HRU03,2003-04-09 02:30,9,110.93,110.93,110.88,110.88,286
HRU03,2003-04-09 08:00,9,110.7,110.7,110.7,110.7,50
HRU03,2003-04-10 11:30,10,111.06,111.06,111.06,111.06,0
HRU03,2003-04-14 02:00,14,110.44,110.44,110.44,110.44,1
HRU03,2003-04-22 10:00,22,111.13,111.13,111.13,111.13,40
HRU03,2003-04-22 11:00,22,111.06,111.06,111.06,111.06,20
HRU03,2003-04-23 03:30,23,110.92,110.92,110.92,110.92,500
HRU03,2003-04-25 04:00,25,111.32,111.32,111.32,111.32,1
HRU03,2003-04-25 08:00,25,111.26,111.26,111.26,111.26,10
HRU03,2003-04-25 10:00,25,111.35,111.35,111.34,111.34,225
HRU03,2003-04-29 10:30,29,111.16,111.16,111.16,111.16,1
HRU03,2003-04-30 04:00,30,111.21,111.21,111.21,111.21,1
HRU03,2003-04-30 10:00,30,111.47,111.47,111.47,111.47,1
HRU03,2003-05-02 06:30,2,111.69,111.69,111.69,111.69,1
HRU03,2003-05-02 09:00,2,111.62,111.62,111.62,111.62,1
HRU03,2003-05-05 07:30,5,111.43,111.43,111.43,111.43,5
HRU03,2003-05-05 11:00,5,111.51,111.51,111.51,111.51,5
HRU03,2003-05-06 05:30,6,111.61,111.61,111.61,111.61,25
HRU03,2003-05-06 06:00,6,111.59,111.59,111.59,111.59,70
HRU03,2003-05-06 06:30,6,111.58,111.58,111.58,111.58,1
HRU03,2003-05-06 07:30,6,111.6,111.6,111.6,111.6,15
HRU03,2003-05-06 09:30,6,111.58,111.58,111.58,111.58,30
HRU03,2003-05-07 01:30,7,111.97,111.97,111.97,111.97,151
HRU03,2003-05-07 02:30,7,111.98,111.98,111.98,111.98,300
HRU03,2003-05-07 07:30,7,112.09,112.09,112.09,112.09,1
HRU03,2003-05-07 09:30,7,112.16,112.16,112.15,112.15,13
HRU03,2003-05-08 03:00,8,112.4,112.4,112.4,112.4,10
HRU03,2003-05-08 03:30,8,112.35,112.35,112.35,112.35,1
HRU03,2003-05-08 08:00,8,112.3,112.3,112.3,112.3,50
HRU03,2003-05-08 08:30,8,112.21,112.23,112.21,112.23,250
HRU03,2003-05-08 10:30,8,112.36,112.36,112.36,112.36,3
HRU03,2003-05-08 11:30,8,112.41,112.41,112.41,112.41,100
HRU03,2003-05-09 03:30,9,112.38,112.38,112.38,112.38,1
HRU03,2003-05-09 07:30,9,112.28,112.28,112.28,112.28,1
HRU03,2003-05-09 09:00,9,112.3,112.3,112.3,112.3,2
HRU03,2003-05-12 04:00,12,112.64,112.64,112.64,112.64,1
HRU03,2003-05-12 08:00,12,112.69,112.69,112.69,112.69,1
HRU03,2003-05-12 08:30,12,112.65,112.67,112.65,112.67,295
HRU03,2003-05-12 09:00,12,112.66,112.66,112.63,112.63,50
HRU03,2003-05-12 09:30,12,112.62,112.62,112.62,112.62,750
HRU03,2003-05-12 11:00,12,112.44,112.44,112.44,112.44,1
HRU03,2003-05-13 04:00,13,112.45,112.45,112.45,112.45,1
HRU03,2003-05-13 04:30,13,112.45,112.45,112.45,112.45,10
HRU03,2003-05-13 07:30,13,112.4,112.4,112.4,112.4,1
HRU03,2003-05-13 08:30,13,112.4,112.4,112.4,112.4,600
HRU03,2003-05-13 10:30,13,112.66,112.66,112.66,112.66,40
HRU03,2003-05-14 02:30,14,112.62,112.62,112.62,112.62,200
HRU03,2003-05-14 03:00,14,112.68,112.68,112.62,112.62,786
HRU03,2003-05-14 03:30,14,112.61,112.61,112.58,112.58,190
HRU03,2003-05-14 04:00,14,112.57,112.57,112.57,112.57,118
HRU03,2003-05-14 04:30,14,112.53,112.53,112.53,112.53,201
HRU03,2003-05-14 05:00,14,112.53,112.54,112.53,112.54,160
HRU03,2003-05-14 07:30,14,112.63,112.63,112.63,112.63,1
HRU03,2003-05-14 08:00,14,112.73,112.73,112.73,112.73,1
HRU03,2003-05-14 08:30,14,112.76,112.76,112.76,112.76,344
HRU03,2003-05-14 09:00,14,112.76,112.78,112.76,112.78,227
HRU03,2003-05-14 09:30,14,112.72,112.75,112.72,112.75,230
HRU03,2003-05-14 10:00,14,112.74,112.74,112.74,112.74,140
HRU03,2003-05-15 01:00,15,112.84,112.84,112.84,112.84,1
HRU03,2003-05-15 08:00,15,112.72,112.72,112.72,112.72,2
HRU03,2003-05-15 08:30,15,112.77,112.77,112.77,112.77,80
HRU03,2003-05-15 10:00,15,112.83,112.83,112.83,112.83,500
HRU03,2003-05-15 11:00,15,112.92,112.92,112.92,112.92,92
HRU03,2003-05-16 01:00,16,112.86,112.86,112.86,112.86,1
HRU03,2003-05-16 03:00,16,112.94,112.94,112.94,112.94,1
HRU03,2003-05-16 06:30,16,112.97,112.97,112.97,112.97,35
HRU03,2003-05-16 07:00,16,113.03,113.03,113.03,113.03,5
HRU03,2003-05-16 07:30,16,113.01,113.01,113.01,113.01,1
HRU03,2003-05-16 08:00,16,112.98,112.98,112.98,112.98,36
HRU03,2003-05-16 09:00,16,113.04,113.1,113.04,113.1,196
HRU03,2003-05-16 11:30,16,113.01,113.01,113.01,113.01,1
HRU03,2003-05-19 01:00,19,113.27,113.32,113.27,113.32,12
HRU03,2003-05-19 02:00,19,113.37,113.37,113.37,113.37,75
HRU03,2003-05-19 03:00,19,113.29,113.29,113.29,113.29,18
HRU03,2003-05-19 03:30,19,113.34,113.34,113.34,113.34,243
HRU03,2003-05-19 04:30,19,113.34,113.34,113.34,113.34,600
HRU03,2003-05-19 07:30,19,113.32,113.34,113.32,113.34,230
HRU03,2003-05-19 08:00,19,113.36,113.36,113.36,113.36,1
HRU03,2003-05-19 08:30,19,113.33,113.33,113.3,113.3,125
HRU03,2003-05-19 09:30,19,113.35,113.38,113.35,113.38,131
HRU03,2003-05-19 10:00,19,113.37,113.37,113.35,113.35,94
HRU03,2003-05-19 10:30,19,113.35,113.44,113.35,113.43,791
HRU03,2003-05-19 11:00,19,113.45,113.45,113.45,113.45,100
HRU03,2003-05-19 11:30,19,113.45,113.45,113.45,113.45,100
HRU03,2003-05-20 01:00,20,113.35,113.35,113.28,113.28,132
HRU03,2003-05-20 01:30,20,113.28,113.28,113.25,113.25,653
HRU03,2003-05-20 02:00,20,113.27,113.29,113.27,113.29,52
HRU03,2003-05-20 02:30,20,113.3,113.3,113.3,113.3,100
HRU03,2003-05-20 03:00,20,113.27,113.27,113.27,113.27,342
HRU03,2003-05-20 03:30,20,113.21,113.24,113.21,113.24,85
HRU03,2003-05-20 04:00,20,113.19,113.19,113.19,113.19,44
HRU03,2003-05-20 04:30,20,113.19,113.19,113.18,113.19,436
HRU03,2003-05-20 05:00,20,113.19,113.19,113.15,113.15,2599
HRU03,2003-05-20 05:30,20,113.15,113.17,113.15,113.17,40
HRU03,2003-05-20 06:30,20,113.19,113.19,113.19,113.19,570
HRU03,2003-05-20 07:00,20,113.19,113.23,113.19,113.23,759
HRU03,2003-05-20 07:30,20,113.23,113.23,113.23,113.23,25
HRU03,2003-05-20 08:00,20,113.23,113.27,113.23,113.27,70
HRU03,2003-05-20 09:30,20,113.32,113.32,113.32,113.32,50
HRU03,2003-05-20 10:00,20,113.33,113.33,113.33,113.33,293
HRU03,2003-05-20 11:00,20,113.45,113.47,113.45,113.47,150
HRU03,2003-05-20 11:30,20,113.47,113.49,113.47,113.48,1242
HRU03,2003-05-21 01:00,21,113.5,113.5,113.5,113.5,15
HRU03,2003-05-21 01:30,21,113.45,113.45,113.45,113.45,69
HRU03,2003-05-21 02:00,21,113.48,113.49,113.48,113.48,790
HRU03,2003-05-21 03:00,21,113.44,113.44,113.44,113.44,100
HRU03,2003-05-21 04:00,21,113.42,113.42,113.42,113.42,30
HRU03,2003-05-21 04:30,21,113.4,113.42,113.4,113.42,125
HRU03,2003-05-21 05:00,21,113.46,113.46,113.46,113.46,220
HRU03,2003-05-21 07:00,21,113.38,113.38,113.36,113.36,2931
HRU03,2003-05-21 08:00,21,113.37,113.39,113.37,113.37,45
HRU03,2003-05-21 08:30,21,113.38,113.41,113.38,113.39,153
HRU03,2003-05-21 09:00,21,113.42,113.42,113.4,113.4,80
HRU03,2003-05-21 09:30,21,113.44,113.44,113.44,113.44,2
HRU03,2003-05-21 10:00,21,113.47,113.51,113.47,113.51,300
HRU03,2003-05-21 10:30,21,113.51,113.51,113.51,113.51,2
HRU03,2003-05-21 11:00,21,113.47,113.47,113.47,113.47,500
HRU03,2003-05-22 01:00,22,113.29,113.29,113.29,113.29,7
HRU03,2003-05-22 02:30,22,113.33,113.33,113.33,113.33,24
HRU03,2003-05-22 03:00,22,113.36,113.36,113.36,113.36,150
HRU03,2003-05-22 04:00,22,113.34,113.34,113.3,113.3,152
HRU03,2003-05-22 04:30,22,113.35,113.35,113.35,113.35,168
HRU03,2003-05-22 05:00,22,113.35,113.35,113.35,113.35,624
HRU03,2003-05-22 05:30,22,113.38,113.38,113.38,113.38,175
HRU03,2003-05-22 06:30,22,113.48,113.48,113.48,113.48,1
HRU03,2003-05-22 07:00,22,113.51,113.55,113.51,113.55,989
HRU03,2003-05-22 07:30,22,113.52,113.52,113.51,113.51,2569
HRU03,2003-05-22 08:30,22,113.49,113.52,113.49,113.52,130
HRU03,2003-05-22 09:00,22,113.51,113.51,113.44,113.44,698
HRU03,2003-05-22 09:30,22,113.42,113.45,113.42,113.45,57
HRU03,2003-05-22 10:00,22,113.49,113.49,113.49,113.49,10
HRU03,2003-05-23 01:00,23,113.55,113.55,113.54,113.54,48
HRU03,2003-05-23 02:30,23,113.59,113.59,113.54,113.54,24
HRU03,2003-05-23 03:00,23,113.58,113.6,113.57,113.6,485
HRU03,2003-05-23 03:30,23,113.61,113.61,113.6,113.6,488
HRU03,2003-05-23 04:00,23,113.64,113.65,113.63,113.65,430
HRU03,2003-05-23 04:30,23,113.64,113.65,113.64,113.65,3
HRU03,2003-05-23 05:00,23,113.64,113.65,113.64,113.65,90
HRU03,2003-05-23 05:30,23,113.66,113.66,113.64,113.66,1050
HRU03,2003-05-23 06:00,23,113.7,113.7,113.7,113.7,20
HRU03,2003-05-23 07:30,23,113.66,113.7,113.66,113.7,129
HRU03,2003-05-23 08:00,23,113.62,113.62,113.62,113.62,1
HRU03,2003-05-23 08:30,23,113.65,113.7,113.65,113.7,465
HRU03,2003-05-23 09:00,23,113.73,113.75,113.7,113.75,504
HRU03,2003-05-23 09:30,23,113.73,113.75,113.73,113.74,87
HRU03,2003-05-23 10:00,23,113.75,113.78,113.75,113.77,569
HRU03,2003-05-23 10:30,23,113.75,113.79,113.75,113.79,497
HRU03,2003-05-23 11:00,23,113.78,113.8,113.78,113.8,286
HRU03,2003-05-23 11:30,23,113.8,113.8,113.73,113.73,11
HRU03,2003-05-26 01:00,26,113.66,113.66,113.66,113.66,1
HRU03,2003-05-26 02:00,26,113.68,113.68,113.68,113.68,526
HRU03,2003-05-26 02:30,26,113.68,113.68,113.68,113.68,362
HRU03,2003-05-26 03:00,26,113.62,113.62,113.62,113.62,1
HRU03,2003-05-26 03:30,26,113.63,113.63,113.63,113.63,122
HRU03,2003-05-26 04:00,26,113.68,113.68,113.68,113.68,927
HRU03,2003-05-26 04:30,26,113.7,113.7,113.7,113.7,21
HRU03,2003-05-26 05:30,26,113.69,113.69,113.69,113.69,150
HRU03,2003-05-26 07:00,26,113.67,113.67,113.67,113.67,26
HRU03,2003-05-26 07:30,26,113.68,113.72,113.68,113.69,84
HRU03,2003-05-26 08:00,26,113.68,113.68,113.68,113.68,50
HRU03,2003-05-26 09:30,26,113.75,113.8,113.75,113.8,21
HRU03,2003-05-26 10:00,26,113.79,113.82,113.79,113.82,55
HRU03,2003-05-26 10:30,26,113.81,113.81,113.81,113.81,130
HRU03,2003-05-26 11:30,26,113.85,113.87,113.85,113.87,55
HRU03,2003-05-27 01:00,27,113.82,113.85,113.78,113.78,203
HRU03,2003-05-27 02:00,27,113.89,113.96,113.89,113.93,715
HRU03,2003-05-27 02:30,27,113.92,113.95,113.92,113.95,700
HRU03,2003-05-27 03:00,27,113.98,114.01,113.98,113.98,734
HRU03,2003-05-27 03:30,27,114.02,114.02,113.96,113.96,2812
HRU03,2003-05-27 04:00,27,113.96,113.96,113.96,113.96,20
HRU03,2003-05-27 04:30,27,113.91,113.91,113.9,113.9,301
HRU03,2003-05-27 05:00,27,113.93,113.93,113.93,113.93,40
HRU03,2003-05-27 06:00,27,113.99,113.99,113.99,113.99,50
HRU03,2003-05-27 06:30,27,113.99,113.99,113.97,113.97,3
HRU03,2003-05-27 07:30,27,113.88,113.88,113.88,113.88,50
HRU03,2003-05-27 08:00,27,113.8,113.88,113.79,113.88,2038
HRU03,2003-05-27 08:30,27,113.88,113.91,113.87,113.91,154
HRU03,2003-05-27 09:00,27,113.83,113.83,113.81,113.81,84
HRU03,2003-05-27 09:30,27,113.72,113.72,113.58,113.58,762
HRU03,2003-05-27 10:00,27,113.59,113.62,113.51,113.62,774
HRU03,2003-05-27 10:30,27,113.55,113.57,113.52,113.57,321
HRU03,2003-05-27 11:00,27,113.52,113.57,113.52,113.57,16
HRU03,2003-05-27 11:30,27,113.62,113.62,113.59,113.59,20
HRU03,2003-05-28 01:00,28,113.6,113.6,113.31,113.32,1124
HRU03,2003-05-28 01:30,28,113.3,113.39,113.3,113.39,2009
HRU03,2003-05-28 02:00,28,113.36,113.37,113.33,113.33,950
HRU03,2003-05-28 02:30,28,113.29,113.3,113.18,113.22,3888
HRU03,2003-05-28 03:00,28,113.21,113.21,113.2,113.21,150
HRU03,2003-05-28 03:30,28,113.27,113.3,113.23,113.23,907
HRU03,2003-05-28 04:00,28,113.29,113.3,113.21,113.21,589
HRU03,2003-05-28 04:30,28,113.16,113.18,113.11,113.14,1087
HRU03,2003-05-28 05:00,28,113.12,113.2,113.12,113.2,416
HRU03,2003-05-28 05:30,28,113.15,113.15,113.11,113.11,41
HRU03,2003-05-28 06:00,28,113.11,113.14,113.1,113.14,798
HRU03,2003-05-28 06:30,28,113.19,113.19,113.19,113.19,50
HRU03,2003-05-28 07:00,28,113.23,113.25,113.23,113.25,71
HRU03,2003-05-28 07:30,28,113.27,113.3,113.17,113.3,666
HRU03,2003-05-28 08:00,28,113.28,113.34,113.28,113.33,1019
HRU03,2003-05-28 08:30,28,113.35,113.37,113.35,113.36,251
HRU03,2003-05-28 09:00,28,113.36,113.4,113.36,113.4,590
HRU03,2003-05-28 09:30,28,113.37,113.37,113.18,113.22,1568
HRU03,2003-05-28 10:00,28,113.18,113.25,113.17,113.24,403
HRU03,2003-05-28 10:30,28,113.28,113.28,113.28,113.28,2
HRU03,2003-05-28 11:00,28,113.26,113.26,113.26,113.26,100
HRU03,2003-05-28 11:30,28,113.3,113.32,113.3,113.31,101
HRU03,2003-05-29 01:00,29,113.45,113.45,113.38,113.38,45
HRU03,2003-05-29 01:30,29,113.38,113.41,113.38,113.41,259
HRU03,2003-05-29 02:00,29,113.42,113.44,113.42,113.44,52
HRU03,2003-05-29 02:30,29,113.39,113.39,113.35,113.35,204
HRU03,2003-05-29 03:00,29,113.31,113.31,113.27,113.27,221
HRU03,2003-05-29 03:30,29,113.24,113.25,113.22,113.23,502
HRU03,2003-05-29 04:00,29,113.22,113.26,113.2,113.26,625
HRU03,2003-05-29 04:30,29,113.26,113.33,113.26,113.3,473
HRU03,2003-05-29 05:00,29,113.29,113.31,113.29,113.29,218
HRU03,2003-05-29 05:30,29,113.29,113.32,113.29,113.32,162
HRU03,2003-05-29 06:00,29,113.32,113.32,113.32,113.32,8
HRU03,2003-05-29 06:30,29,113.34,113.35,113.34,113.35,110
HRU03,2003-05-29 07:00,29,113.36,113.41,113.36,113.38,367
HRU03,2003-05-29 07:30,29,113.43,113.45,113.39,113.42,700
HRU03,2003-05-29 08:00,29,113.39,113.45,113.39,113.45,825
HRU03,2003-05-29 08:30,29,113.43,113.5,113.43,113.45,266
HRU03,2003-05-29 09:00,29,113.49,113.59,113.49,113.58,2292
HRU03,2003-05-29 09:30,29,113.58,113.58,113.51,113.57,1941
HRU03,2003-05-29 10:00,29,113.57,113.58,113.55,113.58,41
HRU03,2003-05-29 10:30,29,113.64,113.65,113.64,113.65,200
HRU03,2003-05-29 11:00,29,113.69,113.7,113.69,113.7,23
HRU03,2003-05-29 11:30,29,113.73,113.75,113.73,113.75,500
HRU03,2003-05-30 01:00,30,113.7,113.71,113.7,113.71,748
HRU03,2003-05-30 01:30,30,113.81,113.81,113.81,113.81,6
HRU03,2003-05-30 02:00,30,113.8,113.88,113.8,113.87,2023
HRU03,2003-05-30 02:30,30,113.83,113.89,113.83,113.89,441
HRU03,2003-05-30 03:00,30,113.82,113.84,113.81,113.81,657
