107.9,107.78,107.87,42731
HRU02,2002-08-23 05:30,23,107.88,107.89,107.86,107.86,13174
HRU02,2002-08-23 06:00,23,107.87,107.91,107.87,107.89,12053
HRU02,2002-08-23 06:30,23,107.89,107.92,107.87,107.88,7813
HRU02,2002-08-23 07:00,23,107.87,107.91,107.86,107.88,11479
HRU02,2002-08-23 07:30,23,107.87,107.87,107.78,107.79,20079
HRU02,2002-08-23 08:00,23,107.79,107.81,107.77,107.8,11029
HRU02,2002-08-23 08:30,23,107.81,107.84,107.78,107.82,15747
HRU02,2002-08-23 09:00,23,107.82,107.9,107.82,107.86,21875
HRU02,2002-08-23 09:30,23,107.87,107.88,107.84,107.86,15160
HRU02,2002-08-23 10:00,23,107.85,107.92,107.85,107.9,13202
HRU02,2002-08-23 10:30,23,107.9,107.97,107.9,107.95,9042
HRU02,2002-08-23 11:00,23,107.95,107.98,107.93,107.97,7516
HRU02,2002-08-23 11:30,23,107.98,107.99,107.94,107.94,4049
HRU02,2002-08-26 01:00,26,107.89,107.89,107.84,107.89,3938
HRU02,2002-08-26 01:30,26,107.89,107.93,107.89,107.9,2091
HRU02,2002-08-26 02:00,26,107.9,107.91,107.85,107.86,4198
HRU02,2002-08-26 02:30,26,107.86,107.87,107.77,107.79,9196
HRU02,2002-08-26 03:00,26,107.79,107.8,107.75,107.76,6998
HRU02,2002-08-26 03:30,26,107.76,107.78,107.75,107.77,4892
HRU02,2002-08-26 04:00,26,107.77,107.78,107.76,107.77,5359
HRU02,2002-08-26 04:30,26,107.78,107.78,107.76,107.76,5174
HRU02,2002-08-26 05:00,26,107.76,107.77,107.75,107.77,4565
HRU02,2002-08-26 05:30,26,107.78,107.79,107.77,107.78,3803
HRU02,2002-08-26 06:00,26,107.78,107.79,107.78,107.78,1427
HRU02,2002-08-26 06:30,26,107.78,107.79,107.77,107.79,2426
HRU02,2002-08-26 07:00,26,107.79,107.8,107.78,107.78,1296
HRU02,2002-08-26 07:30,26,107.78,107.81,107.76,107.81,4373
HRU02,2002-08-26 08:00,26,107.81,107.82,107.79,107.81,4554
HRU02,2002-08-26 08:30,26,107.81,107.83,107.79,107.81,11942
HRU02,2002-08-26 09:00,26,107.81,107.88,107.8,107.87,10786
HRU02,2002-08-26 09:30,26,107.86,107.93,107.86,107.93,13015
HRU02,2002-08-26 10:00,26,107.92,107.96,107.91,107.94,6175
HRU02,2002-08-26 10:30,26,107.94,107.98,107.94,107.98,2528
HRU02,2002-08-26 11:00,26,107.97,108.02,107.96,108.02,5043
HRU02,2002-08-26 11:30,26,108.03,108.03,107.99,108,3222
HRU02,2002-08-27 01:00,27,107.96,108.03,107.96,108.01,8348
HRU02,2002-08-27 01:30,27,108.01,108.06,107.98,107.98,14986
HRU02,2002-08-27 02:00,27,107.98,108,107.92,107.94,18355
HRU02,2002-08-27 02:30,27,107.93,107.94,107.88,107.89,18429
HRU02,2002-08-27 03:00,27,107.88,107.93,107.88,107.9,15965
HRU02,2002-08-27 03:30,27,107.9,107.91,107.87,107.91,13712
HRU02,2002-08-27 04:00,27,107.91,107.96,107.89,107.94,16154
HRU02,2002-08-27 04:30,27,107.93,107.94,107.92,107.94,9215
