HRU04,2004-02-27 03:30,27,111.28,111.29,111.28,111.29,50
HRU04,2004-02-27 05:00,27,111.43,111.43,111.43,111.43,1
HRU04,2004-02-27 07:00,27,111.35,111.35,111.35,111.35,6
HRU04,2004-03-01 09:00,1,111.27,111.27,111.27,111.27,2
HRU04,2004-03-02 07:00,2,111.23,111.23,111.23,111.23,2
HRU04,2004-03-02 09:30,2,111.24,111.24,111.24,111.24,70
HRU04,2004-03-02 10:00,2,111.04,111.04,111.04,111.04,43
HRU04,2004-03-02 11:00,2,110.96,110.96,110.92,110.92,103
HRU04,2004-03-02 11:30,2,110.98,110.98,110.95,110.95,296
HRU04,2004-03-03 07:30,3,110.8,110.8,110.8,110.8,1
HRU04,2004-03-08 03:00,8,112.07,112.07,112.07,112.07,1
HRU04,2004-03-10 07:30,10,112,112,112,112,1
HRU04,2004-03-11 01:00,11,111.96,111.96,111.96,111.96,1
HRU04,2004-03-11 07:30,11,112.31,112.31,112.31,112.31,1
HRU04,2004-03-16 02:30,16,112.31,112.31,112.31,112.31,1
HRU04,2004-03-19 08:30,19,112.28,112.28,112.28,112.28,1
HRU04,2004-03-22 10:00,22,112.41,112.41,112.41,112.41,1
HRU04,2004-03-23 06:00,23,112.35,112.35,112.35,112.35,10
HRU04,2004-03-24 07:30,24,112.55,112.55,112.55,112.55,1
HRU04,2004-03-25 05:00,25,112.7,112.7,112.7,112.7,27
HRU04,2004-03-25 10:00,25,112.71,112.71,112.71,112.71,1
HRU04,2004-03-26 02:30,26,112.68,112.68,112.68,112.68,1
HRU04,2004-03-26 11:00,26,112.56,112.56,112.56,112.56,1
HRU04,2004-03-29 02:30,29,112.41,112.41,112.41,112.41,1
HRU04,2004-03-29 03:00,29,112.41,112.41,112.41,112.41,2
HRU04,2004-03-31 00:30,31,111.98,111.98,111.98,111.98,1
HRU04,2004-03-31 06:00,31,112.1,112.1,112.1,112.1,2
HRU04,2004-04-06 01:30,6,111.17,111.17,111.17,111.17,1
HRU04,2004-04-06 04:00,6,111.23,111.23,111.23,111.23,2
HRU04,2004-04-06 07:00,6,111.31,111.31,111.31,111.31,9
HRU04,2004-04-06 10:00,6,111.32,111.32,111.32,111.32,9
HRU04,2004-04-06 10:30,6,111.34,111.36,111.34,111.36,38
HRU04,2004-04-07 10:00,7,111.51,111.51,111.51,111.51,1
HRU04,2004-04-08 02:30,8,111.4,111.4,111.4,111.4,1
HRU04,2004-04-13 03:00,13,111.18,111.18,111.18,111.18,1
HRU04,2004-04-14 07:30,14,110.76,110.76,110.76,110.76,5
HRU04,2004-04-14 08:30,14,110.8,110.8,110.8,110.8,4
HRU04,2004-04-14 09:00,14,110.8,110.8,110.8,110.8,2
HRU04,2004-04-14 10:00,14,110.8,110.8,110.8,110.8,8
HRU04,2004-04-14 10:30,14,110.82,110.82,110.81,110.81,10
HRU04,2004-04-14 11:00,14,110.84,110.84,110.84,110.84,11
HRU04,2004-04-15 05:00,15,110.86,110.86,110.86,110.86,49
HRU04,2004-04-15 11:30,15,110.89,110.89,110.89,110.89,1
HRU04,2004-04-19 06:00,19,111.22,111.22,111.22,111.22,5001
HRU04,2004-04-19 11:30,19,111.1,111.1,111.1,111.1,1
HRU04,2004-04-20 04:30,20,111.03,111.03,111.01,111.01,2
HRU04,2004-04-20 08:00,20,110.9,110.9,110.9,110.9,51