HRU03,2003-05-30 03:30,30,113.81,113.81,113.78,113.78,581
HRU03,2003-05-30 04:00,30,113.78,113.83,113.78,113.78,5078
HRU03,2003-05-30 04:30,30,113.83,113.83,113.82,113.82,1213
HRU03,2003-05-30 05:00,30,113.82,113.82,113.79,113.79,931
HRU03,2003-05-30 05:30,30,113.81,113.83,113.81,113.83,245
HRU03,2003-05-30 06:00,30,113.83,113.84,113.83,113.84,322
HRU03,2003-05-30 06:30,30,113.84,113.85,113.83,113.85,805
HRU03,2003-05-30 07:00,30,113.81,113.82,113.81,113.82,47
HRU03,2003-05-30 07:30,30,113.78,113.8,113.75,113.79,1377
HRU03,2003-05-30 08:00,30,113.78,113.78,113.7,113.72,263
HRU03,2003-05-30 08:30,30,113.71,113.71,113.6,113.6,849
HRU03,2003-05-30 09:00,30,113.56,113.64,113.5,113.57,927
HRU03,2003-05-30 09:30,30,113.55,113.55,113.32,113.44,4105
HRU03,2003-05-30 10:00,30,113.49,113.64,113.49,113.58,868
HRU03,2003-05-30 10:30,30,113.55,113.57,113.5,113.52,482
HRU03,2003-05-30 11:00,30,113.57,113.6,113.57,113.6,305
HRU03,2003-05-30 11:30,30,113.59,113.76,113.59,113.74,3818
HRU03,2003-06-02 01:00,2,113.58,113.58,113.51,113.54,1588
HRU03,2003-06-02 01:30,2,113.55,113.58,113.52,113.52,1443
HRU03,2003-06-02 02:00,2,113.52,113.52,113.4,113.4,2931
HRU03,2003-06-02 02:30,2,113.4,113.44,113.39,113.44,1306
HRU03,2003-06-02 03:00,2,113.46,113.47,113.43,113.45,6008
HRU03,2003-06-02 03:30,2,113.46,113.49,113.45,113.47,5638
HRU03,2003-06-02 04:00,2,113.45,113.47,113.45,113.47,1691
HRU03,2003-06-02 04:30,2,113.47,113.47,113.44,113.44,4950
HRU03,2003-06-02 05:00,2,113.44,113.46,113.43,113.46,6481
HRU03,2003-06-02 05:30,2,113.47,113.49,113.46,113.46,870
HRU03,2003-06-02 06:00,2,113.47,113.48,113.46,113.48,811
HRU03,2003-06-02 06:30,2,113.47,113.47,113.44,113.44,1985
HRU03,2003-06-02 07:00,2,113.45,113.46,113.42,113.45,1923
HRU03,2003-06-02 07:30,2,113.46,113.47,113.45,113.45,557
HRU03,2003-06-02 08:00,2,113.45,113.47,113.45,113.45,495
HRU03,2003-06-02 08:30,2,113.47,113.48,113.46,113.46,9216
HRU03,2003-06-02 09:00,2,113.48,113.53,113.35,113.41,6140
HRU03,2003-06-02 09:30,2,113.41,113.45,113.35,113.43,8465
HRU03,2003-06-02 10:00,2,113.45,113.48,113.43,113.43,2660
HRU03,2003-06-02 10:30,2,113.42,113.44,113.4,113.4,2954
HRU03,2003-06-02 11:00,2,113.38,113.42,113.37,113.42,655
HRU03,2003-06-02 11:30,2,113.42,113.48,113.42,113.48,1400
HRU03,2003-06-03 01:00,3,113.57,113.62,113.56,113.61,2207
HRU03,2003-06-03 01:30,3,113.61,113.63,113.6,113.62,2536
HRU03,2003-06-03 02:00,3,113.61,113.63,113.55,113.56,9036
HRU03,2003-06-03 02:30,3,113.57,113.6,113.56,113.6,6462
HRU03,2003-06-03 03:00,3,113.61,113.63,113.61,113.61,5676
HRU03,2003-06-03 03:30,3,113.62,113.62,113.59,113.59,6224
HRU03,2003-06-03 04:00,3,113.61,113.63,113.59,113.59,9779
HRU03,2003-06-03 04:30,3,113.6,113.61,113.58,113.59,3567
HRU03,2003-06-03 05:00,3,113.59,113.62,113.57,113.61,13269
HRU03,2003-06-03 05:30,3,113.61,113.63,113.6,113.6,4910
HRU03,2003-06-03 06:00,3,113.61,113.65,113.6,113.65,3103
HRU03,2003-06-03 06:30,3,113.65,113.68,113.64,113.68,11549
HRU03,2003-06-03 07:00,3,113.66,113.67,113.63,113.63,1330
HRU03,2003-06-03 07:30,3,113.64,113.77,113.64,113.76,11046
HRU03,2003-06-03 08:00,3,113.77,113.9,113.74,113.84,24162
HRU03,2003-06-03 08:30,3,113.85,113.99,113.84,113.94,17066
HRU03,2003-06-03 09:00,3,113.94,114,113.92,113.97,8904
HRU03,2003-06-03 09:30,3,113.96,113.99,113.94,113.98,9686
HRU03,2003-06-03 10:00,3,113.97,114.03,113.97,114.03,4134
HRU03,2003-06-03 10:30,3,114.03,114.05,114.02,114.02,5088
HRU03,2003-06-03 11:00,3,114.01,114.13,114.01,114.13,5940
HRU03,2003-06-03 11:30,3,114.13,114.19,114.1,114.17,5153
HRU03,2003-06-04 01:00,4,114.12,114.21,114.11,114.18,6300
HRU03,2003-06-04 01:30,4,114.17,114.19,114.12,114.13,25956
HRU03,2003-06-04 02:00,4,114.12,114.12,114.07,114.08,12304
HRU03,2003-06-04 02:30,4,114.08,114.13,114.08,114.11,11167
HRU03,2003-06-04 03:00,4,114.11,114.12,114.05,114.05,19521
HRU03,2003-06-04 03:30,4,114.06,114.1,114,114.08,22047
HRU03,2003-06-04 04:00,4,114.08,114.15,114.07,114.08,20795
HRU03,2003-06-04 04:30,4,114.08,114.09,114.06,114.08,17313
HRU03,2003-06-04 05:00,4,114.08,114.15,114.03,114.03,15625
HRU03,2003-06-04 05:30,4,114.03,114.08,114.01,114.02,9285
HRU03,2003-06-04 06:00,4,114.02,114.05,114.02,114.03,2974
HRU03,2003-06-04 06:30,4,114.03,114.03,113.86,113.92,13220
HRU03,2003-06-04 07:00,4,113.91,113.94,113.82,113.88,18588
HRU03,2003-06-04 07:30,4,113.88,113.95,113.86,113.94,17392
HRU03,2003-06-04 08:00,4,113.94,113.99,113.93,113.96,16846
HRU03,2003-06-04 08:30,4,113.96,113.97,113.84,113.86,10582
HRU03,2003-06-04 09:00,4,113.85,113.85,113.75,113.83,33832
HRU03,2003-06-04 09:30,4,113.8,113.85,113.76,113.79,18334
HRU03,2003-06-04 10:00,4,113.79,113.84,113.78,113.82,19258
HRU03,2003-06-04 10:30,4,113.83,113.83,113.8,113.81,3864
HRU03,2003-06-04 11:00,4,113.81,113.82,113.79,113.81,7369
HRU03,2003-06-04 11:30,4,113.82,113.84,113.8,113.84,7432
HRU03,2003-06-05 01:00,5,113.84,113.84,113.76,113.77,21880
HRU03,2003-06-05 01:30,5,113.77,113.85,113.77,113.85,17506
HRU03,2003-06-05 02:00,5,113.84,113.87,113.83,113.85,26596
HRU03,2003-06-05 02:30,5,113.86,113.97,113.84,113.94,29573
HRU03,2003-06-05 03:00,5,113.94,113.95,113.86,113.87,18043
HRU03,2003-06-05 03:30,5,113.87,113.88,113.79,113.83,29842
HRU03,2003-06-05 04:00,5,113.83,113.87,113.83,113.86,31090
HRU03,2003-06-05 04:30,5,113.85,113.86,113.71,113.75,30358
HRU03,2003-06-05 05:00,5,113.75,113.78,113.73,113.73,16824
HRU03,2003-06-05 05:30,5,113.73,113.73,113.63,113.67,27836
HRU03,2003-06-05 06:00,5,113.68,113.75,113.68,113.7,17075
HRU03,2003-06-05 06:30,5,113.7,113.93,113.66,113.85,40599
HRU03,2003-06-05 07:00,5,113.85,113.96,113.85,113.92,45286
HRU03,2003-06-05 07:30,5,113.92,114.33,113.9,114.31,93058
HRU03,2003-06-05 08:00,5,114.31,114.38,114.23,114.27,72156
HRU03,2003-06-05 08:30,5,114.27,114.34,114.26,114.31,51673
HRU03,2003-06-05 09:00,5,114.31,114.34,114.23,114.23,48966
HRU03,2003-06-05 09:30,5,114.24,114.35,114.22,114.31,44830
HRU03,2003-06-05 10:00,5,114.3,114.33,114.26,114.32,30039
HRU03,2003-06-05 10:30,5,114.33,114.38,114.31,114.36,20693
HRU03,2003-06-05 11:00,5,114.37,114.37,114.31,114.34,10480
HRU03,2003-06-05 11:30,5,114.33,114.35,114.24,114.27,10898
HRU03,2003-06-06 01:00,6,114.2,114.27,114.17,114.25,16518
HRU03,2003-06-06 01:30,6,114.26,114.39,114.22,114.39,26178
HRU03,2003-06-06 02:00,6,114.39,114.43,114.35,114.36,41526
HRU03,2003-06-06 02:30,6,114.36,114.41,114.32,114.32,37635
HRU03,2003-06-06 03:00,6,114.32,114.34,114.27,114.32,34677
HRU03,2003-06-06 03:30,6,114.32,114.35,114.31,114.33,18772
HRU03,2003-06-06 04:00,6,114.32,114.35,114.3,114.34,17754
HRU03,2003-06-06 04:30,6,114.33,114.35,114.26,114.3,21346
HRU03,2003-06-06 05:00,6,114.3,114.31,114.26,114.31,15338
HRU03,2003-06-06 05:30,6,114.31,114.32,114.28,114.3,11030
HRU03,2003-06-06 06:00,6,114.29,114.35,114.29,114.34,16386
HRU03,2003-06-06 06:30,6,114.34,114.35,114.26,114.29,18369
HRU03,2003-06-06 07:00,6,114.28,114.31,114.22,114.28,22083
HRU03,2003-06-06 07:30,6,114.28,114.28,113.93,114.02,147139
HRU03,2003-06-06 08:00,6,114.02,114.1,113.97,114.03,71415
HRU03,2003-06-06 08:30,6,114.03,114.06,113.96,114.02,48274
HRU03,2003-06-06 09:00,6,114.01,114.02,113.9,114.02,50332
HRU03,2003-06-06 09:30,6,114.03,114.04,113.94,113.95,30590
HRU03,2003-06-06 10:00,6,113.95,114.08,113.95,114.08,19471
HRU03,2003-06-06 10:30,6,114.09,114.22,114.05,114.16,20813
HRU03,2003-06-06 11:00,6,114.15,114.18,114.12,114.18,8038
HRU03,2003-06-06 11:30,6,114.17,114.2,114.12,114.16,5995
HRU03,2003-06-09 01:00,9,114.25,114.25,114.16,114.2,6031
HRU03,2003-06-09 01:30,9,114.2,114.27,114.19,114.26,8298
HRU03,2003-06-09 02:00,9,114.26,114.31,114.26,114.3,12636
HRU03,2003-06-09 02:30,9,114.3,114.34,114.29,114.3,22585
HRU03,2003-06-09 03:00,9,114.3,114.32,114.24,114.26,16329
HRU03,2003-06-09 03:30,9,114.26,114.33,114.24,114.33,10200
HRU03,2003-06-09 04:00,9,114.33,114.39,114.33,114.34,21752
HRU03,2003-06-09 04:30,9,114.35,114.36,114.33,114.35,5756
HRU03,2003-06-09 05:00,9,114.35,114.36,114.33,114.34,8857
HRU03,2003-06-09 05:30,9,114.34,114.35,114.33,114.35,3280
HRU03,2003-06-09 06:00,9,114.35,114.38,114.33,114.35,8332
HRU03,2003-06-09 06:30,9,114.36,114.56,114.36,114.53,30026
HRU03,2003-06-09 07:00,9,114.53,114.58,114.51,114.53,31346
HRU03,2003-06-09 07:30,9,114.53,114.58,114.5,114.56,21487
HRU03,2003-06-09 08:00,9,114.56,114.56,114.5,114.53,19299
HRU03,2003-06-09 08:30,9,114.52,114.56,114.47,114.51,27280
HRU03,2003-06-09 09:00,9,114.51,114.57,114.49,114.54,20824
HRU03,2003-06-09 09:30,9,114.53,114.58,114.51,114.53,17316
HRU03,2003-06-09 10:00,9,114.53,114.54,114.48,114.5,11286
HRU03,2003-06-09 10:30,9,114.5,114.53,114.49,114.53,5404
HRU03,2003-06-09 11:00,9,114.52,114.54,114.5,114.54,5937
HRU03,2003-06-09 11:30,9,114.54,114.56,114.53,114.54,4023
HRU03,2003-06-10 01:00,10,114.56,114.59,114.5,114.55,17575
HRU03,2003-06-10 01:30,10,114.56,114.57,114.48,114.5,12541
HRU03,2003-06-10 02:00,10,114.49,114.52,114.39,114.43,39138
HRU03,2003-06-10 02:30,10,114.43,114.43,114.38,114.4,24870
HRU03,2003-06-10 03:00,10,114.41,114.44,114.39,114.41,23584
HRU03,2003-06-10 03:30,10,114.41,114.47,114.41,114.45,29122
HRU03,2003-06-10 04:00,10,114.46,114.47,114.42,114.46,20565
HRU03,2003-06-10 04:30,10,114.46,114.47,114.44,114.47,15250
HRU03,2003-06-10 05:00,10,114.47,114.5,114.46,114.48,23707
HRU03,2003-06-10 05:30,10,114.48,114.51,114.47,114.5,9079
HRU03,2003-06-10 06:00,10,114.5,114.5,114.47,114.48,5677
HRU03,2003-06-10 06:30,10,114.47,114.49,114.44,114.47,17659
HRU03,2003-06-10 07:00,10,114.47,114.49,114.45,114.48,20717
HRU03,2003-06-10 07:30,10,114.47,114.51,114.47,114.49,27119
HRU03,2003-06-10 08:00,10,114.49,114.62,114.48,114.58,53898
HRU03,2003-06-10 08:30,10,114.58,114.62,114.55,114.59,42728
HRU03,2003-06-10 09:00,10,114.59,114.65,114.56,114.57,38180
HRU03,2003-06-10 09:30,10,114.58,114.59,114.55,114.58,25514
HRU03,2003-06-10 10:00,10,114.57,114.65,114.57,114.64,29110
HRU03,2003-06-10 10:30,10,114.64,114.98,114.64,114.95,82276
HRU03,2003-06-10 11:00,10,114.92,114.94,114.86,114.89,16985
HRU03,2003-06-10 11:30,10,114.89,114.92,114.87,114.9,9494
HRU03,2003-06-11 01:00,11,114.81,115,114.81,114.99,41031
HRU03,2003-06-11 01:30,11,114.99,115,114.88,114.92,30636
HRU03,2003-06-11 02:00,11,114.91,114.93,114.84,114.85,40424
HRU03,2003-06-11 02:30,11,114.85,114.91,114.85,114.9,36662
HRU03,2003-06-11 03:00,11,114.89,114.92,114.73,114.77,67997
HRU03,2003-06-11 03:30,11,114.77,114.83,114.68,114.69,66507
HRU03,2003-06-11 04:00,11,114.7,114.77,114.64,114.76,62054
HRU03,2003-06-11 04:30,11,114.77,114.88,114.76,114.85,43511
HRU03,2003-06-11 05:00,11,114.85,114.91,114.83,114.89,30974
HRU03,2003-06-11 05:30,11,114.89,114.94,114.88,114.91,18668
HRU03,2003-06-11 06:00,11,114.9,114.94,114.89,114.93,16560
HRU03,2003-06-11 06:30,11,114.93,115.03,114.92,115.03,27745
HRU03,2003-06-11 07:00,11,115.03,115.05,114.96,115,35883
HRU03,2003-06-11 07:30,11,115,115.02,114.95,115,30986
HRU03,2003-06-11 08:00,11,115,115.03,114.95,114.98,33902
HRU03,2003-06-11 08:30,11,114.97,115.02,114.97,115,35452
HRU03,2003-06-11 09:00,11,114.99,115.03,114.94,114.95,33947
HRU03,2003-06-11 09:30,11,114.95,114.96,114.88,114.95,35390
HRU03,2003-06-11 10:00,11,114.95,115.02,114.93,115.01,26932
HRU03,2003-06-11 10:30,11,115.01,115.04,114.96,114.99,18477
HRU03,2003-06-11 11:00,11,114.99,115.04,114.91,114.94,10791
HRU03,2003-06-11 11:30,11,114.95,114.96,114.93,114.96,4243
HRU03,2003-06-12 01:00,12,114.88,114.92,114.84,114.88,18092
HRU03,2003-06-12 01:30,12,114.88,114.93,114.87,114.91,16473
HRU03,2003-06-12 02:00,12,114.91,114.91,114.75,114.76,41361
HRU03,2003-06-12 02:30,12,114.76,114.86,114.75,114.83,42971
HRU03,2003-06-12 03:00,12,114.83,114.9,114.83,114.84,40234
HRU03,2003-06-12 03:30,12,114.84,114.84,114.73,114.75,44607
HRU03,2003-06-12 04:00,12,114.75,114.78,114.7,114.78,51037
HRU03,2003-06-12 04:30,12,114.78,114.85,114.76,114.84,49638
HRU03,2003-06-12 05:00,12,114.84,114.89,114.8,114.84,45043
HRU03,2003-06-12 05:30,12,114.84,114.84,114.79,114.83,13593
HRU03,2003-06-12 06:00,12,114.82,114.84,114.76,114.79,16439
HRU03,2003-06-12 06:30,12,114.8,114.8,114.75,114.77,12778
HRU03,2003-06-12 07:00,12,114.78,114.79,114.74,114.79,15333
HRU03,2003-06-12 07:30,12,114.79,114.87,114.79,114.83,61468
HRU03,2003-06-12 08:00,12,114.83,114.85,114.79,114.83,30278
HRU03,2003-06-12 08:30,12,114.83,114.98,114.81,114.94,56359
HRU03,2003-06-12 09:00,12,114.94,115,114.88,114.91,56844
HRU03,2003-06-12 09:30,12,114.91,114.97,114.87,114.91,35463
HRU03,2003-06-12 10:00,12,114.91,114.97,114.91,114.91,32651
HRU03,2003-06-12 10:30,12,114.91,114.97,114.91,114.96,8769
HRU03,2003-06-12 11:00,12,114.97,114.97,114.87,114.91,13079
HRU03,2003-06-12 11:30,12,114.9,114.94,114.9,114.92,9077
HRU03,2003-06-13 01:00,13,114.88,114.9,114.82,114.84,9906
HRU03,2003-06-13 01:30,13,114.84,114.93,114.84,114.9,12191
HRU03,2003-06-13 02:00,13,114.91,114.92,114.87,114.91,11459
HRU03,2003-06-13 02:30,13,114.91,115.02,114.91,114.99,34051
HRU03,2003-06-13 03:00,13,114.99,115.09,114.99,115.07,44099
HRU03,2003-06-13 03:30,13,115.08,115.09,115.03,115.05,25889
HRU03,2003-06-13 04:00,13,115.06,115.07,115.03,115.05,18589
HRU03,2003-06-13 04:30,13,115.05,115.08,115.02,115.08,14248
HRU03,2003-06-13 05:00,13,115.08,115.08,115.03,115.06,14287
HRU03,2003-06-13 05:30,13,115.05,115.06,115.02,115.04,11084