HRU02,2002-08-27 05:00,27,107.94,107.95,107.92,107.93,7662
HRU02,2002-08-27 05:30,27,107.93,108,107.93,107.99,10822
HRU02,2002-08-27 06:00,27,107.99,108.12,107.98,108.12,30791
HRU02,2002-08-27 06:30,27,108.12,108.12,108.05,108.08,16927
HRU02,2002-08-27 07:00,27,108.09,108.09,107.92,107.93,34681
HRU02,2002-08-27 07:30,27,107.92,107.92,107.76,107.86,78543
HRU02,2002-08-27 08:00,27,107.85,107.86,107.8,107.81,24094
HRU02,2002-08-27 08:30,27,107.81,108.02,107.79,107.95,41943
HRU02,2002-08-27 09:00,27,107.96,108.07,107.94,108.04,62672
HRU02,2002-08-27 09:30,27,108.03,108.07,107.95,107.97,41379
HRU02,2002-08-27 10:00,27,107.98,107.98,107.88,107.89,40993
HRU02,2002-08-27 10:30,27,107.89,107.97,107.89,107.96,8074
HRU02,2002-08-27 11:00,27,107.96,107.99,107.9,107.94,4643
HRU02,2002-08-27 11:30,27,107.94,107.98,107.89,107.9,9606
HRU02,2002-08-28 01:00,28,107.93,108.06,107.93,108.04,12561
HRU02,2002-08-28 01:30,28,108.03,108.07,108.03,108.06,9745
HRU02,2002-08-28 02:00,28,108.06,108.18,108.06,108.18,38157
HRU02,2002-08-28 02:30,28,108.17,108.17,108.08,108.09,27743
HRU02,2002-08-28 03:00,28,108.08,108.13,108.07,108.1,30871
HRU02,2002-08-28 03:30,28,108.11,108.16,108.1,108.14,25799
HRU02,2002-08-28 04:00,28,108.14,108.17,108.12,108.15,18341
HRU02,2002-08-28 04:30,28,108.14,108.15,108.12,108.14,10218
HRU02,2002-08-28 05:00,28,108.14,108.16,108.13,108.14,12810
HRU02,2002-08-28 05:30,28,108.13,108.17,108.13,108.14,11625
HRU02,2002-08-28 06:00,28,108.14,108.15,108.12,108.14,5854
HRU02,2002-08-28 06:30,28,108.15,108.18,108.14,108.17,8147
HRU02,2002-08-28 07:00,28,108.16,108.2,108.16,108.19,11816
HRU02,2002-08-28 07:30,28,108.19,108.23,108.18,108.2,30440
HRU02,2002-08-28 08:00,28,108.2,108.26,108.19,108.24,27525
HRU02,2002-08-28 08:30,28,108.24,108.25,108.19,108.21,32941
HRU02,2002-08-28 09:00,28,108.21,108.25,108.2,108.21,27164
HRU02,2002-08-28 09:30,28,108.22,108.27,108.21,108.26,20653
HRU02,2002-08-28 10:00,28,108.27,108.32,108.26,108.3,38092
HRU02,2002-08-28 10:30,28,108.29,108.34,108.28,108.32,18391
HRU02,2002-08-28 11:00,28,108.33,108.35,108.32,108.33,10643
HRU02,2002-08-28 11:30,28,108.33,108.33,108.29,108.3,5083
HRU02,2002-08-29 01:00,29,108.34,108.35,108.28,108.35,10941
HRU02,2002-08-29 01:30,29,108.35,108.39,108.33,108.36,11864
HRU02,2002-08-29 02:00,29,108.35,108.49,108.35,108.46,47242
HRU02,2002-08-29 02:30,29,108.47,108.54,108.45,108.48,44191
HRU02,2002-08-29 03:00,29,108.47,108.51,108.47,108.49,24887
HRU02,2002-08-29 03:30,29,108.49,108.52,108.46,108.47,24802