HRU04,2004-04-21 03:00,21,110.78,110.78,110.78,110.78,1
HRU04,2004-04-21 04:00,21,110.76,110.76,110.76,110.76,52
HRU04,2004-04-21 04:30,21,110.76,110.76,110.76,110.76,8
HRU04,2004-04-21 06:00,21,110.72,110.72,110.72,110.72,66
HRU04,2004-04-21 07:00,21,110.63,110.63,110.63,110.63,1
HRU04,2004-04-21 08:00,21,110.71,110.71,110.71,110.71,1
HRU04,2004-04-22 02:30,22,110.87,110.87,110.87,110.87,1
HRU04,2004-04-22 06:00,22,110.88,110.88,110.88,110.88,52
HRU04,2004-04-22 07:30,22,110.9,110.9,110.9,110.9,1240
HRU04,2004-04-22 09:00,22,110.98,110.98,110.98,110.98,1064
HRU04,2004-04-23 07:30,23,110.89,110.89,110.89,110.89,157
HRU04,2004-04-23 09:00,23,110.8,110.8,110.8,110.8,1
HRU04,2004-04-26 04:30,26,110.6,110.6,110.6,110.6,25
HRU04,2004-04-26 06:00,26,110.61,110.61,110.61,110.61,635
HRU04,2004-04-26 08:30,26,110.71,110.71,110.71,110.71,50
HRU04,2004-04-26 09:30,26,110.76,110.76,110.76,110.76,1
HRU04,2004-04-27 05:30,27,110.69,110.69,110.69,110.69,17
HRU04,2004-04-28 01:00,28,110.79,110.79,110.79,110.79,1
HRU04,2004-04-28 01:30,28,110.77,110.77,110.77,110.77,1
HRU04,2004-04-28 08:30,28,110.7,110.7,110.7,110.7,1
HRU04,2004-04-28 09:30,28,110.66,110.66,110.66,110.66,1
HRU04,2004-04-28 11:00,28,110.65,110.65,110.65,110.65,200
HRU04,2004-04-29 01:00,29,110.44,110.44,110.44,110.44,1
HRU04,2004-04-30 03:30,30,110.62,110.62,110.62,110.62,1
HRU04,2004-04-30 05:00,30,110.64,110.64,110.64,110.64,178
HRU04,2004-05-04 01:00,4,110.93,110.93,110.93,110.93,1
HRU04,2004-05-04 03:30,4,110.9,110.9,110.9,110.9,170
HRU04,2004-05-04 04:00,4,110.9,110.9,110.9,110.9,49
HRU04,2004-05-04 05:30,4,110.92,110.92,110.92,110.92,50
HRU04,2004-05-04 10:00,4,110.84,110.84,110.84,110.84,300
HRU04,2004-05-05 01:00,5,110.85,110.85,110.85,110.85,1
HRU04,2004-05-05 03:00,5,111.04,111.04,111.04,111.04,1
HRU04,2004-05-05 04:30,5,111.06,111.06,111.06,111.06,1
HRU04,2004-05-05 08:00,5,111.11,111.11,111.11,111.11,25
HRU04,2004-05-06 01:00,6,110.86,110.86,110.86,110.86,1
HRU04,2004-05-06 03:00,6,110.85,110.85,110.85,110.85,30
HRU04,2004-05-06 04:30,6,110.83,110.83,110.83,110.83,50
HRU04,2004-05-06 05:00,6,110.81,110.81,110.81,110.81,20
HRU04,2004-05-06 05:30,6,110.8,110.8,110.8,110.8,5
HRU04,2004-05-06 06:00,6,110.81,110.81,110.81,110.81,45
HRU04,2004-05-06 06:30,6,110.78,110.78,110.78,110.78,16
HRU04,2004-05-06 07:00,6,110.79,110.79,110.79,110.79,7
HRU04,2004-05-06 08:00,6,110.69,110.69,110.69,110.69,5
HRU04,2004-05-06 10:00,6,110.62,110.62,110.62,110.62,27
HRU04,2004-05-06 10:30,6,110.58,110.58,110.58,110.58,62
HRU04,2004-05-07 01:30,7,110.49,110.49,110.49,110.49,975
HRU04,2004-05-07 03:00,7,110.52,110.52,110.52,110.52,1