HRU03,2003-06-13 06:00,13,115.04,115.07,115.04,115.05,10306
HRU03,2003-06-13 06:30,13,115.06,115.06,114.98,115,19276
HRU03,2003-06-13 07:00,13,115,115.03,114.99,115.01,24066
HRU03,2003-06-13 07:30,13,115.01,115.02,114.95,114.97,36698
HRU03,2003-06-13 08:00,13,114.97,115.02,114.95,114.97,20019
HRU03,2003-06-13 08:30,13,114.97,115.12,114.97,115.12,48370
HRU03,2003-06-13 09:00,13,115.12,115.13,115.08,115.12,40463
HRU03,2003-06-13 09:30,13,115.13,115.16,115.11,115.15,32795
HRU03,2003-06-13 10:00,13,115.15,115.17,115.1,115.13,32922
HRU03,2003-06-13 10:30,13,115.12,115.13,115.09,115.12,10568
HRU03,2003-06-13 11:00,13,115.11,115.13,115.1,115.12,2378
HRU03,2003-06-13 11:30,13,115.12,115.13,115.09,115.11,3663
HRU03,2003-06-16 01:00,16,115.06,115.08,115.01,115.03,16851
HRU03,2003-06-16 01:30,16,115.03,115.07,115,115.06,8739
HRU03,2003-06-16 02:00,16,115.07,115.09,115.03,115.07,13238
HRU03,2003-06-16 02:30,16,115.07,115.21,115.06,115.2,36018
HRU03,2003-06-16 03:00,16,115.2,115.21,115.18,115.19,31116
HRU03,2003-06-16 03:30,16,115.19,115.19,115.16,115.17,20854
HRU03,2003-06-16 04:00,16,115.18,115.19,115.16,115.17,18918
HRU03,2003-06-16 04:30,16,115.17,115.23,115.17,115.22,20116
HRU03,2003-06-16 05:00,16,115.22,115.24,115.19,115.2,20880
HRU03,2003-06-16 05:30,16,115.2,115.21,115.16,115.19,15485
HRU03,2003-06-16 06:00,16,115.2,115.2,115.14,115.17,12874
HRU03,2003-06-16 06:30,16,115.16,115.18,115.1,115.11,19519
HRU03,2003-06-16 07:00,16,115.11,115.11,114.95,114.98,75368
HRU03,2003-06-16 07:30,16,114.98,115.05,114.97,115.03,34016
HRU03,2003-06-16 08:00,16,115.03,115.09,115.02,115.04,25390
HRU03,2003-06-16 08:30,16,115.04,115.1,115.03,115.08,28574
HRU03,2003-06-16 09:00,16,115.08,115.1,115.05,115.06,25577
HRU03,2003-06-16 09:30,16,115.05,115.08,114.97,114.98,33654
HRU03,2003-06-16 10:00,16,114.98,114.99,114.81,114.81,56022
HRU03,2003-06-16 10:30,16,114.81,114.83,114.75,114.76,43206
HRU03,2003-06-16 11:00,16,114.76,114.76,114.62,114.64,33066
HRU03,2003-06-16 11:30,16,114.64,114.71,114.63,114.7,10925
HRU03,2003-06-17 01:00,17,114.74,114.75,114.61,114.63,28780
HRU03,2003-06-17 01:30,17,114.63,114.63,114.48,114.55,64673
HRU03,2003-06-17 02:00,17,114.55,114.6,114.49,114.51,54138
HRU03,2003-06-17 02:30,17,114.51,114.58,114.5,114.55,38392
HRU03,2003-06-17 03:00,17,114.55,114.64,114.55,114.61,42154
HRU03,2003-06-17 03:30,17,114.61,114.68,114.55,114.57,59681
HRU03,2003-06-17 04:00,17,114.57,114.63,114.56,114.62,52197
HRU03,2003-06-17 04:30,17,114.62,114.69,114.6,114.62,56715
HRU03,2003-06-17 05:00,17,114.62,114.67,114.61,114.64,36006
HRU03,2003-06-17 05:30,17,114.64,114.69,114.64,114.68,19935
HRU03,2003-06-17 06:00,17,114.67,114.67,114.6,114.61,15052
HRU03,2003-06-17 06:30,17,114.62,114.65,114.59,114.64,13779
HRU03,2003-06-17 07:00,17,114.64,114.65,114.52,114.52,32904
HRU03,2003-06-17 07:30,17,114.51,114.51,114.31,114.37,142412
HRU03,2003-06-17 08:00,17,114.37,114.47,114.34,114.42,73565
HRU03,2003-06-17 08:30,17,114.42,114.51,114.39,114.43,65678
HRU03,2003-06-17 09:00,17,114.43,114.5,114.41,114.48,39115
HRU03,2003-06-17 09:30,17,114.48,114.56,114.45,114.53,33340
HRU03,2003-06-17 10:00,17,114.53,114.55,114.24,114.29,56704
HRU03,2003-06-17 10:30,17,114.29,114.31,114.09,114.11,59288
HRU03,2003-06-17 11:00,17,114.1,114.2,114.09,114.19,26942
HRU03,2003-06-17 11:30,17,114.19,114.24,114.16,114.24,14613
HRU03,2003-06-18 01:00,18,114.17,114.21,114.13,114.15,18166
HRU03,2003-06-18 01:30,18,114.15,114.24,114.13,114.14,25747
HRU03,2003-06-18 02:00,18,114.14,114.14,113.99,114.06,57095
HRU03,2003-06-18 02:30,18,114.07,114.22,114.07,114.19,54183
HRU03,2003-06-18 03:00,18,114.19,114.21,114.13,114.15,38711
HRU03,2003-06-18 03:30,18,114.15,114.17,114.04,114.09,61798
HRU03,2003-06-18 04:00,18,114.1,114.1,114,114,70237
HRU03,2003-06-18 04:30,18,114,114,113.74,113.83,100543
HRU03,2003-06-18 05:00,18,113.83,113.85,113.75,113.83,47948
HRU03,2003-06-18 05:30,18,113.83,113.9,113.78,113.81,35305
HRU03,2003-06-18 06:00,18,113.81,113.81,113.7,113.76,36076
HRU03,2003-06-18 06:30,18,113.76,113.8,113.74,113.78,28030
HRU03,2003-06-18 07:00,18,113.78,113.89,113.74,113.85,46421
HRU03,2003-06-18 07:30,18,113.85,113.92,113.85,113.91,47831
HRU03,2003-06-18 08:00,18,113.91,113.99,113.88,113.9,56913
HRU03,2003-06-18 08:30,18,113.9,113.95,113.82,113.94,57205
HRU03,2003-06-18 09:00,18,113.93,113.95,113.79,113.88,57232
HRU03,2003-06-18 09:30,18,113.88,113.91,113.75,113.79,55303
HRU03,2003-06-18 10:00,18,113.79,113.8,113.67,113.72,54670
HRU03,2003-06-18 10:30,18,113.72,113.83,113.67,113.82,29741
HRU03,2003-06-18 11:00,18,113.82,113.87,113.75,113.84,14921
HRU03,2003-06-18 11:30,18,113.85,113.86,113.69,113.71,15232
HRU03,2003-06-19 01:00,19,113.87,113.94,113.83,113.86,30722
HRU03,2003-06-19 01:30,19,113.86,113.86,113.58,113.67,53292
HRU03,2003-06-19 02:00,19,113.67,113.79,113.67,113.78,39072
HRU03,2003-06-19 02:30,19,113.78,113.91,113.75,113.88,51433
HRU03,2003-06-19 03:00,19,113.88,113.9,113.78,113.81,38251
HRU03,2003-06-19 03:30,19,113.81,113.84,113.64,113.69,84142
HRU03,2003-06-19 04:00,19,113.68,113.76,113.65,113.76,35932
HRU03,2003-06-19 04:30,19,113.76,113.84,113.74,113.8,43492
HRU03,2003-06-19 05:00,19,113.81,113.84,113.76,113.78,24758
HRU03,2003-06-19 05:30,19,113.78,113.82,113.77,113.8,17553
HRU03,2003-06-19 06:00,19,113.79,113.88,113.79,113.87,22466
HRU03,2003-06-19 06:30,19,113.87,113.97,113.87,113.91,33825
HRU03,2003-06-19 07:00,19,113.91,113.95,113.85,113.88,31066
HRU03,2003-06-19 07:30,19,113.88,113.88,113.69,113.77,76862
HRU03,2003-06-19 08:00,19,113.77,113.79,113.7,113.74,33365
HRU03,2003-06-19 08:30,19,113.75,113.8,113.61,113.63,42945
HRU03,2003-06-19 09:00,19,113.63,113.68,113.56,113.66,56047
HRU03,2003-06-19 09:30,19,113.66,113.79,113.62,113.78,37407
HRU03,2003-06-19 10:00,19,113.79,113.85,113.74,113.77,30491
HRU03,2003-06-19 10:30,19,113.77,113.83,113.68,113.83,14598
HRU03,2003-06-19 11:00,19,113.83,114.04,113.82,114,48531
HRU03,2003-06-19 11:30,19,113.99,114.02,113.96,113.97,9498
HRU03,2003-06-20 01:00,20,113.83,113.95,113.81,113.93,14480
HRU03,2003-06-20 01:30,20,113.93,114.12,113.92,114.07,30823
HRU03,2003-06-20 02:00,20,114.07,114.13,114.04,114.06,24177
HRU03,2003-06-20 02:30,20,114.06,114.1,114.03,114.07,29752
HRU03,2003-06-20 03:00,20,114.07,114.12,114.06,114.11,19600
HRU03,2003-06-20 03:30,20,114.11,114.19,114.09,114.18,30349
HRU03,2003-06-20 04:00,20,114.18,114.18,114.13,114.15,26618
HRU03,2003-06-20 04:30,20,114.15,114.19,114.11,114.13,31561
HRU03,2003-06-20 05:00,20,114.13,114.16,114.11,114.11,14082
HRU03,2003-06-20 05:30,20,114.12,114.18,114.1,114.17,19028
HRU03,2003-06-20 06:00,20,114.17,114.17,114.08,114.12,18702
HRU03,2003-06-20 06:30,20,114.13,114.14,114.02,114.02,24966
HRU03,2003-06-20 07:00,20,114.03,114.06,113.94,113.94,33261
HRU03,2003-06-20 07:30,20,113.94,113.97,113.83,113.93,95736
HRU03,2003-06-20 08:00,20,113.92,113.93,113.83,113.89,63766
HRU03,2003-06-20 08:30,20,113.9,113.93,113.85,113.87,44205
HRU03,2003-06-20 09:00,20,113.87,113.94,113.83,113.92,22945
HRU03,2003-06-20 09:30,20,113.91,113.91,113.86,113.88,16547
HRU03,2003-06-20 10:00,20,113.87,113.87,113.76,113.83,33418
HRU03,2003-06-20 10:30,20,113.83,113.84,113.78,113.81,9997
HRU03,2003-06-20 11:00,20,113.8,113.82,113.72,113.75,7777
HRU03,2003-06-20 11:30,20,113.76,113.78,113.63,113.66,12959
HRU03,2003-06-23 01:00,23,113.71,113.79,113.67,113.78,11678
HRU03,2003-06-23 01:30,23,113.78,113.78,113.68,113.73,13104
HRU03,2003-06-23 02:00,23,113.73,113.86,113.7,113.84,25725
HRU03,2003-06-23 02:30,23,113.84,113.84,113.8,113.84,19272
HRU03,2003-06-23 03:00,23,113.84,113.86,113.75,113.75,22639
HRU03,2003-06-23 03:30,23,113.76,113.79,113.72,113.73,26237
HRU03,2003-06-23 04:00,23,113.72,113.74,113.69,113.74,28185
HRU03,2003-06-23 04:30,23,113.73,113.82,113.73,113.78,21849
HRU03,2003-06-23 05:00,23,113.78,113.8,113.74,113.78,15763
HRU03,2003-06-23 05:30,23,113.78,113.81,113.75,113.79,9880
HRU03,2003-06-23 06:00,23,113.8,113.84,113.79,113.83,15935
HRU03,2003-06-23 06:30,23,113.82,113.85,113.79,113.8,15045
HRU03,2003-06-23 07:00,23,113.8,113.85,113.76,113.83,25560
HRU03,2003-06-23 07:30,23,113.83,113.9,113.78,113.89,37871
HRU03,2003-06-23 08:00,23,113.88,113.88,113.81,113.84,14426
HRU03,2003-06-23 08:30,23,113.83,113.86,113.81,113.82,33272
HRU03,2003-06-23 09:00,23,113.81,113.89,113.8,113.88,32425
HRU03,2003-06-23 09:30,23,113.89,113.95,113.88,113.92,38538
HRU03,2003-06-23 10:00,23,113.92,113.95,113.91,113.91,22353
HRU03,2003-06-23 10:30,23,113.9,113.93,113.89,113.9,8694
HRU03,2003-06-23 11:00,23,113.9,113.91,113.83,113.84,4681
HRU03,2003-06-23 11:30,23,113.85,113.91,113.85,113.88,6344
HRU03,2003-06-24 01:00,24,114.01,114.03,113.97,113.97,16512
HRU03,2003-06-24 01:30,24,113.97,114.02,113.95,113.97,17047
HRU03,2003-06-24 02:00,24,113.97,114,113.94,113.99,21455
HRU03,2003-06-24 02:30,24,113.98,113.98,113.91,113.94,21728
HRU03,2003-06-24 03:00,24,113.94,113.97,113.92,113.96,20566
HRU03,2003-06-24 03:30,24,113.96,114,113.91,113.95,32868
HRU03,2003-06-24 04:00,24,113.96,113.98,113.94,113.95,17223
HRU03,2003-06-24 04:30,24,113.94,113.99,113.94,113.97,17776
HRU03,2003-06-24 05:00,24,113.97,113.98,113.94,113.95,12081
HRU03,2003-06-24 05:30,24,113.95,113.96,113.93,113.94,9686
HRU03,2003-06-24 06:00,24,113.95,113.95,113.71,113.79,45420
HRU03,2003-06-24 06:30,24,113.79,113.84,113.78,113.82,23705
HRU03,2003-06-24 07:00,24,113.82,113.84,113.8,113.84,13584
HRU03,2003-06-24 07:30,24,113.84,113.85,113.77,113.84,29146
HRU03,2003-06-24 08:00,24,113.83,113.94,113.83,113.93,43623
HRU03,2003-06-24 08:30,24,113.94,113.95,113.8,113.86,35563
HRU03,2003-06-24 09:00,24,113.87,113.94,113.86,113.9,47892
HRU03,2003-06-24 09:30,24,113.9,113.95,113.88,113.93,35534
HRU03,2003-06-24 10:00,24,113.94,113.94,113.88,113.89,27562
HRU03,2003-06-24 10:30,24,113.88,113.92,113.86,113.88,9433
HRU03,2003-06-24 11:00,24,113.88,113.97,113.87,113.93,13221
HRU03,2003-06-24 11:30,24,113.93,113.96,113.93,113.93,6155
HRU03,2003-06-25 01:00,25,114.05,114.08,113.98,114.03,13653
HRU03,2003-06-25 01:30,25,114.04,114.09,114.03,114.07,14756
HRU03,2003-06-25 02:00,25,114.07,114.17,114.07,114.13,34326
HRU03,2003-06-25 02:30,25,114.13,114.3,114.12,114.14,75089
HRU03,2003-06-25 03:00,25,114.15,114.21,114.11,114.19,44034
HRU03,2003-06-25 03:30,25,114.19,114.2,114.15,114.15,34499
HRU03,2003-06-25 04:00,25,114.15,114.19,114.14,114.15,33814
HRU03,2003-06-25 04:30,25,114.16,114.17,114.12,114.17,25776
HRU03,2003-06-25 05:00,25,114.16,114.19,114.13,114.17,24639
HRU03,2003-06-25 05:30,25,114.17,114.18,114.14,114.17,13793
HRU03,2003-06-25 06:00,25,114.18,114.2,114.17,114.19,9118
HRU03,2003-06-25 06:30,25,114.19,114.2,114.16,114.19,14425
HRU03,2003-06-25 07:00,25,114.19,114.26,114.17,114.25,31005
HRU03,2003-06-25 07:30,25,114.26,114.31,114.23,114.29,65025
HRU03,2003-06-25 08:00,25,114.28,114.33,114.26,114.32,41028
HRU03,2003-06-25 08:30,25,114.32,114.33,114.25,114.27,39649
HRU03,2003-06-25 09:00,25,114.27,114.28,114.16,114.16,54178
HRU03,2003-06-25 09:30,25,114.16,114.17,114.01,114.07,71297
HRU03,2003-06-25 10:00,25,114.06,114.1,114,114.08,40618
HRU03,2003-06-25 10:30,25,114.08,114.15,114.08,114.15,19567
HRU03,2003-06-25 11:00,25,114.15,114.18,114.12,114.14,11210
HRU03,2003-06-25 11:30,25,114.14,114.14,114.09,114.1,8335
HRU03,2003-06-26 01:00,26,113.42,113.51,113.32,113.47,65351
HRU03,2003-06-26 01:30,26,113.47,113.53,113.39,113.53,46520
HRU03,2003-06-26 02:00,26,113.53,113.67,113.51,113.63,65097
HRU03,2003-06-26 02:30,26,113.63,113.68,113.58,113.61,49279
HRU03,2003-06-26 03:00,26,113.61,113.66,113.54,113.54,35989
HRU03,2003-06-26 03:30,26,113.54,113.61,113.51,113.53,38875
HRU03,2003-06-26 04:00,26,113.53,113.54,113.45,113.47,52292
HRU03,2003-06-26 04:30,26,113.46,113.52,113.43,113.45,45598
HRU03,2003-06-26 05:00,26,113.45,113.47,113.4,113.42,40420
HRU03,2003-06-26 05:30,26,113.42,113.48,113.33,113.33,32240
HRU03,2003-06-26 06:00,26,113.32,113.33,113.12,113.27,80931
HRU03,2003-06-26 06:30,26,113.27,113.28,113.11,113.17,54296
HRU03,2003-06-26 07:00,26,113.17,113.25,113.15,113.21,39521
HRU03,2003-06-26 07:30,26,113.21,113.36,113.21,113.34,74924
HRU03,2003-06-26 08:00,26,113.33,113.38,113.27,113.36,44497
HRU03,2003-06-26 08:30,26,113.36,113.37,113.25,113.28,44588
HRU03,2003-06-26 09:00,26,113.28,113.29,113.12,113.25,65084
HRU03,2003-06-26 09:30,26,113.24,113.31,113.2,113.24,52553
HRU03,2003-06-26 10:00,26,113.24,113.26,113.17,113.23,36153
HRU03,2003-06-26 10:30,26,113.23,113.24,113.15,113.16,18357
HRU03,2003-06-26 11:00,26,113.16,113.21,113.11,113.15,15801
HRU03,2003-06-26 11:30,26,113.15,113.16,113.08,113.15,13100
HRU03,2003-06-27 01:00,27,113.04,113.04,112.89,112.92,48361
HRU03,2003-06-27 01:30,27,112.91,113.01,112.89,112.98,33652
HRU03,2003-06-27 02:00,27,112.98,113.03,112.93,113.03,29744
HRU03,2003-06-27 02:30,27,113.02,113.04,112.96,113,37569
HRU03,2003-06-27 03:00,27,113,113.06,113,113.04,31339
HRU03,2003-06-27 03:30,27,113.04,113.04,112.96,112.99,30745
HRU03,2003-06-27 04:00,27,112.99,113.07,112.99,113.04,26863
HRU03,2003-06-27 04:30,27,113.04,113.04,113.01,113.03,17146
HRU03,2003-06-27 05:00,27,113.02,113.1,113.02,113.08,22333
HRU03,2003-06-27 05:30,27,113.09,113.13,113.05,113.06,23952
HRU03,2003-06-27 06:00,27,113.06,113.11,113.05,113.11,17096
HRU03,2003-06-27 06:30,27,113.12,113.15,113.09,113.12,23757