HRU02,2002-08-29 04:00,29,108.47,108.5,108.46,108.5,24225
HRU02,2002-08-29 04:30,29,108.5,108.5,108.45,108.48,23312
HRU02,2002-08-29 05:00,29,108.48,108.48,108.43,108.46,15837
HRU02,2002-08-29 05:30,29,108.45,108.47,108.45,108.46,7660
HRU02,2002-08-29 06:00,29,108.45,108.48,108.44,108.47,7380
HRU02,2002-08-29 06:30,29,108.47,108.51,108.47,108.49,24110
HRU02,2002-08-29 07:00,29,108.5,108.54,108.48,108.52,27164
HRU02,2002-08-29 07:30,29,108.51,108.6,108.51,108.56,51054
HRU02,2002-08-29 08:00,29,108.57,108.59,108.52,108.56,26055
HRU02,2002-08-29 08:30,29,108.57,108.59,108.55,108.57,27607
HRU02,2002-08-29 09:00,29,108.57,108.57,108.45,108.49,52777
HRU02,2002-08-29 09:30,29,108.49,108.49,108.41,108.47,36418
HRU02,2002-08-29 10:00,29,108.47,108.5,108.43,108.48,25422
HRU02,2002-08-29 10:30,29,108.48,108.5,108.45,108.45,13469
HRU02,2002-08-29 11:00,29,108.45,108.46,108.42,108.42,4847
HRU02,2002-08-29 11:30,29,108.42,108.44,108.36,108.42,10207
HRU02,2002-08-30 01:00,30,108.49,108.5,108.41,108.47,9708
HRU02,2002-08-30 01:30,30,108.47,108.51,108.46,108.47,18384
HRU02,2002-08-30 02:00,30,108.47,108.48,108.45,108.47,10792
HRU02,2002-08-30 02:30,30,108.47,108.54,108.45,108.53,33558
HRU02,2002-08-30 03:00,30,108.53,108.57,108.52,108.55,26353
HRU02,2002-08-30 03:30,30,108.55,108.6,108.55,108.56,23281
HRU02,2002-08-30 04:00,30,108.56,108.63,108.56,108.6,18373
HRU02,2002-08-30 04:30,30,108.6,108.6,108.56,108.56,8172
HRU02,2002-08-30 05:00,30,108.56,108.56,108.53,108.53,14535
HRU02,2002-08-30 05:30,30,108.53,108.57,108.51,108.56,9377
HRU02,2002-08-30 06:00,30,108.55,108.59,108.55,108.59,11439
HRU02,2002-08-30 06:30,30,108.59,108.61,108.57,108.57,27028
HRU02,2002-08-30 07:00,30,108.58,108.58,108.53,108.55,8675
HRU02,2002-08-30 07:30,30,108.56,108.59,108.53,108.57,16547
HRU02,2002-08-30 08:00,30,108.56,108.6,108.55,108.6,17605
HRU02,2002-08-30 08:30,30,108.59,108.66,108.5,108.51,31723
HRU02,2002-08-30 09:00,30,108.51,108.56,108.45,108.46,56638
HRU02,2002-08-30 09:30,30,108.46,108.5,108.38,108.45,34181
HRU02,2002-08-30 10:00,30,108.45,108.57,108.43,108.54,22857
HRU02,2002-08-30 10:30,30,108.54,108.59,108.51,108.58,7072
HRU02,2002-08-30 11:00,30,108.57,108.61,108.56,108.56,5349
HRU02,2002-08-30 11:30,30,108.57,108.64,108.55,108.6,5884
HRU02,2002-09-02 01:00,2,108.66,108.7,108.64,108.66,6683
HRU02,2002-09-02 01:30,2,108.66,108.71,108.64,108.69,8292
HRU02,2002-09-02 02:00,2,108.7,108.77,108.69,108.76,17894
HRU02,2002-09-02 02:30,2,108.76,108.85,108.75,108.81,23960
HRU02,2002-09-02 03:00,2,108.81,108.92,108.81,108.91,32070