HRU03,2003-06-27 07:00,27,113.13,113.18,113.09,113.13,32004
HRU03,2003-06-27 07:30,27,113.13,113.33,113.13,113.28,75099
HRU03,2003-06-27 08:00,27,113.29,113.29,113.2,113.28,41273
HRU03,2003-06-27 08:30,27,113.29,113.29,113.16,113.17,31920
HRU03,2003-06-27 09:00,27,113.17,113.2,113.05,113.07,61151
HRU03,2003-06-27 09:30,27,113.07,113.13,113.03,113.06,31394
HRU03,2003-06-27 10:00,27,113.05,113.05,112.93,112.98,26919
HRU03,2003-06-27 10:30,27,112.97,112.99,112.9,112.95,14761
HRU03,2003-06-27 11:00,27,112.96,113,112.92,112.93,5226
HRU03,2003-06-27 11:30,27,112.93,112.93,112.82,112.84,10182
HRU03,2003-06-30 01:00,30,112.95,113.04,112.94,112.99,12297
HRU03,2003-06-30 01:30,30,113,113.03,112.97,113.03,12511
HRU03,2003-06-30 02:00,30,113.02,113.12,113.02,113.07,25635
HRU03,2003-06-30 02:30,30,113.07,113.08,113.02,113.06,16650
HRU03,2003-06-30 03:00,30,113.06,113.11,113.04,113.1,17631
HRU03,2003-06-30 03:30,30,113.1,113.17,113.08,113.12,23585
HRU03,2003-06-30 04:00,30,113.12,113.17,113.11,113.12,22381
HRU03,2003-06-30 04:30,30,113.11,113.13,113.09,113.1,13794
HRU03,2003-06-30 05:00,30,113.11,113.16,113.09,113.13,17210
HRU03,2003-06-30 05:30,30,113.13,113.18,113.12,113.14,17165
HRU03,2003-06-30 06:00,30,113.14,113.16,113.11,113.15,8956
HRU03,2003-06-30 06:30,30,113.15,113.22,113.14,113.15,16280
HRU03,2003-06-30 07:00,30,113.16,113.18,113.09,113.12,17580
HRU03,2003-06-30 07:30,30,113.12,113.13,113.07,113.11,24546
HRU03,2003-06-30 08:00,30,113.1,113.13,113.08,113.13,27449
HRU03,2003-06-30 08:30,30,113.12,113.16,113.1,113.15,19476
HRU03,2003-06-30 09:00,30,113.15,113.36,113.14,113.34,75671
HRU03,2003-06-30 09:30,30,113.33,113.37,113.29,113.31,43997
HRU03,2003-06-30 10:00,30,113.32,113.38,113.27,113.38,26777
HRU03,2003-06-30 10:30,30,113.38,113.39,113.32,113.34,15363
HRU03,2003-06-30 11:00,30,113.35,113.37,113.31,113.32,11498
HRU03,2003-06-30 11:30,30,113.32,113.37,113.31,113.34,11785
HRU03,2003-07-01 01:00,1,113.37,113.38,113.31,113.36,11178
HRU03,2003-07-01 01:30,1,113.35,113.37,113.29,113.35,22156
HRU03,2003-07-01 02:00,1,113.34,113.47,113.34,113.47,40686
HRU03,2003-07-01 02:30,1,113.46,113.49,113.43,113.47,31471
HRU03,2003-07-01 03:00,1,113.47,113.53,113.46,113.46,46595
HRU03,2003-07-01 03:30,1,113.46,113.5,113.45,113.45,25179
HRU03,2003-07-01 04:00,1,113.45,113.47,113.43,113.44,21558
HRU03,2003-07-01 04:30,1,113.45,113.46,113.43,113.44,19417
HRU03,2003-07-01 05:00,1,113.44,113.48,113.44,113.45,14133
HRU03,2003-07-01 05:30,1,113.45,113.48,113.42,113.47,13727
HRU03,2003-07-01 06:00,1,113.47,113.49,113.45,113.47,13197
HRU03,2003-07-01 06:30,1,113.47,113.48,113.4,113.41,15213
HRU03,2003-07-01 07:00,1,113.4,113.44,113.37,113.39,22599
HRU03,2003-07-01 07:30,1,113.39,113.43,113.37,113.41,38160
HRU03,2003-07-01 08:00,1,113.42,113.43,113.39,113.41,20551
HRU03,2003-07-01 08:30,1,113.41,113.5,113.39,113.5,28553
HRU03,2003-07-01 09:00,1,113.5,113.65,113.49,113.5,124716
HRU03,2003-07-01 09:30,1,113.49,113.56,113.47,113.47,47824
HRU03,2003-07-01 10:00,1,113.47,113.49,113.41,113.41,45017
HRU03,2003-07-01 10:30,1,113.4,113.42,113.31,113.34,29367
HRU03,2003-07-01 11:00,1,113.35,113.4,113.35,113.39,9510
HRU03,2003-07-01 11:30,1,113.39,113.39,113.35,113.38,7291
HRU03,2003-07-02 01:00,2,113.32,113.32,113.2,113.21,25560
HRU03,2003-07-02 01:30,2,113.21,113.22,113.08,113.1,32136
HRU03,2003-07-02 02:00,2,113.09,113.18,113.09,113.17,30949
HRU03,2003-07-02 02:30,2,113.16,113.21,113.12,113.13,36544
HRU03,2003-07-02 03:00,2,113.13,113.14,113.07,113.11,41274
HRU03,2003-07-02 03:30,2,113.12,113.13,113.03,113.06,42012
HRU03,2003-07-02 04:00,2,113.05,113.1,112.91,112.98,75626
HRU03,2003-07-02 04:30,2,112.99,113.01,112.92,112.96,36169
HRU03,2003-07-02 05:00,2,112.97,113.02,112.97,113,29467
HRU03,2003-07-02 05:30,2,113,113.04,112.98,113.04,16370
HRU03,2003-07-02 06:00,2,113.03,113.03,112.96,112.96,11059
HRU03,2003-07-02 06:30,2,112.96,112.99,112.94,112.98,13768
HRU03,2003-07-02 07:00,2,112.98,113.02,112.94,112.99,24205
HRU03,2003-07-02 07:30,2,112.99,113.04,112.97,113.02,31975
HRU03,2003-07-02 08:00,2,113.02,113.08,113.01,113.03,45322
HRU03,2003-07-02 08:30,2,113.03,113.11,113.01,113.04,34415
HRU03,2003-07-02 09:00,2,113.04,113.18,113.04,113.17,50838
HRU03,2003-07-02 09:30,2,113.17,113.18,113.09,113.1,30320
HRU03,2003-07-02 10:00,2,113.09,113.16,113.09,113.14,26872
HRU03,2003-07-02 10:30,2,113.13,113.22,113.13,113.13,23721
HRU03,2003-07-02 11:00,2,113.14,113.15,113.08,113.09,5860
HRU03,2003-07-02 11:30,2,113.09,113.17,113.09,113.13,5611
HRU03,2003-07-03 01:00,3,113.13,113.13,112.86,112.95,35188
HRU03,2003-07-03 01:30,3,112.95,112.97,112.91,112.91,19836
HRU03,2003-07-03 02:00,3,112.91,112.97,112.85,112.94,31864
HRU03,2003-07-03 02:30,3,112.94,112.94,112.87,112.89,29898
HRU03,2003-07-03 03:00,3,112.9,112.9,112.73,112.74,64012
HRU03,2003-07-03 03:30,3,112.73,112.81,112.69,112.8,65660
HRU03,2003-07-03 04:00,3,112.8,112.83,112.7,112.83,42788
HRU03,2003-07-03 04:30,3,112.83,112.85,112.8,112.82,19929
HRU03,2003-07-03 05:00,3,112.82,112.85,112.82,112.84,9915
HRU03,2003-07-03 05:30,3,112.85,112.88,112.83,112.83,21213
HRU03,2003-07-03 06:00,3,112.83,112.88,112.82,112.88,7952
HRU03,2003-07-03 06:30,3,112.87,112.91,112.87,112.89,16935
HRU03,2003-07-03 07:00,3,112.89,113.07,112.82,113.07,22998
HRU03,2003-07-03 07:30,3,113.07,113.28,113.06,113.2,145408
HRU03,2003-07-03 08:00,3,113.19,113.21,113.12,113.15,58270
HRU03,2003-07-03 08:30,3,113.16,113.18,113.02,113.03,43956
HRU03,2003-07-03 09:00,3,113.02,113.02,112.75,112.86,108505
HRU03,2003-07-03 09:30,3,112.86,112.98,112.83,112.93,60856
HRU03,2003-07-03 10:00,3,112.92,112.95,112.83,112.86,22617
HRU03,2003-07-03 10:30,3,112.86,112.89,112.8,112.8,10939
HRU03,2003-07-03 11:00,3,112.8,112.89,112.8,112.87,5085
HRU03,2003-07-03 11:30,3,112.88,112.88,112.83,112.88,3581
HRU03,2003-07-04 01:00,4,112.73,112.94,112.73,112.93,8472
HRU03,2003-07-04 01:30,4,112.93,112.99,112.91,112.95,8366
HRU03,2003-07-04 02:00,4,112.95,113.01,112.94,112.98,12258
HRU03,2003-07-04 02:30,4,112.99,113.02,112.97,112.99,12728
HRU03,2003-07-04 03:00,4,112.99,113.01,112.93,112.95,13287
HRU03,2003-07-04 03:30,4,112.95,113,112.95,113,9529
HRU03,2003-07-04 04:00,4,113,113.12,112.98,113.08,16012
HRU03,2003-07-04 04:30,4,113.08,113.12,113.05,113.09,20491
HRU03,2003-07-04 05:00,4,113.1,113.11,113.05,113.06,10199
HRU03,2003-07-04 05:30,4,113.06,113.09,113.05,113.06,8418
HRU03,2003-07-04 06:00,4,113.06,113.11,113.05,113.1,2939
HRU03,2003-07-04 06:30,4,113.11,113.11,113.06,113.07,4612
HRU03,2003-07-04 07:00,4,113.06,113.1,113.06,113.08,5716
HRU03,2003-07-04 07:30,4,113.08,113.12,113.08,113.1,7395
HRU03,2003-07-04 08:00,4,113.1,113.12,113.08,113.08,8239
HRU03,2003-07-04 08:30,4,113.08,113.15,113.08,113.13,9855
HRU03,2003-07-04 09:00,4,113.12,113.15,113.1,113.13,6976
HRU03,2003-07-04 09:30,4,113.13,113.15,113.12,113.14,3780
HRU03,2003-07-04 10:00,4,113.15,113.17,113.14,113.16,2700
HRU03,2003-07-04 10:30,4,113.16,113.17,113.14,113.15,1456
HRU03,2003-07-04 11:00,4,113.15,113.17,113.14,113.14,2103
HRU03,2003-07-04 11:30,4,113.15,113.17,113.14,113.17,1311
HRU03,2003-07-07 01:00,7,112.99,113.06,112.94,113,10088
HRU03,2003-07-07 01:30,7,113,113.02,112.88,112.9,17013
HRU03,2003-07-07 02:00,7,112.91,112.94,112.89,112.91,8280
HRU03,2003-07-07 02:30,7,112.91,112.95,112.88,112.88,16055
HRU03,2003-07-07 03:00,7,112.88,112.91,112.85,112.88,17046
HRU03,2003-07-07 03:30,7,112.88,112.9,112.81,112.87,21214
HRU03,2003-07-07 04:00,7,112.87,112.89,112.84,112.86,16795
HRU03,2003-07-07 04:30,7,112.86,112.87,112.82,112.87,18588
HRU03,2003-07-07 05:00,7,112.87,112.88,112.82,112.82,16927
HRU03,2003-07-07 05:30,7,112.82,112.85,112.8,112.84,13583
HRU03,2003-07-07 06:00,7,112.83,112.86,112.81,112.85,7352
HRU03,2003-07-07 06:30,7,112.85,112.88,112.85,112.87,8195
HRU03,2003-07-07 07:00,7,112.87,112.95,112.86,112.94,19818
HRU03,2003-07-07 07:30,7,112.95,112.95,112.86,112.87,29820
HRU03,2003-07-07 08:00,7,112.88,112.89,112.79,112.83,34865
HRU03,2003-07-07 08:30,7,112.82,112.87,112.8,112.81,23988
HRU03,2003-07-07 09:00,7,112.82,112.92,112.82,112.87,26950
HRU03,2003-07-07 09:30,7,112.87,113,112.87,112.93,34616
HRU03,2003-07-07 10:00,7,112.94,112.96,112.85,112.86,20737
HRU03,2003-07-07 10:30,7,112.85,112.88,112.82,112.87,10743
HRU03,2003-07-07 11:00,7,112.86,112.88,112.77,112.77,7913
HRU03,2003-07-07 11:30,7,112.77,112.77,112.66,112.75,14573
HRU03,2003-07-08 01:00,8,112.71,112.73,112.56,112.64,36294
HRU03,2003-07-08 01:30,8,112.64,112.65,112.56,112.59,34271
HRU03,2003-07-08 02:00,8,112.59,112.71,112.59,112.65,38888
HRU03,2003-07-08 02:30,8,112.66,112.67,112.61,112.65,35116
HRU03,2003-07-08 03:00,8,112.64,112.67,112.54,112.6,42138
HRU03,2003-07-08 03:30,8,112.6,112.63,112.58,112.62,26620
HRU03,2003-07-08 04:00,8,112.62,112.68,112.61,112.64,34452
HRU03,2003-07-08 04:30,8,112.64,112.79,112.64,112.74,34186
HRU03,2003-07-08 05:00,8,112.75,112.75,112.68,112.7,26122
HRU03,2003-07-08 05:30,8,112.7,112.74,112.7,112.73,16852
HRU03,2003-07-08 06:00,8,112.73,112.82,112.73,112.8,22972
HRU03,2003-07-08 06:30,8,112.81,112.87,112.81,112.81,30568
HRU03,2003-07-08 07:00,8,112.81,112.85,112.77,112.8,22751
HRU03,2003-07-08 07:30,8,112.8,112.85,112.78,112.84,28394
HRU03,2003-07-08 08:00,8,112.84,113.05,112.84,113.04,95421
HRU03,2003-07-08 08:30,8,113.04,113.04,112.94,113.04,63254
HRU03,2003-07-08 09:00,8,113.03,113.09,112.95,112.99,44549
HRU03,2003-07-08 09:30,8,112.99,113,112.9,112.91,41833
HRU03,2003-07-08 10:00,8,112.91,112.93,112.81,112.83,34093
HRU03,2003-07-08 10:30,8,112.83,112.85,112.76,112.77,17962
HRU03,2003-07-08 11:00,8,112.77,112.85,112.71,112.79,15495
HRU03,2003-07-08 11:30,8,112.79,112.81,112.76,112.76,4121
HRU03,2003-07-09 01:00,9,112.9,113.01,112.89,112.99,17197
HRU03,2003-07-09 01:30,9,112.99,113.03,112.94,112.94,19862
HRU03,2003-07-09 02:00,9,112.94,113.04,112.91,113.03,29542
HRU03,2003-07-09 02:30,9,113.03,113.07,113.01,113.03,27924
HRU03,2003-07-09 03:00,9,113.03,113.1,113.02,113.09,30145
HRU03,2003-07-09 03:30,9,113.09,113.12,113.07,113.11,36616
HRU03,2003-07-09 04:00,9,113.11,113.13,113.07,113.09,30740
HRU03,2003-07-09 04:30,9,113.08,113.09,113.02,113.04,30410
HRU03,2003-07-09 05:00,9,113.04,113.04,113.01,113.04,18007
HRU03,2003-07-09 05:30,9,113.03,113.09,113.03,113.09,14672
HRU03,2003-07-09 06:00,9,113.09,113.1,113.05,113.07,12027
HRU03,2003-07-09 06:30,9,113.06,113.07,113.02,113.04,14557
HRU03,2003-07-09 07:00,9,113.04,113.05,112.96,112.99,24817
HRU03,2003-07-09 07:30,9,112.99,113.03,112.97,113.02,29051
HRU03,2003-07-09 08:00,9,113.03,113.05,112.95,113.01,33740
HRU03,2003-07-09 08:30,9,113.01,113.03,112.94,113.01,38436
HRU03,2003-07-09 09:00,9,113.01,113.05,112.8,112.84,67205
HRU03,2003-07-09 09:30,9,112.84,112.98,112.84,112.98,52525
HRU03,2003-07-09 10:00,9,112.97,112.97,112.91,112.93,35587
HRU03,2003-07-09 10:30,9,112.93,112.93,112.86,112.92,20287
HRU03,2003-07-09 11:00,9,112.91,112.95,112.91,112.91,7122
HRU03,2003-07-09 11:30,9,112.91,112.92,112.87,112.92,3451
HRU03,2003-07-10 01:00,10,113.11,113.12,113.05,113.09,13266
HRU03,2003-07-10 01:30,10,113.1,113.15,113.04,113.13,17576
HRU03,2003-07-10 02:00,10,113.12,113.16,113.1,113.11,17331
HRU03,2003-07-10 02:30,10,113.12,113.16,113.1,113.13,28633
HRU03,2003-07-10 03:00,10,113.13,113.15,113.1,113.11,18655
HRU03,2003-07-10 03:30,10,113.11,113.12,113.06,113.06,22968
HRU03,2003-07-10 04:00,10,113.06,113.07,113.02,113.05,23790
HRU03,2003-07-10 04:30,10,113.05,113.09,113.04,113.05,21043
HRU03,2003-07-10 05:00,10,113.05,113.1,113.04,113.1,14724
HRU03,2003-07-10 05:30,10,113.1,113.18,113.09,113.14,17580
HRU03,2003-07-10 06:00,10,113.14,113.2,113.11,113.13,42180
HRU03,2003-07-10 06:30,10,113.13,113.17,113.09,113.12,19762
HRU03,2003-07-10 07:00,10,113.12,113.21,113.12,113.2,30520
HRU03,2003-07-10 07:30,10,113.21,113.27,113.15,113.15,74474
HRU03,2003-07-10 08:00,10,113.14,113.25,113.12,113.22,57639
HRU03,2003-07-10 08:30,10,113.22,113.22,113.14,113.19,42618
HRU03,2003-07-10 09:00,10,113.19,113.21,113.17,113.19,28065
HRU03,2003-07-10 09:30,10,113.19,113.2,113.12,113.16,29177
HRU03,2003-07-10 10:00,10,113.16,113.18,113.11,113.12,32208
HRU03,2003-07-10 10:30,10,113.11,113.23,113.1,113.23,17001
HRU03,2003-07-10 11:00,10,113.23,113.26,113.17,113.2,6723
HRU03,2003-07-10 11:30,10,113.21,113.3,113.2,113.29,7076
HRU03,2003-07-11 01:00,11,113.26,113.28,113.19,113.21,8057
HRU03,2003-07-11 01:30,11,113.21,113.22,113.16,113.22,12652
HRU03,2003-07-11 02:00,11,113.22,113.22,113.14,113.16,12315
HRU03,2003-07-11 02:30,11,113.15,113.18,113.1,113.12,22875
HRU03,2003-07-11 03:00,11,113.12,113.12,113.05,113.08,27359
HRU03,2003-07-11 03:30,11,113.08,113.12,113.06,113.1,20300
HRU03,2003-07-11 04:00,11,113.1,113.14,113.08,113.13,23670
HRU03,2003-07-11 04:30,11,113.14,113.15,113.11,113.13,13154
HRU03,2003-07-11 05:00,11,113.13,113.15,113.11,113.12,12371
HRU03,2003-07-11 05:30,11,113.12,113.14,113.11,113.13,8055
HRU03,2003-07-11 06:00,11,113.12,113.16,113.09,113.16,12309
HRU03,2003-07-11 06:30,11,113.16,113.16,113.12,113.14,8177
HRU03,2003-07-11 07:00,11,113.13,113.14,113.04,113.1,19527
HRU03,2003-07-11 07:30,11,113.1,113.19,113.1,113.12,48688
HRU03,2003-07-11 08:00,11,113.13,113.15,113.11,113.13,19224
HRU03,2003-07-11 08:30,11,113.14,113.2,113.11,113.13,28781
HRU03,2003-07-11 09:00,11,113.14,113.17,113.13,113.15,15690
HRU03,2003-07-11 09:30,11,113.14,113.18,113.13,113.17,15132
HRU03,2003-07-11 10:00,11,113.17,113.23,113.16,113.2,17773
HRU03,2003-07-11 10:30,11,113.2,113.21,113.18,113.2,4674
HRU03,2003-07-11 11:00,11,113.2,113.22,113.19,113.22,1799
HRU03,2003-07-11 11:30,11,113.21,113.24,113.21,113.23,3068
HRU03,2003-07-14 01:00,14,113.36,113.38,113.32,113.34,10429
HRU03,2003-07-14 01:30,14,113.34,113.37,113.31,113.35,10461
HRU03,2003-07-14 02:00,14,113.33,113.36,113.31,113.36,11736
HRU03,2003-07-14 02:30,14,113.36,113.46,113.36,113.45,37691
HRU03,2003-07-14 03:00,14,113.44,113.5,113.43,113.48,24466
HRU03,2003-07-14 03:30,14,113.48,113.48,113.43,113.43,18532
HRU03,2003-07-14 04:00,14,113.44,113.46,113.42,113.45,11526
HRU03,2003-07-14 04:30,14,113.45,113.47,113.43,113.45,9696
HRU03,2003-07-14 05:00,14,113.45,113.46,113.43,113.44,8916
HRU03,2003-07-14 05:30,14,113.43,113.44,113.42,113.42,8200
HRU03,2003-07-14 06:00,14,113.43,113.43,113.39,113.42,9586
HRU03,2003-07-14 06:30,14,113.41,113.44,113.4,113.41,6426
HRU03,2003-07-14 07:00,14,113.41,113.42,113.39,113.4,7940
HRU03,2003-07-14 07:30,14,113.39,113.44,113.39,113.4,10352
HRU03,2003-07-14 08:00,14,113.41,113.41,113.38,113.39,8048
HRU03,2003-07-14 08:30,14,113.39,113.44,113.38,113.42,13963
HRU03,2003-07-14 09:00,14,113.43,113.47,113.42,113.45,25160
HRU03,2003-07-14 09:30,14,113.45,113.45,113.34,113.34,20810
HRU03,2003-07-14 10:00,14,113.34,113.38,113.3,113.37,19583
HRU03,2003-07-14 10:30,14,113.36,113.36,113.32,113.34,7627
HRU03,2003-07-14 11:00,14,113.34,113.37,113.33,113.37,2794
HRU03,2003-07-14 11:30,14,113.36,113.36,113.29,113.32,3607
HRU03,2003-07-15 01:00,15,113.16,113.2,113.14,113.17,19061
HRU03,2003-07-15 01:30,15,113.16,113.18,113.14,113.17,16122
HRU03,2003-07-15 02:00,15,113.17,113.18,113.13,113.17,15935
HRU03,2003-07-15 02:30,15,113.17,113.19,113.16,113.17,15984
HRU03,2003-07-15 03:00,15,113.18,113.18,113.15,113.16,14049
HRU03,2003-07-15 03:30,15,113.16,113.18,113.05,113.05,36825
HRU03,2003-07-15 04:00,15,113.05,113.09,112.98,113.02,57192
HRU03,2003-07-15 04:30,15,113.02,113.06,113.01,113.04,17311
HRU03,2003-07-15 05:00,15,113.05,113.09,113.03,113.06,18724
HRU03,2003-07-15 05:30,15,113.06,113.09,113.06,113.06,10414
HRU03,2003-07-15 06:00,15,113.07,113.08,113.03,113.06,7577
HRU03,2003-07-15 06:30,15,113.06,113.06,113.04,113.05,5851
HRU03,2003-07-15 07:00,15,113.06,113.08,112.91,112.97,30222
HRU03,2003-07-15 07:30,15,112.97,113.01,112.91,112.98,78302
HRU03,2003-07-15 08:00,15,112.98,113.02,112.95,113.01,41883
HRU03,2003-07-15 08:30,15,113.01,113.1,113.01,113.07,28512
HRU03,2003-07-15 09:00,15,113.09,113.14,112.83,112.91,116370
HRU03,2003-07-15 09:30,15,112.91,112.91,112.75,112.79,85644
HRU03,2003-07-15 10:00,15,112.79,112.8,112.66,112.67,47942
HRU03,2003-07-15 10:30,15,112.67,112.74,112.65,112.69,18931
HRU03,2003-07-15 11:00,15,112.7,112.71,112.45,112.47,30254
HRU03,2003-07-15 11:30,15,112.47,112.49,112.27,112.31,30295
HRU03,2003-07-16 01:00,16,112.14,112.14,111.88,111.99,83110
HRU03,2003-07-16 01:30,16,111.99,112.1,111.97,112.1,48989
HRU03,2003-07-16 02:00,16,112.1,112.13,111.99,112.12,66409
HRU03,2003-07-16 02:30,16,112.11,112.22,112.09,112.2,53149
HRU03,2003-07-16 03:00,16,112.2,112.23,112.14,112.22,41998
HRU03,2003-07-16 03:30,16,112.22,112.25,112.19,112.22,41235
HRU03,2003-07-16 04:00,16,112.23,112.28,112.22,112.23,44003
HRU03,2003-07-16 04:30,16,112.23,112.29,112.22,112.29,23499
HRU03,2003-07-16 05:00,16,112.29,112.35,112.22,112.23,47930
HRU03,2003-07-16 05:30,16,112.22,112.3,112.22,112.28,25235
HRU03,2003-07-16 06:00,16,112.28,112.28,112.14,112.16,34877
HRU03,2003-07-16 06:30,16,112.15,112.25,112.13,112.21,30282
HRU03,2003-07-16 07:00,16,112.21,112.27,112.17,112.24,28781
HRU03,2003-07-16 07:30,16,112.24,112.25,112.13,112.2,75551
HRU03,2003-07-16 08:00,16,112.2,112.38,112.18,112.3,60520
HRU03,2003-07-16 08:30,16,112.3,112.39,112.22,112.36,54810
HRU03,2003-07-16 09:00,16,112.37,112.49,112.33,112.48,65011
HRU03,2003-07-16 09:30,16,112.49,112.52,112.4,112.44,40443
HRU03,2003-07-16 10:00,16,112.44,112.46,112.36,112.36,21729
HRU03,2003-07-16 10:30,16,112.36,112.39,112.34,112.36,16101
HRU03,2003-07-16 11:00,16,112.36,112.36,112.27,112.28,11782
HRU03,2003-07-16 11:30,16,112.28,112.31,112.26,112.31,6574
HRU03,2003-07-17 01:00,17,112.42,112.49,112.36,112.37,22456
HRU03,2003-07-17 01:30,17,112.37,112.38,112.33,112.36,16299
HRU03,2003-07-17 02:00,17,112.36,112.41,112.33,112.4,20686
HRU03,2003-07-17 02:30,17,112.4,112.5,112.4,112.48,33297
HRU03,2003-07-17 03:00,17,112.48,112.49,112.41,112.41,25557
HRU03,2003-07-17 03:30,17,112.41,112.42,112.36,112.39,49263
HRU03,2003-07-17 04:00,17,112.39,112.44,112.37,112.39,34658
HRU03,2003-07-17 04:30,17,112.39,112.47,112.39,112.47,24813
HRU03,2003-07-17 05:00,17,112.47,112.48,112.42,112.43,17277
HRU03,2003-07-17 05:30,17,112.43,112.46,112.42,112.45,11382
HRU03,2003-07-17 06:00,17,112.44,112.47,112.44,112.44,13086
HRU03,2003-07-17 06:30,17,112.45,112.49,112.44,112.46,11400
HRU03,2003-07-17 07:00,17,112.46,112.46,112.23,112.25,37516
HRU03,2003-07-17 07:30,17,112.26,112.34,112.23,112.28,60741
HRU03,2003-07-17 08:00,17,112.27,112.27,111.99,112.05,109248
HRU03,2003-07-17 08:30,17,112.05,112.11,111.96,112.08,83944
HRU03,2003-07-17 09:00,17,112.08,112.16,112.07,112.13,46164
HRU03,2003-07-17 09:30,17,112.12,112.18,112.09,112.17,32879
HRU03,2003-07-17 10:00,17,112.18,112.22,112.13,112.2,34013
HRU03,2003-07-17 10:30,17,112.2,112.22,112.08,112.19,17420
HRU03,2003-07-17 11:00,17,112.18,112.29,112.17,112.29,33958
HRU03,2003-07-17 11:30,17,112.29,112.4,112.29,112.38,12671
HRU03,2003-07-18 01:00,18,112.46,112.46,112.38,112.4,12490
HRU03,2003-07-18 01:30,18,112.4,112.47,112.37,112.44,13932
HRU03,2003-07-18 02:00,18,112.43,112.44,112.31,112.33,25175
HRU03,2003-07-18 02:30,18,112.33,112.42,112.32,112.41,23937
HRU03,2003-07-18 03:00,18,112.41,112.43,112.35,112.37,20021
HRU03,2003-07-18 03:30,18,112.37,112.42,112.35,112.41,11907
HRU03,2003-07-18 04:00,18,112.4,112.44,112.39,112.43,15933
HRU03,2003-07-18 04:30,18,112.42,112.44,112.39,112.41,19602
HRU03,2003-07-18 05:00,18,112.41,112.41,112.36,112.38,20483
HRU03,2003-07-18 05:30,18,112.37,112.41,112.35,112.41,13943
HRU03,2003-07-18 06:00,18,112.41,112.42,112.35,112.36,12616
HRU03,2003-07-18 06:30,18,112.36,112.39,112.36,112.37,14113
HRU03,2003-07-18 07:00,18,112.36,112.41,112.36,112.39,11824
HRU03,2003-07-18 07:30,18,112.39,112.42,112.31,112.33,40780
HRU03,2003-07-18 08:00,18,112.33,112.4,112.33,112.34,24991
HRU03,2003-07-18 08:30,18,112.34,112.42,112.31,112.34,48525
HRU03,2003-07-18 09:00,18,112.34,112.46,112.33,112.41,43447
HRU03,2003-07-18 09:30,18,112.41,112.45,112.36,112.45,17903
HRU03,2003-07-18 10:00,18,112.45,112.47,112.4,112.47,15406
HRU03,2003-07-18 10:30,18,112.47,112.49,112.44,112.48,6103
HRU03,2003-07-18 11:00,18,112.48,112.48,112.45,112.48,3521
HRU03,2003-07-18 11:30,18,112.47,112.48,112.43,112.46,4680
HRU03,2003-07-21 01:00,21,112.38,112.38,112.23,112.24,17665
HRU03,2003-07-21 01:30,21,112.24,112.26,112.19,112.23,16863
HRU03,2003-07-21 02:00,21,112.23,112.23,112.13,112.17,28534
HRU03,2003-07-21 02:30,21,112.18,112.19,112.14,112.18,16092
HRU03,2003-07-21 03:00,21,112.18,112.22,112.18,112.21,16401
HRU03,2003-07-21 03:30,21,112.21,112.29,112.21,112.28,23355
HRU03,2003-07-21 04:00,21,112.29,112.3,112.26,112.28,17914
HRU03,2003-07-21 04:30,21,112.28,112.34,112.28,112.33,21008
HRU03,2003-07-21 05:00,21,112.34,112.36,112.29,112.3,13673
HRU03,2003-07-21 05:30,21,112.3,112.32,112.28,112.32,7339
HRU03,2003-07-21 06:00,21,112.32,112.33,112.31,112.32,7286
HRU03,2003-07-21 06:30,21,112.31,112.32,112.26,112.27,9322
HRU03,2003-07-21 07:00,21,112.27,112.32,112.25,112.3,14169
HRU03,2003-07-21 07:30,21,112.3,112.31,112.22,112.24,27674
HRU03,2003-07-21 08:00,21,112.23,112.26,112.21,112.23,11662
HRU03,2003-07-21 08:30,21,112.23,112.3,112.22,112.26,18243
HRU03,2003-07-21 09:00,21,112.26,112.45,112.26,112.42,49065
HRU03,2003-07-21 09:30,21,112.41,112.43,112.28,112.28,35559
HRU03,2003-07-21 10:00,21,112.29,112.29,112.15,112.2,42826
HRU03,2003-07-21 10:30,21,112.2,112.22,112.11,112.18,21687
HRU03,2003-07-21 11:00,21,112.18,112.19,112.01,112.11,22174
HRU03,2003-07-21 11:30,21,112.11,112.15,112.09,112.14,7269
HRU03,2003-07-22 01:00,22,111.88,111.98,111.84,111.97,31629
HRU03,2003-07-22 01:30,22,111.97,112.04,111.95,112.03,28713
HRU03,2003-07-22 02:00,22,112.03,112.08,111.99,112.05,33954
HRU03,2003-07-22 02:30,22,112.04,112.09,112.03,112.06,30707
HRU03,2003-07-22 03:00,22,112.06,112.14,112.05,112.13,31984
HRU03,2003-07-22 03:30,22,112.13,112.15,112.1,112.12,27974
HRU03,2003-07-22 04:00,22,112.11,112.14,112.09,112.13,21521
HRU03,2003-07-22 04:30,22,112.14,112.15,112.1,112.14,16241
HRU03,2003-07-22 05:00,22,112.14,112.16,112.08,112.08,28582
HRU03,2003-07-22 05:30,22,112.08,112.1,112.06,112.07,19771
HRU03,2003-07-22 06:00,22,112.08,112.08,112.02,112.03,16419
HRU03,2003-07-22 06:30,22,112.04,112.09,112.03,112.06,12158
HRU03,2003-07-22 07:00,22,112.06,112.15,112.02,112.03,29686
HRU03,2003-07-22 07:30,22,112.02,112.09,112.01,112.02,50512
HRU03,2003-07-22 08:00,22,112.02,112.22,112.02,112.17,56848
HRU03,2003-07-22 08:30,22,112.17,112.28,112.16,112.22,50100
HRU03,2003-07-22 09:00,22,112.22,112.28,112.19,112.24,39851
HRU03,2003-07-22 09:30,22,112.24,112.24,112.12,112.14,37147
HRU03,2003-07-22 10:00,22,112.14,112.14,112.1,112.13,29188
HRU03,2003-07-22 10:30,22,112.13,112.22,112.11,112.17,15746
HRU03,2003-07-22 11:00,22,112.17,112.18,112.14,112.16,8933
HRU03,2003-07-22 11:30,22,112.16,112.16,112.03,112.05,8819
HRU03,2003-07-23 01:00,23,112.26,112.26,112.18,112.21,17986
HRU03,2003-07-23 01:30,23,112.21,112.22,112.17,112.18,10654
HRU03,2003-07-23 02:00,23,112.18,112.2,112.16,112.17,17992
HRU03,2003-07-23 02:30,23,112.17,112.28,112.17,112.27,32228
HRU03,2003-07-23 03:00,23,112.26,112.27,112.2,112.21,24635
HRU03,2003-07-23 03:30,23,112.21,112.27,112.2,112.24,24042
HRU03,2003-07-23 04:00,23,112.24,112.34,112.23,112.32,46945
HRU03,2003-07-23 04:30,23,112.33,112.35,112.3,112.33,27700
HRU03,2003-07-23 05:00,23,112.33,112.36,112.31,112.33,18504
HRU03,2003-07-23 05:30,23,112.33,112.4,112.33,112.38,19973
HRU03,2003-07-23 06:00,23,112.38,112.39,112.34,112.34,9816
HRU03,2003-07-23 06:30,23,112.34,112.37,112.33,112.35,10112
HRU03,2003-07-23 07:00,23,112.36,112.37,112.27,112.28,28180
HRU03,2003-07-23 07:30,23,112.29,112.37,112.27,112.33,33995
HRU03,2003-07-23 08:00,23,112.33,112.39,112.32,112.37,42056
HRU03,2003-07-23 08:30,23,112.36,112.44,112.34,112.4,50389
HRU03,2003-07-23 09:00,23,112.4,112.4,112.34,112.35,32795
HRU03,2003-07-23 09:30,23,112.36,112.43,112.33,112.4,29971
HRU03,2003-07-23 10:00,23,112.41,112.44,112.29,112.34,48224
HRU03,2003-07-23 10:30,23,112.34,112.44,112.33,112.42,21386
HRU03,2003-07-23 11:00,23,112.42,112.54,112.42,112.53,26796
HRU03,2003-07-23 11:30,23,112.52,112.6,112.51,112.59,12443
HRU03,2003-07-24 01:00,24,112.5,112.53,112.46,112.52,12670
HRU03,2003-07-24 01:30,24,112.53,112.55,112.49,112.54,11532
HRU03,2003-07-24 02:00,24,112.54,112.61,112.51,112.57,30959
HRU03,2003-07-24 02:30,24,112.57,112.58,112.53,112.55,26263
HRU03,2003-07-24 03:00,24,112.55,112.56,112.48,112.48,22183
HRU03,2003-07-24 03:30,24,112.48,112.52,112.47,112.49,24552
HRU03,2003-07-24 04:00,24,112.49,112.51,112.42,112.45,31461
HRU03,2003-07-24 04:30,24,112.44,112.48,112.4,112.4,24734
HRU03,2003-07-24 05:00,24,112.4,112.42,112.37,112.4,31921
HRU03,2003-07-24 05:30,24,112.4,112.46,112.4,112.45,10719
HRU03,2003-07-24 06:00,24,112.46,112.46,112.4,112.4,7106
HRU03,2003-07-24 06:30,24,112.4,112.42,112.36,112.41,16545
HRU03,2003-07-24 07:00,24,112.4,112.41,112.19,112.2,27190
HRU03,2003-07-24 07:30,24,112.2,112.28,112.11,112.17,100599
HRU03,2003-07-24 08:00,24,112.18,112.22,112.16,112.2,45419
HRU03,2003-07-24 08:30,24,112.2,112.28,112.2,112.22,43603
HRU03,2003-07-24 09:00,24,112.22,112.23,112.15,112.19,33644
HRU03,2003-07-24 09:30,24,112.19,112.21,112.13,112.15,30977
HRU03,2003-07-24 10:00,24,112.15,112.16,112.04,112.08,39376
HRU03,2003-07-24 10:30,24,112.08,112.15,112.08,112.13,12842
HRU03,2003-07-24 11:00,24,112.12,112.15,112.12,112.13,11158
HRU03,2003-07-24 11:30,24,112.13,112.18,112.12,112.15,8568
HRU03,2003-07-25 01:00,25,112.2,112.24,112.17,112.23,9266
HRU03,2003-07-25 01:30,25,112.23,112.3,112.22,112.3,14419
HRU03,2003-07-25 02:00,25,112.29,112.31,112.27,112.28,12327
HRU03,2003-07-25 02:30,25,112.29,112.29,112.25,112.26,12591
HRU03,2003-07-25 03:00,25,112.26,112.27,112.23,112.27,19050
HRU03,2003-07-25 03:30,25,112.26,112.3,112.25,112.29,19465
HRU03,2003-07-25 04:00,25,112.29,112.31,112.25,112.26,17127
HRU03,2003-07-25 04:30,25,112.25,112.29,112.25,112.28,14731
HRU03,2003-07-25 05:00,25,112.29,112.29,112.25,112.26,9170
HRU03,2003-07-25 05:30,25,112.26,112.32,112.25,112.31,8738
HRU03,2003-07-25 06:00,25,112.31,112.31,112.27,112.28,6121
HRU03,2003-07-25 06:30,25,112.28,112.32,112.27,112.31,7510
HRU03,2003-07-25 07:00,25,112.31,112.35,112.22,112.23,26938
HRU03,2003-07-25 07:30,25,112.22,112.41,112.17,112.37,82052
HRU03,2003-07-25 08:00,25,112.36,112.39,112.33,112.38,26504
HRU03,2003-07-25 08:30,25,112.38,112.43,112.35,112.4,27354
HRU03,2003-07-25 09:00,25,112.41,112.55,112.4,112.54,58008
HRU03,2003-07-25 09:30,25,112.54,112.61,112.52,112.56,33700
HRU03,2003-07-25 10:00,25,112.56,112.57,112.49,112.5,18648