HRU02,2002-09-02 03:30,2,108.9,108.94,108.89,108.94,19056
HRU02,2002-09-02 04:00,2,108.94,108.94,108.88,108.89,12830
HRU02,2002-09-02 04:30,2,108.88,108.94,108.87,108.94,15529
HRU02,2002-09-02 05:00,2,108.94,108.95,108.9,108.91,12278
HRU02,2002-09-02 05:30,2,108.91,108.92,108.9,108.91,9120
HRU02,2002-09-02 06:00,2,108.91,108.91,108.87,108.88,8758
HRU02,2002-09-02 06:30,2,108.88,108.89,108.86,108.87,7664
HRU02,2002-09-02 07:00,2,108.87,108.87,108.86,108.87,7632
HRU02,2002-09-02 07:30,2,108.87,108.91,108.87,108.88,7877
HRU02,2002-09-02 08:00,2,108.88,108.91,108.88,108.9,6074
HRU02,2002-09-02 08:30,2,108.9,108.9,108.88,108.89,4433
HRU02,2002-09-02 09:00,2,108.89,108.9,108.87,108.89,4358
HRU02,2002-09-02 09:30,2,108.89,108.91,108.88,108.91,5801
HRU02,2002-09-02 10:00,2,108.91,108.95,108.9,108.93,11827
HRU02,2002-09-02 10:30,2,108.93,108.95,108.93,108.94,7372
HRU02,2002-09-02 11:00,2,108.94,108.98,108.93,108.97,5152
HRU02,2002-09-02 11:30,2,108.97,108.98,108.94,108.95,5177
HRU02,2002-09-03 01:00,3,109,109.01,108.95,108.97,18583
HRU02,2002-09-03 01:30,3,108.97,109.01,108.94,108.96,26337
HRU02,2002-09-03 02:00,3,108.97,109.01,108.91,109,30275
HRU02,2002-09-03 02:30,3,109,109.03,108.96,108.99,49765
HRU02,2002-09-03 03:00,3,108.98,108.98,108.93,108.94,42876
HRU02,2002-09-03 03:30,3,108.95,108.98,108.94,108.97,24884
HRU02,2002-09-03 04:00,3,108.97,109.03,108.96,109.01,47386
HRU02,2002-09-03 04:30,3,109,109.05,108.99,109.02,27564
HRU02,2002-09-03 05:00,3,109.03,109.04,109,109,14814
HRU02,2002-09-03 05:30,3,109,109.03,108.99,109.02,28008
HRU02,2002-09-03 06:00,3,109.02,109.03,108.93,108.93,18118
HRU02,2002-09-03 06:30,3,108.94,109,108.94,108.97,38500
HRU02,2002-09-03 07:00,3,108.97,108.99,108.95,108.95,12126
HRU02,2002-09-03 07:30,3,108.95,108.96,108.92,108.94,29797
HRU02,2002-09-03 08:00,3,108.95,108.96,108.91,108.93,23145
HRU02,2002-09-03 08:30,3,108.93,108.99,108.92,108.96,25772
HRU02,2002-09-03 09:00,3,108.95,109.31,108.92,109.3,69471
HRU02,2002-09-03 09:30,3,109.3,109.33,109.22,109.33,48666
HRU02,2002-09-03 10:00,3,109.32,109.36,109.21,109.24,31060
HRU02,2002-09-03 10:30,3,109.24,109.3,109.24,109.25,22571
HRU02,2002-09-03 11:00,3,109.25,109.35,109.24,109.32,9598
HRU02,2002-09-03 11:30,3,109.31,109.34,109.28,109.29,11881
HRU02,2002-09-04 01:00,4,109.36,109.41,109.33,109.36,34602
HRU02,2002-09-04 01:30,4,109.36,109.4,109.34,109.38,25275
HRU02,2002-09-04 02:00,4,109.38,109.45,109.36,109.44,38472
HRU02,2002-09-04 02:30,4,109.44,109.44,109.36,109.39,39887
HRU02,2002-09-04 03:00,4,109.39,109.41,109.22,109.23,42630