HRU03,2003-07-25 10:30,25,112.51,112.51,112.44,112.46,9568
HRU03,2003-07-25 11:00,25,112.47,112.49,112.44,112.47,4324
HRU03,2003-07-25 11:30,25,112.47,112.47,112.32,112.42,6816
HRU03,2003-07-28 01:00,28,112.27,112.35,112.27,112.29,10690
HRU03,2003-07-28 01:30,28,112.3,112.3,112.22,112.25,14696
HRU03,2003-07-28 02:00,28,112.25,112.25,112.19,112.2,23377
HRU03,2003-07-28 02:30,28,112.2,112.22,112.17,112.22,18652
HRU03,2003-07-28 03:00,28,112.22,112.25,112.11,112.16,46936
HRU03,2003-07-28 03:30,28,112.16,112.2,112.15,112.19,20856
HRU03,2003-07-28 04:00,28,112.19,112.2,112.12,112.15,28184
HRU03,2003-07-28 04:30,28,112.15,112.15,112.07,112.08,22320
HRU03,2003-07-28 05:00,28,112.09,112.11,112.02,112.07,41861
HRU03,2003-07-28 05:30,28,112.07,112.13,112.06,112.1,12001
HRU03,2003-07-28 06:00,28,112.1,112.11,112.06,112.07,9381
HRU03,2003-07-28 06:30,28,112.08,112.14,112.08,112.13,9838
HRU03,2003-07-28 07:00,28,112.13,112.17,112.12,112.15,17030
HRU03,2003-07-28 07:30,28,112.14,112.16,112.06,112.06,25942
HRU03,2003-07-28 08:00,28,112.07,112.09,112.03,112.09,42205
HRU03,2003-07-28 08:30,28,112.09,112.11,111.99,112.05,54322
HRU03,2003-07-28 09:00,28,112.05,112.08,111.98,112.01,44030
HRU03,2003-07-28 09:30,28,112.01,112.02,111.96,111.99,33968
HRU03,2003-07-28 10:00,28,111.99,112,111.91,111.94,27804
HRU03,2003-07-28 10:30,28,111.93,111.96,111.9,111.92,17264
HRU03,2003-07-28 11:00,28,111.93,111.99,111.93,111.98,12468
HRU03,2003-07-28 11:30,28,111.98,112,111.96,111.98,5594
HRU03,2003-07-29 01:00,29,111.9,111.93,111.85,111.89,22296
HRU03,2003-07-29 01:30,29,111.9,112.02,111.9,112.01,18317
HRU03,2003-07-29 02:00,29,112.01,112.04,111.95,111.97,24601
HRU03,2003-07-29 02:30,29,111.97,112,111.84,111.89,53391
HRU03,2003-07-29 03:00,29,111.89,111.91,111.85,111.9,30867
HRU03,2003-07-29 03:30,29,111.91,111.94,111.9,111.92,22688
HRU03,2003-07-29 04:00,29,111.92,111.93,111.88,111.91,19418
HRU03,2003-07-29 04:30,29,111.91,111.98,111.91,111.95,24517
HRU03,2003-07-29 05:00,29,111.94,112,111.92,111.92,22994
HRU03,2003-07-29 05:30,29,111.93,111.98,111.93,111.94,13804
HRU03,2003-07-29 06:00,29,111.94,111.97,111.94,111.96,8200
HRU03,2003-07-29 06:30,29,111.96,111.97,111.91,111.92,10253
HRU03,2003-07-29 07:00,29,111.92,111.94,111.89,111.9,22021
HRU03,2003-07-29 07:30,29,111.9,111.93,111.83,111.88,55057
HRU03,2003-07-29 08:00,29,111.88,111.96,111.88,111.94,31086
HRU03,2003-07-29 08:30,29,111.95,112.32,111.94,112.29,55824
HRU03,2003-07-29 09:00,29,112.3,112.37,112.22,112.24,81396
HRU03,2003-07-29 09:30,29,112.23,112.26,112.15,112.18,38606
HRU03,2003-07-29 10:00,29,112.18,112.19,112.07,112.11,44352
HRU03,2003-07-29 10:30,29,112.12,112.14,112,112,22529
HRU03,2003-07-29 11:00,29,112.02,112.02,111.96,112.01,16462
HRU03,2003-07-29 11:30,29,112.02,112.03,111.91,111.93,9980
HRU03,2003-07-30 01:00,30,111.77,111.87,111.72,111.8,37261
HRU03,2003-07-30 01:30,30,111.81,111.81,111.62,111.65,43500
HRU03,2003-07-30 02:00,30,111.65,111.76,111.65,111.67,38438
HRU03,2003-07-30 02:30,30,111.67,111.76,111.66,111.76,22875
HRU03,2003-07-30 03:00,30,111.76,111.8,111.72,111.79,20169
HRU03,2003-07-30 03:30,30,111.78,111.81,111.76,111.8,26479
HRU03,2003-07-30 04:00,30,111.8,111.84,111.73,111.79,29946
HRU03,2003-07-30 04:30,30,111.8,111.82,111.75,111.78,25594
HRU03,2003-07-30 05:00,30,111.78,111.79,111.76,111.77,9998
HRU03,2003-07-30 05:30,30,111.77,111.84,111.77,111.82,12632
HRU03,2003-07-30 06:00,30,111.82,111.84,111.8,111.83,9412
HRU03,2003-07-30 06:30,30,111.82,111.84,111.79,111.83,11519
HRU03,2003-07-30 07:00,30,111.84,111.89,111.82,111.84,26022
HRU03,2003-07-30 07:30,30,111.85,111.87,111.75,111.86,42403
HRU03,2003-07-30 08:00,30,111.87,111.88,111.78,111.79,45090
HRU03,2003-07-30 08:30,30,111.79,111.86,111.79,111.81,34699
HRU03,2003-07-30 09:00,30,111.81,111.85,111.78,111.83,28182
HRU03,2003-07-30 09:30,30,111.83,111.95,111.83,111.9,49983
HRU03,2003-07-30 10:00,30,111.9,112.03,111.87,112.02,45549
HRU03,2003-07-30 10:30,30,112.01,112.04,111.88,111.9,23024
HRU03,2003-07-30 11:00,30,111.91,111.95,111.9,111.93,8301
HRU03,2003-07-30 11:30,30,111.93,111.96,111.88,111.89,5125
HRU03,2003-07-31 01:00,31,112,112.02,111.96,111.99,10972
HRU03,2003-07-31 01:30,31,111.99,112.09,111.97,112.06,15609
HRU03,2003-07-31 02:00,31,112.06,112.08,112.03,112.08,22586
HRU03,2003-07-31 02:30,31,112.08,112.09,112.05,112.09,17859
HRU03,2003-07-31 03:00,31,112.09,112.1,112.08,112.09,19470
HRU03,2003-07-31 03:30,31,112.09,112.15,112.09,112.13,28948
HRU03,2003-07-31 04:00,31,112.13,112.13,112.07,112.08,18025
HRU03,2003-07-31 04:30,31,112.08,112.13,112.08,112.13,17974
HRU03,2003-07-31 05:00,31,112.13,112.14,112.08,112.13,20526
HRU03,2003-07-31 05:30,31,112.13,112.14,112.07,112.08,9471
HRU03,2003-07-31 06:00,31,112.08,112.1,112.05,112.09,9008
HRU03,2003-07-31 06:30,31,112.09,112.1,112.05,112.09,8772
HRU03,2003-07-31 07:00,31,112.09,112.1,111.85,111.88,24771
HRU03,2003-07-31 07:30,31,111.88,111.92,111.66,111.68,105651
HRU03,2003-07-31 08:00,31,111.68,111.75,111.63,111.7,60765
HRU03,2003-07-31 08:30,31,111.7,111.75,111.3,111.51,44826
HRU03,2003-07-31 09:00,31,111.51,111.7,111.51,111.61,78034
HRU03,2003-07-31 09:30,31,111.61,111.63,111.45,111.51,72270
HRU03,2003-07-31 10:00,31,111.51,111.52,111.34,111.35,53587
HRU03,2003-07-31 10:30,31,111.36,111.39,111.26,111.3,36985
HRU03,2003-07-31 11:00,31,111.29,111.38,111.25,111.35,17704
HRU03,2003-07-31 11:30,31,111.36,111.37,111.26,111.3,18122
HRU03,2003-08-01 01:00,1,111.16,111.19,111.06,111.08,42284
HRU03,2003-08-01 01:30,1,111.09,111.09,110.91,111.02,39230
HRU03,2003-08-01 02:00,1,111.02,111.15,110.98,111.14,41578
HRU03,2003-08-01 02:30,1,111.14,111.14,111.01,111.09,35403
HRU03,2003-08-01 03:00,1,111.09,111.09,110.92,110.96,47838
HRU03,2003-08-01 03:30,1,110.96,111.05,110.96,111.04,39654
HRU03,2003-08-01 04:00,1,111.04,111.04,110.95,111.01,39535
HRU03,2003-08-01 04:30,1,111.01,111.09,111,111.04,33217
HRU03,2003-08-01 05:00,1,111.04,111.05,111,111.02,23004
HRU03,2003-08-01 05:30,1,111.02,111.02,110.78,110.86,33486
HRU03,2003-08-01 06:00,1,110.86,110.87,110.71,110.75,42334
HRU03,2003-08-01 06:30,1,110.74,110.77,110.46,110.56,60569
HRU03,2003-08-01 07:00,1,110.56,110.74,110.41,110.69,47941
HRU03,2003-08-01 07:30,1,110.69,110.85,110.53,110.6,91531
HRU03,2003-08-01 08:00,1,110.59,110.79,110.58,110.71,47301
HRU03,2003-08-01 08:30,1,110.72,110.88,110.71,110.87,34669
HRU03,2003-08-01 09:00,1,110.87,111.17,110.84,111.11,90539
HRU03,2003-08-01 09:30,1,111.1,111.12,110.84,110.97,39232
HRU03,2003-08-01 10:00,1,110.98,111,110.81,110.85,17624
HRU03,2003-08-01 10:30,1,110.85,110.98,110.85,110.88,9260
HRU03,2003-08-01 11:00,1,110.87,110.9,110.78,110.78,5888
HRU03,2003-08-01 11:30,1,110.79,110.84,110.75,110.78,4093
HRU03,2003-08-04 01:00,4,110.92,111.06,110.92,111.03,14531
HRU03,2003-08-04 01:30,4,111.03,111.03,110.96,111.02,18062
HRU03,2003-08-04 02:00,4,111.02,111.04,110.99,111.02,19307
HRU03,2003-08-04 02:30,4,111.02,111.07,111,111.02,17368
HRU03,2003-08-04 03:00,4,111.02,111.02,110.91,110.92,23695
HRU03,2003-08-04 03:30,4,110.91,110.99,110.91,110.97,17913
HRU03,2003-08-04 04:00,4,110.97,111.01,110.95,111,19142
HRU03,2003-08-04 04:30,4,111.01,111.05,111,111.01,20219
HRU03,2003-08-04 05:00,4,111.02,111.02,110.99,111,9985
HRU03,2003-08-04 05:30,4,111,111.04,110.99,111.03,9853
HRU03,2003-08-04 06:00,4,111.03,111.04,110.95,110.97,11243
HRU03,2003-08-04 06:30,4,110.97,110.98,110.94,110.94,10753
HRU03,2003-08-04 07:00,4,110.95,110.97,110.89,110.91,19144
HRU03,2003-08-04 07:30,4,110.92,110.96,110.8,110.82,39994
HRU03,2003-08-04 08:00,4,110.83,110.9,110.81,110.85,34935
HRU03,2003-08-04 08:30,4,110.85,110.94,110.85,110.92,30848
HRU03,2003-08-04 09:00,4,110.91,111.12,110.91,111.12,45759
HRU03,2003-08-04 09:30,4,111.13,111.19,111.08,111.13,37195
HRU03,2003-08-04 10:00,4,111.12,111.19,111.1,111.18,22683
HRU03,2003-08-04 10:30,4,111.17,111.19,111.13,111.15,13474
HRU03,2003-08-04 11:00,4,111.14,111.2,111.14,111.16,8085
HRU03,2003-08-04 11:30,4,111.16,111.18,111.13,111.15,8006
HRU03,2003-08-05 01:00,5,111.27,111.29,111.23,111.25,13729
HRU03,2003-08-05 01:30,5,111.25,111.31,111.24,111.28,17065
HRU03,2003-08-05 02:00,5,111.28,111.33,111.25,111.27,25750
HRU03,2003-08-05 02:30,5,111.26,111.28,111.16,111.21,32508
HRU03,2003-08-05 03:00,5,111.21,111.25,111.19,111.19,26598
HRU03,2003-08-05 03:30,5,111.2,111.24,111.17,111.18,27633
HRU03,2003-08-05 04:00,5,111.18,111.2,111.15,111.2,19174
HRU03,2003-08-05 04:30,5,111.2,111.23,111.19,111.22,27920
HRU03,2003-08-05 05:00,5,111.21,111.23,111.19,111.21,14512
HRU03,2003-08-05 05:30,5,111.21,111.22,111.17,111.21,16274
HRU03,2003-08-05 06:00,5,111.22,111.26,111.21,111.26,15444
HRU03,2003-08-05 06:30,5,111.25,111.27,111.24,111.26,11600
HRU03,2003-08-05 07:00,5,111.27,111.31,111.26,111.27,22501
HRU03,2003-08-05 07:30,5,111.28,111.3,111.21,111.23,37365
HRU03,2003-08-05 08:00,5,111.23,111.28,111.2,111.24,27631
HRU03,2003-08-05 08:30,5,111.25,111.3,111.11,111.15,27014
HRU03,2003-08-05 09:00,5,111.15,111.26,111.1,111.15,64590
HRU03,2003-08-05 09:30,5,111.16,111.18,111.08,111.14,39919
HRU03,2003-08-05 10:00,5,111.14,111.18,111.09,111.13,27180
HRU03,2003-08-05 10:30,5,111.14,111.15,111.07,111.09,14299
HRU03,2003-08-05 11:00,5,111.1,111.11,111.05,111.1,8483
HRU03,2003-08-05 11:30,5,111.1,111.11,111.08,111.08,6479
HRU03,2003-08-06 01:00,6,111.08,111.17,111.08,111.15,16282
HRU03,2003-08-06 01:30,6,111.15,111.19,111.14,111.17,10708
HRU03,2003-08-06 02:00,6,111.16,111.17,111.06,111.09,21067
HRU03,2003-08-06 02:30,6,111.09,111.09,110.97,111.02,33902
HRU03,2003-08-06 03:00,6,111.01,111.02,110.91,111,39424
HRU03,2003-08-06 03:30,6,110.99,111.07,110.99,111.01,35226
HRU03,2003-08-06 04:00,6,111.01,111.1,110.95,111.08,37553
HRU03,2003-08-06 04:30,6,111.08,111.08,111,111.04,28840
HRU03,2003-08-06 05:00,6,111.05,111.1,111.04,111.09,19668
HRU03,2003-08-06 05:30,6,111.08,111.09,111.05,111.07,18288
HRU03,2003-08-06 06:00,6,111.06,111.11,111.04,111.06,12890
HRU03,2003-08-06 06:30,6,111.06,111.07,111.03,111.05,12364
HRU03,2003-08-06 07:00,6,111.04,111.08,111.04,111.06,16188
HRU03,2003-08-06 07:30,6,111.07,111.14,111.04,111.13,27409
HRU03,2003-08-06 08:00,6,111.13,111.16,111.11,111.11,27568
HRU03,2003-08-06 08:30,6,111.11,111.23,111.11,111.22,28697
HRU03,2003-08-06 09:00,6,111.21,111.32,111.19,111.29,43245
HRU03,2003-08-06 09:30,6,111.29,111.31,111.22,111.28,25976
HRU03,2003-08-06 10:00,6,111.28,111.3,111.23,111.27,14670
HRU03,2003-08-06 10:30,6,111.27,111.3,111.26,111.28,8627
HRU03,2003-08-06 11:00,6,111.27,111.3,111.26,111.28,4753
HRU03,2003-08-06 11:30,6,111.28,111.29,111.26,111.28,5477
HRU03,2003-08-07 01:00,7,111.39,111.42,111.36,111.37,8893
HRU03,2003-08-07 01:30,7,111.37,111.4,111.31,111.31,13471
HRU03,2003-08-07 02:00,7,111.31,111.35,111.3,111.34,13995
HRU03,2003-08-07 02:30,7,111.34,111.43,111.34,111.39,21056
HRU03,2003-08-07 03:00,7,111.39,111.42,111.38,111.4,17695
HRU03,2003-08-07 03:30,7,111.4,111.4,111.36,111.39,16081
HRU03,2003-08-07 04:00,7,111.39,111.44,111.38,111.44,17653
HRU03,2003-08-07 04:30,7,111.43,111.48,111.41,111.45,23474
HRU03,2003-08-07 05:00,7,111.45,111.51,111.45,111.48,26038
HRU03,2003-08-07 05:30,7,111.48,111.49,111.45,111.46,13092
HRU03,2003-08-07 06:00,7,111.47,111.49,111.46,111.48,10882
HRU03,2003-08-07 06:30,7,111.48,111.49,111.47,111.47,5954
HRU03,2003-08-07 07:00,7,111.48,111.58,111.48,111.55,28432
HRU03,2003-08-07 07:30,7,111.55,111.58,111.44,111.51,55676
HRU03,2003-08-07 08:00,7,111.51,111.6,111.5,111.54,37667
HRU03,2003-08-07 08:30,7,111.54,111.56,111.51,111.53,30679
HRU03,2003-08-07 09:00,7,111.53,111.55,111.49,111.53,28885
HRU03,2003-08-07 09:30,7,111.53,111.58,111.5,111.56,26013
HRU03,2003-08-07 10:00,7,111.56,111.57,111.49,111.5,24708
HRU03,2003-08-07 10:30,7,111.5,111.51,111.44,111.45,9611
HRU03,2003-08-07 11:00,7,111.46,111.49,111.44,111.45,4547
HRU03,2003-08-07 11:30,7,111.44,111.5,111.43,111.47,2855
HRU03,2003-08-08 01:00,8,111.66,111.73,111.63,111.68,14141
HRU03,2003-08-08 01:30,8,111.67,111.7,111.65,111.66,10345
HRU03,2003-08-08 02:00,8,111.65,111.76,111.65,111.75,24761
HRU03,2003-08-08 02:30,8,111.75,111.79,111.74,111.76,24566
HRU03,2003-08-08 03:00,8,111.76,111.8,111.75,111.79,13058
HRU03,2003-08-08 03:30,8,111.79,111.8,111.76,111.77,15194
HRU03,2003-08-08 04:00,8,111.77,111.8,111.75,111.76,19831
HRU03,2003-08-08 04:30,8,111.76,111.82,111.76,111.78,15824
HRU03,2003-08-08 05:00,8,111.78,111.8,111.77,111.79,13181
HRU03,2003-08-08 05:30,8,111.8,111.82,111.79,111.81,10981
HRU03,2003-08-08 06:00,8,111.81,111.82,111.8,111.81,5104
HRU03,2003-08-08 06:30,8,111.81,111.85,111.8,111.84,9809
HRU03,2003-08-08 07:00,8,111.84,111.91,111.83,111.9,33071
HRU03,2003-08-08 07:30,8,111.89,111.89,111.83,111.86,31701
HRU03,2003-08-08 08:00,8,111.86,111.89,111.84,111.89,22895
HRU03,2003-08-08 08:30,8,111.89,112,111.87,111.96,44661
HRU03,2003-08-08 09:00,8,111.95,112.1,111.94,112.05,45300
HRU03,2003-08-08 09:30,8,112.05,112.1,112.04,112.06,24246
HRU03,2003-08-08 10:00,8,112.06,112.14,112.05,112.14,23883
HRU03,2003-08-08 10:30,8,112.14,112.17,112.05,112.08,18279
HRU03,2003-08-08 11:00,8,112.08,112.12,112.06,112.09,4691
HRU03,2003-08-08 11:30,8,112.09,112.17,112.07,112.15,7298
HRU03,2003-08-11 01:00,11,111.89,111.99,111.89,111.97,15745
HRU03,2003-08-11 01:30,11,111.97,111.98,111.9,111.94,10070
HRU03,2003-08-11 02:00,11,111.94,111.99,111.87,111.89,23143
HRU03,2003-08-11 02:30,11,111.89,111.91,111.87,111.88,15612
HRU03,2003-08-11 03:00,11,111.88,111.88,111.8,111.82,25587
HRU03,2003-08-11 03:30,11,111.82,111.87,111.81,111.84,19680
HRU03,2003-08-11 04:00,11,111.84,111.91,111.83,111.89,19811
HRU03,2003-08-11 04:30,11,111.89,111.9,111.84,111.87,11704
HRU03,2003-08-11 05:00,11,111.87,111.87,111.82,111.82,11270
HRU03,2003-08-11 05:30,11,111.83,111.84,111.8,111.81,11892
HRU03,2003-08-11 06:00,11,111.81,111.82,111.78,111.79,11856
HRU03,2003-08-11 06:30,11,111.79,111.8,111.75,111.76,13007
HRU03,2003-08-11 07:00,11,111.77,111.8,111.76,111.79,10223
HRU03,2003-08-11 07:30,11,111.79,111.83,111.78,111.81,15740
HRU03,2003-08-11 08:00,11,111.81,111.87,111.81,111.85,13183
HRU03,2003-08-11 08:30,11,111.85,111.87,111.71,111.72,36557
HRU03,2003-08-11 09:00,11,111.73,111.75,111.62,111.63,36614
HRU03,2003-08-11 09:30,11,111.63,111.67,111.58,111.65,32177
HRU03,2003-08-11 10:00,11,111.65,111.74,111.63,111.72,19761
HRU03,2003-08-11 10:30,11,111.73,111.8,111.68,111.75,9260
HRU03,2003-08-11 11:00,11,111.75,111.76,111.67,111.69,4449
HRU03,2003-08-11 11:30,11,111.69,111.69,111.61,111.62,6453
HRU03,2003-08-12 01:00,12,111.68,111.78,111.68,111.77,8789
HRU03,2003-08-12 01:30,12,111.78,111.84,111.77,111.83,16563
HRU03,2003-08-12 02:00,12,111.83,111.87,111.81,111.83,19646
HRU03,2003-08-12 02:30,12,111.84,111.85,111.81,111.84,18805
HRU03,2003-08-12 03:00,12,111.84,111.91,111.83,111.87,33015
HRU03,2003-08-12 03:30,12,111.87,111.88,111.84,111.85,25053
HRU03,2003-08-12 04:00,12,111.85,111.89,111.83,111.87,24455
HRU03,2003-08-12 04:30,12,111.87,111.87,111.81,111.83,20308
HRU03,2003-08-12 05:00,12,111.83,111.87,111.82,111.85,16610
HRU03,2003-08-12 05:30,12,111.86,111.91,111.86,111.86,27002
HRU03,2003-08-12 06:00,12,111.86,111.87,111.83,111.85,12103
HRU03,2003-08-12 06:30,12,111.85,111.85,111.77,111.78,18046
HRU03,2003-08-12 07:00,12,111.79,111.81,111.75,111.81,14620
HRU03,2003-08-12 07:30,12,111.81,111.85,111.79,111.81,22191
HRU03,2003-08-12 08:00,12,111.81,111.82,111.77,111.79,17419
HRU03,2003-08-12 08:30,12,111.78,111.79,111.67,111.67,38931
HRU03,2003-08-12 09:00,12,111.66,111.7,111.62,111.69,44937
HRU03,2003-08-12 09:30,12,111.69,111.72,111.66,111.7,21986
HRU03,2003-08-12 10:00,12,111.7,111.74,111.67,111.73,13883
HRU03,2003-08-12 10:30,12,111.73,111.74,111.69,111.74,7745
HRU03,2003-08-12 11:00,12,111.73,111.75,111.71,111.75,4735
HRU03,2003-08-12 11:30,12,111.74,111.75,111.71,111.73,3128
HRU03,2003-08-13 01:00,13,111.62,111.69,111.6,111.64,26487
HRU03,2003-08-13 01:30,13,111.65,111.66,111.58,111.65,24674
HRU03,2003-08-13 02:00,13,111.64,111.65,111.55,111.57,33189
HRU03,2003-08-13 02:30,13,111.58,111.59,111.55,111.59,22588
HRU03,2003-08-13 03:00,13,111.59,111.65,111.59,111.62,17329
HRU03,2003-08-13 03:30,13,111.63,111.66,111.6,111.6,21571
HRU03,2003-08-13 04:00,13,111.6,111.61,111.58,111.61,21015
HRU03,2003-08-13 04:30,13,111.62,111.67,111.61,111.64,26245
HRU03,2003-08-13 05:00,13,111.64,111.69,111.63,111.66,13310
HRU03,2003-08-13 05:30,13,111.65,111.67,111.61,111.62,16433
HRU03,2003-08-13 06:00,13,111.63,111.63,111.58,111.6,26101
HRU03,2003-08-13 06:30,13,111.6,111.68,111.6,111.65,18827
HRU03,2003-08-13 07:00,13,111.65,111.67,111.54,111.54,22319
HRU03,2003-08-13 07:30,13,111.53,111.66,111.52,111.64,73991
HRU03,2003-08-13 08:00,13,111.65,111.65,111.58,111.6,32353
HRU03,2003-08-13 08:30,13,111.6,111.65,111.58,111.62,26651
HRU03,2003-08-13 09:00,13,111.62,111.63,111.47,111.48,56204
HRU03,2003-08-13 09:30,13,111.48,111.48,111.21,111.35,106906
HRU03,2003-08-13 10:00,13,111.35,111.35,111.23,111.28,36918
HRU03,2003-08-13 10:30,13,111.27,111.31,111.17,111.19,27545
HRU03,2003-08-13 11:00,13,111.19,111.27,111.18,111.25,9848
HRU03,2003-08-13 11:30,13,111.25,111.27,111.22,111.24,6256
HRU03,2003-08-14 01:00,14,111.15,111.23,111.13,111.21,14839
HRU03,2003-08-14 01:30,14,111.2,111.22,111.11,111.11,28186
HRU03,2003-08-14 02:00,14,111.1,111.12,111.04,111.05,44803
HRU03,2003-08-14 02:30,14,111.05,111.06,110.97,111.05,50331
HRU03,2003-08-14 03:00,14,111.04,111.1,111.03,111.06,30800
HRU03,2003-08-14 03:30,14,111.05,111.08,111.01,111.07,28110
HRU03,2003-08-14 04:00,14,111.08,111.15,111.06,111.11,46148
HRU03,2003-08-14 04:30,14,111.12,111.12,111.03,111.07,30006
HRU03,2003-08-14 05:00,14,111.07,111.08,111,111.01,28241
HRU03,2003-08-14 05:30,14,111.01,111.01,110.84,110.89,61902
HRU03,2003-08-14 06:00,14,110.88,110.9,110.78,110.85,46510
HRU03,2003-08-14 06:30,14,110.85,110.88,110.81,110.86,24014
HRU03,2003-08-14 07:00,14,110.86,110.9,110.81,110.88,21543
HRU03,2003-08-14 07:30,14,110.88,110.99,110.7,110.82,114455
HRU03,2003-08-14 08:00,14,110.82,110.85,110.69,110.85,57449
HRU03,2003-08-14 08:30,14,110.85,111.02,110.85,111.01,62655
HRU03,2003-08-14 09:00,14,111.01,111.1,110.97,111.04,65864
HRU03,2003-08-14 09:30,14,111.03,111.04,110.93,110.93,32476
HRU03,2003-08-14 10:00,14,110.93,110.96,110.85,110.95,18309
HRU03,2003-08-14 10:30,14,110.96,110.96,110.9,110.92,6231
HRU03,2003-08-14 11:00,14,110.92,110.93,110.7,110.78,18018
HRU03,2003-08-14 11:30,14,110.78,110.82,110.66,110.71,12194
HRU03,2003-08-15 01:00,15,110.98,111.04,110.91,110.92,12600
HRU03,2003-08-15 01:30,15,110.92,111.1,110.92,111.07,16845
HRU03,2003-08-15 02:00,15,111.07,111.07,110.94,110.95,19414
HRU03,2003-08-15 02:30,15,110.94,111.05,110.91,111.02,24539
HRU03,2003-08-15 03:00,15,111.03,111.09,111.03,111.08,22386
HRU03,2003-08-15 03:30,15,111.09,111.12,111.03,111.05,17832
HRU03,2003-08-15 04:00,15,111.05,111.09,111.05,111.08,9969
HRU03,2003-08-15 04:30,15,111.08,111.09,111.06,111.08,8191
HRU03,2003-08-15 05:00,15,111.08,111.1,111.05,111.07,9312
HRU03,2003-08-15 05:30,15,111.06,111.08,111.03,111.05,5123
HRU03,2003-08-15 06:00,15,111.04,111.05,111,111.02,6389
HRU03,2003-08-15 06:30,15,111.02,111.03,111.01,111.03,3390
HRU03,2003-08-15 07:00,15,111.03,111.08,110.98,111.06,10193
HRU03,2003-08-15 07:30,15,111.07,111.11,110.93,111.02,41825
HRU03,2003-08-15 08:00,15,111.02,111.09,110.98,111.06,23258
HRU03,2003-08-15 08:30,15,111.05,111.26,111.05,111.17,50523
HRU03,2003-08-15 09:00,15,111.18,111.23,111.15,111.21,23766
HRU03,2003-08-15 09:30,15,111.22,111.23,111.16,111.19,13574
HRU03,2003-08-15 10:00,15,111.19,111.23,111.18,111.18,5591
HRU03,2003-08-15 10:30,15,111.18,111.22,111.18,111.21,4548
HRU03,2003-08-15 11:00,15,111.21,111.23,111.21,111.22,1804
HRU03,2003-08-15 11:30,15,111.21,111.21,111.16,111.19,2765
HRU03,2003-08-18 01:00,18,111.09,111.1,110.94,110.94,16175
HRU03,2003-08-18 01:30,18,110.95,110.95,110.84,110.89,20539
HRU03,2003-08-18 02:00,18,110.88,110.92,110.82,110.83,18422
HRU03,2003-08-18 02:30,18,110.83,110.87,110.82,110.86,12299
HRU03,2003-08-18 03:00,18,110.86,110.89,110.83,110.88,14126
HRU03,2003-08-18 03:30,18,110.87,110.9,110.85,110.89,12360
HRU03,2003-08-18 04:00,18,110.89,110.96,110.89,110.95,16879
HRU03,2003-08-18 04:30,18,110.95,111.02,110.93,111.02,17461
HRU03,2003-08-18 05:00,18,111.02,111.08,111.01,111.04,19822
HRU03,2003-08-18 05:30,18,111.03,111.06,111.01,111.02,8697
HRU03,2003-08-18 06:00,18,111.01,111.04,110.96,110.97,6563
HRU03,2003-08-18 06:30,18,110.98,111.02,110.98,111.01,5505
HRU03,2003-08-18 07:00,18,111.02,111.02,110.92,110.95,12852
HRU03,2003-08-18 07:30,18,110.94,111.01,110.89,111,26359
HRU03,2003-08-18 08:00,18,111.01,111.13,111,111.12,32097
HRU03,2003-08-18 08:30,18,111.11,111.14,111.05,111.13,28055
HRU03,2003-08-18 09:00,18,111.13,111.21,111.12,111.15,32600
HRU03,2003-08-18 09:30,18,111.16,111.18,111.08,111.11,17745
HRU03,2003-08-18 10:00,18,111.12,111.22,111.11,111.21,13485
HRU03,2003-08-18 10:30,18,111.22,111.22,111.15,111.16,8502
HRU03,2003-08-18 11:00,18,111.16,111.16,111.09,111.13,4729
HRU03,2003-08-18 11:30,18,111.14,111.23,111.14,111.19,7253
HRU03,2003-08-19 01:00,19,111.1,111.14,110.98,110.98,11888
HRU03,2003-08-19 01:30,19,110.97,110.98,110.78,110.8,37117
HRU03,2003-08-19 02:00,19,110.81,110.9,110.81,110.87,21516
HRU03,2003-08-19 02:30,19,110.86,110.9,110.85,110.88,18232
HRU03,2003-08-19 03:00,19,110.88,110.88,110.78,110.8,30269
HRU03,2003-08-19 03:30,19,110.8,110.82,110.74,110.78,30630
HRU03,2003-08-19 04:00,19,110.78,110.87,110.77,110.83,29918
HRU03,2003-08-19 04:30,19,110.83,110.88,110.81,110.87,27293
HRU03,2003-08-19 05:00,19,110.88,110.89,110.85,110.86,11821
HRU03,2003-08-19 05:30,19,110.85,110.88,110.84,110.84,11947
HRU03,2003-08-19 06:00,19,110.84,110.89,110.84,110.88,6765
HRU03,2003-08-19 06:30,19,110.87,110.89,110.84,110.88,15290
HRU03,2003-08-19 07:00,19,110.88,110.93,110.86,110.89,17893
HRU03,2003-08-19 07:30,19,110.9,110.96,110.86,110.94,48433
HRU03,2003-08-19 08:00,19,110.94,110.98,110.91,110.98,26869
HRU03,2003-08-19 08:30,19,110.98,111.03,110.91,110.98,24017
HRU03,2003-08-19 09:00,19,110.98,111.13,110.98,111.13,55380
HRU03,2003-08-19 09:30,19,111.13,111.18,111.06,111.07,49102
HRU03,2003-08-19 10:00,19,111.07,111.19,111.06,111.17,17757
HRU03,2003-08-19 10:30,19,111.17,111.29,111.15,111.25,19554
HRU03,2003-08-19 11:00,19,111.25,111.29,111.21,111.28,7464
HRU03,2003-08-19 11:30,19,111.28,111.34,111.27,111.31,9258
HRU03,2003-08-20 01:00,20,111.27,111.36,111.21,111.36,16223
HRU03,2003-08-20 01:30,20,111.37,111.45,111.35,111.37,30688
HRU03,2003-08-20 02:00,20,111.36,111.41,111.33,111.37,22499
HRU03,2003-08-20 02:30,20,111.36,111.45,111.36,111.42,27659
HRU03,2003-08-20 03:00,20,111.42,111.42,111.36,111.38,22992
HRU03,2003-08-20 03:30,20,111.37,111.4,111.36,111.38,19140
HRU03,2003-08-20 04:00,20,111.38,111.38,111.33,111.36,17416
HRU03,2003-08-20 04:30,20,111.36,111.38,111.34,111.36,14458
HRU03,2003-08-20 05:00,20,111.35,111.4,111.35,111.4,10322
HRU03,2003-08-20 05:30,20,111.4,111.42,111.37,111.41,12005
HRU03,2003-08-20 06:00,20,111.41,111.48,111.4,111.47,20755
HRU03,2003-08-20 06:30,20,111.48,111.49,111.43,111.45,11254
HRU03,2003-08-20 07:00,20,111.45,111.45,111.4,111.44,19132
HRU03,2003-08-20 07:30,20,111.44,111.47,111.41,111.47,25038
HRU03,2003-08-20 08:00,20,111.47,111.47,111.4,111.42,22731
HRU03,2003-08-20 08:30,20,111.42,111.42,111.2,111.24,55285
HRU03,2003-08-20 09:00,20,111.24,111.29,111.22,111.24,33891
HRU03,2003-08-20 09:30,20,111.23,111.28,111.08,111.11,45691
HRU03,2003-08-20 10:00,20,111.11,111.14,111.07,111.1,29443
HRU03,2003-08-20 10:30,20,111.1,111.11,110.98,111,14778
HRU03,2003-08-20 11:00,20,111,111.06,110.96,111.06,9767
HRU03,2003-08-20 11:30,20,111.06,111.12,111.03,111.1,6002
HRU03,2003-08-21 01:00,21,111.05,111.19,111.03,111.13,14800
HRU03,2003-08-21 01:30,21,111.13,111.13,110.93,110.95,24889
HRU03,2003-08-21 02:00,21,110.95,110.95,110.8,110.88,46202
HRU03,2003-08-21 02:30,21,110.88,110.95,110.87,110.94,25448
HRU03,2003-08-21 03:00,21,110.94,110.96,110.9,110.94,18175
HRU03,2003-08-21 03:30,21,110.94,110.96,110.9,110.95,14439
HRU03,2003-08-21 04:00,21,110.95,110.96,110.91,110.96,14764
HRU03,2003-08-21 04:30,21,110.96,110.96,110.9,110.91,13757
HRU03,2003-08-21 05:00,21,110.91,110.92,110.87,110.9,18032
HRU03,2003-08-21 05:30,21,110.91,110.94,110.9,110.93,6308
HRU03,2003-08-21 06:00,21,110.93,110.98,110.93,110.96,10967
HRU03,2003-08-21 06:30,21,110.97,111.01,110.97,111,8017
HRU03,2003-08-21 07:00,21,111,111.02,110.95,110.99,13085
HRU03,2003-08-21 07:30,21,110.98,111.07,110.91,111.06,54318
HRU03,2003-08-21 08:00,21,111.05,111.06,110.97,111.02,33170
HRU03,2003-08-21 08:30,21,111.01,111.04,110.98,111,23509
HRU03,2003-08-21 09:00,21,111,111.1,111,111.04,32997
HRU03,2003-08-21 09:30,21,111.05,111.06,110.96,110.99,37984
HRU03,2003-08-21 10:00,21,110.99,111.04,110.94,111.04,22532
HRU03,2003-08-21 10:30,21,111.04,111.07,110.95,110.97,14342
HRU03,2003-08-21 11:00,21,110.97,110.97,110.76,110.83,41828
HRU03,2003-08-21 11:30,21,110.83,110.86,110.77,110.77,5738
HRU03,2003-08-22 01:00,22,110.8,110.88,110.79,110.83,11787
HRU03,2003-08-22 01:30,22,110.83,110.91,110.77,110.89,16869
HRU03,2003-08-22 02:00,22,110.89,110.95,110.89,110.92,14430
HRU03,2003-08-22 02:30,22,110.93,111,110.92,110.99,20597
HRU03,2003-08-22 03:00,22,110.99,111.03,110.94,110.96,26784
HRU03,2003-08-22 03:30,22,110.96,111.01,110.96,111,15446
HRU03,2003-08-22 04:00,22,111.01,111.01,110.96,110.97,22802
HRU03,2003-08-22 04:30,22,110.96,110.97,110.93,110.94,19272
HRU03,2003-08-22 05:00,22,110.95,110.95,110.9,110.94,16568
HRU03,2003-08-22 05:30,22,110.94,110.96,110.93,110.93,10355
HRU03,2003-08-22 06:00,22,110.94,110.97,110.94,110.96,5508
HRU03,2003-08-22 06:30,22,110.96,110.98,110.91,110.92,7881
HRU03,2003-08-22 07:00,22,110.92,110.98,110.91,110.98,9794
HRU03,2003-08-22 07:30,22,110.98,110.98,110.8,110.86,46486
HRU03,2003-08-22 08:00,22,110.86,110.89,110.84,110.89,18370
HRU03,2003-08-22 08:30,22,110.89,110.92,110.86,110.89,23610
HRU03,2003-08-22 09:00,22,110.89,110.97,110.89,110.92,17918
HRU03,2003-08-22 09:30,22,110.92,110.96,110.89,110.96,11865
HRU03,2003-08-22 10:00,22,110.96,110.99,110.94,110.98,6763
HRU03,2003-08-22 10:30,22,110.98,111,110.97,111,5092
HRU03,2003-08-22 11:00,22,111,111.03,111,111,6331
HRU03,2003-08-22 11:30,22,111.01,111.03,110.98,111,4817
HRU03,2003-08-25 01:00,25,110.96,110.97,110.92,110.94,4383
HRU03,2003-08-25 01:30,25,110.95,111.04,110.93,111,4666
HRU03,2003-08-25 02:00,25,111,111.04,110.98,111.02,8044
HRU03,2003-08-25 02:30,25,111.02,111.05,110.99,111.05,5560