HRU02,2002-09-04 03:30,4,109.24,109.28,109.19,109.26,49072
HRU02,2002-09-04 04:00,4,109.26,109.3,109.24,109.26,21758
HRU02,2002-09-04 04:30,4,109.26,109.34,109.22,109.34,45375
HRU02,2002-09-04 05:00,4,109.34,109.34,109.3,109.3,24644
HRU02,2002-09-04 05:30,4,109.3,109.3,109.27,109.29,10519
HRU02,2002-09-04 06:00,4,109.29,109.29,109.26,109.27,9821
HRU02,2002-09-04 06:30,4,109.27,109.3,109.26,109.29,10610
HRU02,2002-09-04 07:00,4,109.28,109.29,109.18,109.19,19486
HRU02,2002-09-04 07:30,4,109.19,109.25,109.18,109.22,21071
HRU02,2002-09-04 08:00,4,109.23,109.29,109.23,109.24,28790
HRU02,2002-09-04 08:30,4,109.24,109.29,109.2,109.22,29354
HRU02,2002-09-04 11:00,4,109.27,109.38,109.27,109.38,17110
HRU02,2002-09-04 11:30,4,109.38,109.38,109.31,109.32,6789
HRU02,2002-09-05 01:00,5,109.3,109.3,109.23,109.28,17483
HRU02,2002-09-05 01:30,5,109.27,109.27,109.19,109.24,20861
HRU02,2002-09-05 02:00,5,109.23,109.34,109.23,109.33,15438
HRU02,2002-09-05 02:30,5,109.33,109.55,109.33,109.55,62282
HRU02,2002-09-05 03:00,5,109.54,109.7,109.54,109.62,32411
HRU02,2002-09-05 03:30,5,109.63,109.64,109.56,109.62,24389
HRU02,2002-09-05 04:00,5,109.62,109.68,109.62,109.67,31062
HRU02,2002-09-05 04:30,5,109.67,109.76,109.63,109.66,28267
HRU02,2002-09-05 05:00,5,109.66,109.84,109.63,109.79,22895
HRU02,2002-09-05 05:30,5,109.77,109.8,109.7,109.71,21974
HRU02,2002-09-05 06:00,5,109.7,109.77,109.7,109.72,5699
HRU02,2002-09-05 06:30,5,109.72,109.74,109.72,109.74,9032
HRU02,2002-09-05 07:00,5,109.75,109.79,109.73,109.75,15964
HRU02,2002-09-05 07:30,5,109.74,109.77,109.61,109.62,32945
HRU02,2002-09-05 08:00,5,109.64,109.72,109.64,109.72,20835
HRU02,2002-09-05 08:30,5,109.72,109.76,109.71,109.71,15039
HRU02,2002-09-05 09:00,5,109.75,109.83,109.71,109.73,27278
HRU02,2002-09-05 09:30,5,109.72,109.72,109.58,109.61,6733
HRU02,2002-09-05 10:00,5,109.6,109.6,109.56,109.58,9506
HRU02,2002-09-05 10:30,5,109.57,109.65,109.57,109.65,5742
HRU02,2002-09-05 11:00,5,109.67,109.7,109.65,109.7,1246
HRU02,2002-09-05 11:30,5,109.71,109.72,109.69,109.69,1908
HRU02,2002-09-06 01:00,6,109.48,109.73,109.48,109.73,7679
HRU02,2002-09-06 01:30,6,109.76,109.81,109.76,109.77,6839
HRU02,2002-09-06 02:00,6,109.75,109.77,109.71,109.71,4391
HRU02,2002-09-06 02:30,6,109.68,109.69,109.65,109.65,4346
HRU02,2002-09-06 03:00,6,109.68,109.68,109.66,109.67,1307
HRU02,2002-09-06 03:30,6,109.71,109.74,109.7,109.71,5606
HRU02,2002-09-06 04:00,6,109.71,109.75,109.71,109.73,1384
HRU02,2002-09-06 04:30,6,109.73,109.84,109.73,109.84,619
HRU02,2002-09-06 05:00,6,109.85,109.85,109.85,109.85,1744