HRU03,2003-08-25 03:00,25,111.05,111.13,111.05,111.13,11764
HRU03,2003-08-25 03:30,25,111.13,111.2,111.13,111.15,25334
HRU03,2003-08-25 04:00,25,111.15,111.17,111.15,111.16,6267
HRU03,2003-08-25 04:30,25,111.16,111.17,111.15,111.16,1888
HRU03,2003-08-25 05:00,25,111.16,111.19,111.16,111.18,5334
HRU03,2003-08-25 05:30,25,111.19,111.26,111.18,111.25,9962
HRU03,2003-08-25 06:00,25,111.25,111.3,111.24,111.24,10378
HRU03,2003-08-25 06:30,25,111.24,111.27,111.24,111.25,6949
HRU03,2003-08-25 07:00,25,111.25,111.26,111.23,111.25,6701
HRU03,2003-08-25 07:30,25,111.25,111.25,111.22,111.24,7310
HRU03,2003-08-25 08:00,25,111.24,111.24,111.18,111.18,7373
HRU03,2003-08-25 08:30,25,111.18,111.22,111.17,111.18,7248
HRU03,2003-08-25 09:00,25,111.19,111.23,111.15,111.17,9877
HRU03,2003-08-25 09:30,25,111.17,111.18,111.07,111.08,11767
HRU03,2003-08-25 10:00,25,111.09,111.1,111.04,111.07,7913
HRU03,2003-08-25 10:30,25,111.07,111.07,111.03,111.04,3134
HRU03,2003-08-25 11:00,25,111.03,111.07,110.99,111.02,4755
HRU03,2003-08-25 11:30,25,111.02,111.04,110.98,110.98,1605
HRU03,2003-08-26 01:00,26,110.99,111.01,110.94,110.94,13004
HRU03,2003-08-26 01:30,26,110.95,110.96,110.91,110.95,8249
HRU03,2003-08-26 02:00,26,110.95,110.96,110.92,110.93,13579
HRU03,2003-08-26 02:30,26,110.94,110.95,110.9,110.92,12244
HRU03,2003-08-26 03:00,26,110.92,110.94,110.87,110.89,24866
HRU03,2003-08-26 03:30,26,110.9,110.92,110.89,110.91,20853
HRU03,2003-08-26 04:00,26,110.9,110.91,110.88,110.88,19035
HRU03,2003-08-26 04:30,26,110.89,110.89,110.85,110.88,21864
HRU03,2003-08-26 05:00,26,110.89,110.89,110.82,110.83,22507
HRU03,2003-08-26 05:30,26,110.84,110.87,110.83,110.86,11089
HRU03,2003-08-26 06:00,26,110.85,110.87,110.81,110.86,18553
HRU03,2003-08-26 06:30,26,110.86,110.87,110.84,110.84,6947
HRU03,2003-08-26 07:00,26,110.85,110.86,110.81,110.86,15920
HRU03,2003-08-26 07:30,26,110.85,110.88,110.82,110.83,34322
HRU03,2003-08-26 08:00,26,110.83,110.87,110.8,110.87,22900
HRU03,2003-08-26 08:30,26,110.87,110.9,110.84,110.86,17624
HRU03,2003-08-26 09:00,26,110.86,110.99,110.86,110.98,48684
HRU03,2003-08-26 09:30,26,110.98,111.08,110.96,111.06,43503
HRU03,2003-08-26 10:00,26,111.05,111.08,111.01,111.03,20206
HRU03,2003-08-26 10:30,26,111.04,111.1,111.03,111.08,7815
HRU03,2003-08-26 11:00,26,111.08,111.12,111.05,111.1,6543
HRU03,2003-08-26 11:30,26,111.09,111.15,111.09,111.14,5363
HRU03,2003-08-27 01:00,27,111.15,111.17,111.13,111.14,6911
HRU03,2003-08-27 01:30,27,111.13,111.13,111.05,111.06,11805
HRU03,2003-08-27 02:00,27,111.06,111.12,111.06,111.09,20399
HRU03,2003-08-27 02:30,27,111.09,111.11,111.06,111.08,28722
HRU03,2003-08-27 03:00,27,111.08,111.09,111.06,111.09,15104
HRU03,2003-08-27 03:30,27,111.09,111.12,111.08,111.12,11759
HRU03,2003-08-27 04:00,27,111.12,111.13,111.1,111.12,17251
HRU03,2003-08-27 04:30,27,111.12,111.16,111.12,111.14,24240
HRU03,2003-08-27 05:00,27,111.15,111.15,111.11,111.13,15700
HRU03,2003-08-27 05:30,27,111.14,111.17,111.12,111.17,11945
HRU03,2003-08-27 06:00,27,111.16,111.21,111.16,111.2,20824
HRU03,2003-08-27 06:30,27,111.21,111.26,111.2,111.22,19915
HRU03,2003-08-27 07:00,27,111.22,111.26,111.19,111.19,15063
HRU03,2003-08-27 07:30,27,111.2,111.24,111.19,111.21,18159
HRU03,2003-08-27 08:00,27,111.21,111.22,111.18,111.21,19102
HRU03,2003-08-27 08:30,27,111.21,111.23,111.08,111.13,32420
HRU03,2003-08-27 09:00,27,111.12,111.14,110.99,111,35641
HRU03,2003-08-27 09:30,27,111,111.07,110.98,111.05,31346
HRU03,2003-08-27 10:00,27,111.05,111.05,110.99,110.99,23980
HRU03,2003-08-27 10:30,27,110.99,111.02,110.96,111.01,13041
HRU03,2003-08-27 11:00,27,111.01,111.03,110.99,111.02,4245
HRU03,2003-08-27 11:30,27,111.02,111.02,110.97,110.97,3919
HRU03,2003-08-28 01:00,28,111,111.02,110.93,110.95,10066
HRU03,2003-08-28 01:30,28,110.95,110.95,110.9,110.91,15375
HRU03,2003-08-28 02:00,28,110.92,110.95,110.89,110.9,20251
HRU03,2003-08-28 02:30,28,110.91,110.91,110.8,110.83,43864
HRU03,2003-08-28 03:00,28,110.83,110.85,110.78,110.83,49228
HRU03,2003-08-28 03:30,28,110.83,110.84,110.8,110.83,23808
HRU03,2003-08-28 04:00,28,110.82,110.9,110.81,110.89,28239
HRU03,2003-08-28 04:30,28,110.89,110.91,110.84,110.85,13688
HRU03,2003-08-28 05:00,28,110.85,110.88,110.84,110.86,6663
HRU03,2003-08-28 05:30,28,110.86,110.86,110.83,110.84,12559
HRU03,2003-08-28 06:00,28,110.84,110.88,110.84,110.88,9119
HRU03,2003-08-28 06:30,28,110.88,110.89,110.85,110.87,7419
HRU03,2003-08-28 07:00,28,110.87,110.89,110.8,110.89,13418
HRU03,2003-08-28 07:30,28,110.88,111.02,110.88,110.96,60169
HRU03,2003-08-28 08:00,28,110.96,111,110.92,110.97,39849
HRU03,2003-08-28 08:30,28,110.97,111.1,110.96,111.07,50874
HRU03,2003-08-28 09:00,28,111.08,111.11,111.06,111.1,43341
HRU03,2003-08-28 09:30,28,111.1,111.12,111.06,111.1,26645
HRU03,2003-08-28 10:00,28,111.1,111.11,111.06,111.1,10318
HRU03,2003-08-28 10:30,28,111.1,111.16,111.07,111.15,12351
HRU03,2003-08-28 11:00,28,111.15,111.19,111.13,111.18,8095
HRU03,2003-08-28 11:30,28,111.17,111.18,111.12,111.14,4787
HRU03,2003-08-29 01:00,29,111.14,111.2,111.1,111.17,9931
HRU03,2003-08-29 01:30,29,111.17,111.19,111.12,111.18,11656
HRU03,2003-08-29 02:00,29,111.18,111.19,111.14,111.15,12769
HRU03,2003-08-29 02:30,29,111.15,111.17,111.04,111.09,38298
HRU03,2003-08-29 03:00,29,111.1,111.1,111.03,111.05,20202
HRU03,2003-08-29 03:30,29,111.05,111.05,111,111.02,32169
HRU03,2003-08-29 04:00,29,111.03,111.05,111.03,111.04,11731
HRU03,2003-08-29 04:30,29,111.04,111.08,111.04,111.04,15190
HRU03,2003-08-29 05:00,29,111.04,111.06,111.02,111.06,9606
HRU03,2003-08-29 05:30,29,111.06,111.09,111.05,111.08,11001
HRU03,2003-08-29 06:00,29,111.07,111.16,111.07,111.15,15603
HRU03,2003-08-29 06:30,29,111.16,111.17,111.13,111.14,18889
HRU03,2003-08-29 07:00,29,111.14,111.14,111.09,111.09,14555
HRU03,2003-08-29 07:30,29,111.07,111.13,111.06,111.11,24913
HRU03,2003-08-29 08:00,29,111.11,111.17,111.1,111.16,22716
HRU03,2003-08-29 08:30,29,111.16,111.24,111.1,111.1,34216
HRU03,2003-08-29 09:00,29,111.1,111.11,110.95,111.05,59426
HRU03,2003-08-29 09:30,29,111.06,111.08,110.99,111.04,26569
HRU03,2003-08-29 10:00,29,111.03,111.08,111.03,111.06,21531
HRU03,2003-08-29 10:30,29,111.06,111.15,111.06,111.14,10199
HRU03,2003-08-29 11:00,29,111.14,111.16,111.12,111.14,4355
HRU03,2003-08-29 11:30,29,111.14,111.24,111.13,111.21,6173
HRU03,2003-09-01 01:00,1,111.14,111.15,111.05,111.1,5955
HRU03,2003-09-01 01:30,1,111.09,111.16,111.09,111.1,5883
HRU03,2003-09-01 02:00,1,111.1,111.1,111.07,111.07,6205
HRU03,2003-09-01 02:30,1,111.07,111.07,111.02,111.06,15804
HRU03,2003-09-01 03:00,1,111.06,111.08,111.05,111.07,14923
HRU03,2003-09-01 03:30,1,111.07,111.08,111.06,111.07,6731
HRU03,2003-09-01 04:00,1,111.07,111.07,111.04,111.06,8974
HRU03,2003-09-01 04:30,1,111.06,111.08,111.05,111.06,14271
HRU03,2003-09-01 05:00,1,111.06,111.07,111.05,111.06,3985
HRU03,2003-09-01 05:30,1,111.06,111.07,111.05,111.06,4892
HRU03,2003-09-01 06:00,1,111.06,111.07,111.04,111.05,5374
HRU03,2003-09-01 06:30,1,111.04,111.07,111.04,111.05,7405
HRU03,2003-09-01 07:00,1,111.05,111.06,111.04,111.05,5228
HRU03,2003-09-01 07:30,1,111.05,111.07,111.04,111.05,10839
HRU03,2003-09-01 08:00,1,111.06,111.08,111.06,111.07,5162
HRU03,2003-09-01 08:30,1,111.08,111.09,111.07,111.08,5377
HRU03,2003-09-01 09:00,1,111.09,111.11,111.08,111.09,9343
HRU03,2003-09-01 09:30,1,111.09,111.1,111.05,111.06,5868
HRU03,2003-09-01 10:00,1,111.06,111.06,110.96,110.97,15050
HRU03,2003-09-01 10:30,1,110.96,110.96,110.88,110.89,13179
HRU03,2003-09-01 11:00,1,110.89,110.91,110.87,110.89,7208
HRU03,2003-09-01 11:30,1,110.89,110.94,110.85,110.87,14793
HRU03,2003-09-02 01:00,2,110.75,110.75,110.61,110.64,31693
HRU03,2003-09-02 01:30,2,110.64,110.64,110.54,110.57,34055
HRU03,2003-09-02 02:00,2,110.57,110.62,110.52,110.54,36469
HRU03,2003-09-02 02:30,2,110.54,110.57,110.51,110.54,44550
HRU03,2003-09-02 03:00,2,110.54,110.57,110.49,110.54,40895
HRU03,2003-09-02 03:30,2,110.54,110.55,110.4,110.41,61947
HRU03,2003-09-02 04:00,2,110.41,110.44,110.23,110.26,91304
HRU03,2003-09-02 04:30,2,110.26,110.34,110.26,110.31,37815
HRU03,2003-09-02 05:00,2,110.32,110.32,110.22,110.23,33986
HRU03,2003-09-02 05:30,2,110.23,110.33,110.21,110.31,35567
HRU03,2003-09-02 06:00,2,110.32,110.32,110.28,110.3,19816
HRU03,2003-09-02 06:30,2,110.3,110.4,110.29,110.36,28859
HRU03,2003-09-02 07:00,2,110.36,110.42,110.36,110.42,26379
HRU03,2003-09-02 07:30,2,110.41,110.45,110.35,110.37,34295
HRU03,2003-09-02 08:00,2,110.38,110.42,110.34,110.35,21590
HRU03,2003-09-02 08:30,2,110.35,110.36,110.29,110.32,31357
HRU03,2003-09-02 09:00,2,110.33,110.51,110.25,110.38,69792
HRU03,2003-09-02 09:30,2,110.38,110.47,110.38,110.42,34107
HRU03,2003-09-02 10:00,2,110.42,110.43,110.24,110.26,48874
HRU03,2003-09-02 10:30,2,110.27,110.28,110.15,110.19,32294
HRU03,2003-09-02 11:00,2,110.2,110.22,110.15,110.21,16742
HRU03,2003-09-02 11:30,2,110.21,110.21,110.08,110.1,14283
HRU03,2003-09-03 01:00,3,110.1,110.23,110.08,110.21,27153
HRU03,2003-09-03 01:30,3,110.22,110.24,110.11,110.12,43501
HRU03,2003-09-03 02:00,3,110.12,110.15,110.05,110.12,42215
HRU03,2003-09-03 02:30,3,110.12,110.12,110.06,110.07,60687
HRU03,2003-09-03 03:00,3,110.07,110.18,110.06,110.17,39708
HRU03,2003-09-03 03:30,3,110.17,110.19,110.13,110.17,39926
HRU03,2003-09-03 04:00,3,110.18,110.29,110.17,110.25,63327
HRU03,2003-09-03 04:30,3,110.24,110.29,110.23,110.28,47935
HRU03,2003-09-03 05:00,3,110.28,110.35,110.25,110.28,48763
HRU03,2003-09-03 05:30,3,110.28,110.3,110.26,110.29,20293
HRU03,2003-09-03 06:00,3,110.29,110.35,110.28,110.29,20230
HRU03,2003-09-03 06:30,3,110.29,110.29,110.24,110.26,16884
HRU03,2003-09-03 07:00,3,110.26,110.28,110.23,110.24,30683
HRU03,2003-09-03 07:30,3,110.24,110.24,110.15,110.2,54762
HRU03,2003-09-03 08:00,3,110.2,110.27,110.14,110.27,36860
HRU03,2003-09-03 08:30,3,110.27,110.27,110.16,110.19,39499
HRU03,2003-09-03 09:00,3,110.19,110.24,110.16,110.24,37248
HRU03,2003-09-03 09:30,3,110.24,110.25,110.2,110.21,38582
HRU03,2003-09-03 10:00,3,110.21,110.27,110.18,110.25,37325
HRU03,2003-09-03 10:30,3,110.25,110.34,110.23,110.3,20091
HRU03,2003-09-03 11:00,3,110.29,110.3,110.2,110.23,10606
HRU03,2003-09-03 11:30,3,110.22,110.24,110.19,110.21,12728
HRU03,2003-09-04 01:00,4,110.22,110.33,110.2,110.31,48845
HRU03,2003-09-04 01:30,4,110.31,110.36,110.28,110.33,35642
HRU03,2003-09-04 02:00,4,110.33,110.38,110.32,110.33,35446
HRU03,2003-09-04 02:30,4,110.32,110.35,110.28,110.29,35991
HRU03,2003-09-04 03:00,4,110.29,110.3,110.24,110.26,38317
HRU03,2003-09-04 03:30,4,110.26,110.34,110.23,110.34,53615
HRU03,2003-09-04 04:00,4,110.34,110.41,110.3,110.4,67751
HRU03,2003-09-04 04:30,4,110.41,110.41,110.34,110.37,35012
HRU03,2003-09-04 05:00,4,110.36,110.38,110.32,110.34,38646
HRU03,2003-09-04 05:30,4,110.34,110.34,110.28,110.31,26855
HRU03,2003-09-04 06:00,4,110.31,110.35,110.31,110.34,19621
HRU03,2003-09-04 06:30,4,110.34,110.37,110.32,110.32,22189
HRU03,2003-09-04 07:00,4,110.33,110.43,110.31,110.4,25827
HRU03,2003-09-04 07:30,4,110.4,110.47,110.36,110.37,87456
HRU03,2003-09-04 08:00,4,110.37,110.42,110.35,110.41,58129
HRU03,2003-09-04 08:30,4,110.41,110.43,110.27,110.3,34297
HRU03,2003-09-04 09:00,4,110.31,110.41,110.26,110.4,64017
HRU03,2003-09-04 09:30,4,110.4,110.43,110.37,110.38,40523
HRU03,2003-09-04 10:00,4,110.39,110.42,110.38,110.39,32681
HRU03,2003-09-04 10:30,4,110.39,110.42,110.39,110.41,9961
HRU03,2003-09-04 11:00,4,110.41,110.57,110.4,110.51,19779
HRU03,2003-09-04 11:30,4,110.51,110.57,110.5,110.53,13668
HRU03,2003-09-05 01:00,5,110.63,110.65,110.58,110.63,15796
HRU03,2003-09-05 01:30,5,110.63,110.64,110.62,110.62,22326
HRU03,2003-09-05 02:00,5,110.62,110.66,110.59,110.65,28113
HRU03,2003-09-05 02:30,5,110.64,110.68,110.64,110.67,32991
HRU03,2003-09-05 03:00,5,110.67,110.69,110.65,110.68,23905
HRU03,2003-09-05 03:30,5,110.68,110.75,110.67,110.73,30204
HRU03,2003-09-05 04:00,5,110.73,110.74,110.68,110.7,44748
HRU03,2003-09-05 04:30,5,110.7,110.7,110.62,110.66,18245
HRU03,2003-09-05 05:00,5,110.66,110.69,110.65,110.66,13600
HRU03,2003-09-05 05:30,5,110.65,110.67,110.64,110.66,18986
HRU03,2003-09-05 06:00,5,110.66,110.67,110.64,110.67,22448
HRU03,2003-09-05 06:30,5,110.66,110.66,110.6,110.61,14444
HRU03,2003-09-05 07:00,5,110.61,110.8,110.61,110.8,29923
HRU03,2003-09-05 07:30,5,110.81,110.92,110.78,110.9,33763
HRU03,2003-09-05 08:00,5,110.9,111.01,110.89,110.97,25535
HRU03,2003-09-05 08:30,5,110.97,110.97,110.9,110.9,23628
HRU03,2003-09-05 09:00,5,110.89,110.91,110.78,110.81,30676
HRU03,2003-09-05 09:30,5,110.81,110.85,110.79,110.84,10038
HRU03,2003-09-05 10:00,5,110.84,110.85,110.82,110.82,11241
HRU03,2003-09-05 10:30,5,110.81,110.82,110.77,110.82,9915
HRU03,2003-09-05 11:00,5,110.82,110.87,110.8,110.86,2970
HRU03,2003-09-05 11:30,5,110.86,110.95,110.86,110.94,4288
HRU03,2003-09-08 01:00,8,111,111.09,111,111.02,4752
HRU03,2003-09-08 01:30,8,111.01,111.04,110.98,111,7241
HRU03,2003-09-08 02:00,8,110.99,111.03,110.94,111.03,7317
HRU03,2003-09-08 02:30,8,111.03,111.13,111.03,111.13,17957
HRU03,2003-09-08 03:00,8,111.14,111.16,111.12,111.14,12159
HRU03,2003-09-08 03:30,8,111.14,111.2,111.14,111.17,9304
HRU03,2003-09-08 04:00,8,111.17,111.18,111.13,111.14,2174
HRU03,2003-09-08 04:30,8,111.14,111.14,111.08,111.09,1888
HRU03,2003-09-08 05:00,8,111.08,111.18,111.07,111.18,11383