HRU04,2004-05-07 05:00,7,110.53,110.53,110.53,110.53,160
HRU04,2004-05-07 09:00,7,110.24,110.24,110.24,110.24,1
HRU04,2004-05-07 10:00,7,110.14,110.14,110.13,110.13,201
HRU04,2004-05-07 11:00,7,110.06,110.06,110.06,110.06,1
HRU04,2004-05-10 01:00,10,110.07,110.07,110.07,110.07,1
HRU04,2004-05-10 03:30,10,110.19,110.19,110.19,110.19,1
HRU04,2004-05-10 05:30,10,110.03,110.03,110.03,110.03,50
HRU04,2004-05-10 06:00,10,110.04,110.06,110.04,110.06,567
HRU04,2004-05-10 09:00,10,110.11,110.13,110.11,110.13,207
HRU04,2004-05-10 09:30,10,110.11,110.11,110.11,110.11,100
HRU04,2004-05-10 10:00,10,110.12,110.12,110.12,110.12,10
HRU04,2004-05-10 10:30,10,110.13,110.13,110.11,110.11,313
HRU04,2004-05-11 01:00,11,110.11,110.11,110.11,110.11,1
HRU04,2004-05-11 01:30,11,110.09,110.09,110.09,110.09,20
HRU04,2004-05-11 03:30,11,110.03,110.03,110.03,110.03,1
HRU04,2004-05-11 04:30,11,110.08,110.08,110.06,110.06,215
HRU04,2004-05-11 05:30,11,110.06,110.06,110.06,110.06,55
HRU04,2004-05-11 08:30,11,110.09,110.09,110.09,110.09,33
HRU04,2004-05-11 09:30,11,110.11,110.12,110.11,110.12,514
HRU04,2004-05-11 10:00,11,110.14,110.14,110.14,110.14,3
HRU04,2004-05-12 01:00,12,110.12,110.12,110.12,110.12,1
HRU04,2004-05-12 08:30,12,110.15,110.15,110.15,110.15,6
HRU04,2004-05-12 09:00,12,110.02,110.02,110.02,110.02,1260
HRU04,2004-05-12 10:30,12,110.01,110.01,110.01,110.01,80
HRU04,2004-05-13 01:00,13,109.92,109.92,109.92,109.92,1
HRU04,2004-05-13 03:30,13,109.88,109.88,109.88,109.88,18
HRU04,2004-05-13 05:00,13,109.87,109.87,109.87,109.87,200
HRU04,2004-05-13 06:00,13,109.81,109.81,109.8,109.8,6
HRU04,2004-05-13 06:30,13,109.81,109.81,109.81,109.81,150
HRU04,2004-05-13 08:00,13,109.88,109.88,109.88,109.88,10
HRU04,2004-05-13 10:00,13,109.83,109.83,109.83,109.83,1
HRU04,2004-05-13 10:30,13,109.81,109.81,109.81,109.81,15
HRU04,2004-05-13 11:00,13,109.75,109.76,109.75,109.76,1005
HRU04,2004-05-14 02:30,14,109.71,109.71,109.71,109.71,1
HRU04,2004-05-14 04:30,14,109.76,109.76,109.76,109.76,500
HRU04,2004-05-14 07:30,14,109.95,109.95,109.95,109.95,1
HRU04,2004-05-14 08:00,14,109.94,110,109.92,110,3
HRU04,2004-05-14 08:30,14,110.04,110.06,110.02,110.02,82
HRU04,2004-05-14 09:30,14,109.99,109.99,109.99,109.99,801
HRU04,2004-05-17 01:00,17,110.18,110.18,110.18,110.18,1
HRU04,2004-05-17 01:30,17,110.25,110.25,110.25,110.25,1
HRU04,2004-05-17 02:00,17,110.31,110.31,110.31,110.31,200
HRU04,2004-05-17 03:00,17,110.34,110.34,110.34,110.34,3
HRU04,2004-05-17 03:30,17,110.31,110.31,110.31,110.31,2921
HRU04,2004-05-17 07:00,17,110.24,110.27,110.24,110.27,123
HRU04,2004-05-17 08:00,17,110.31,110.31,110.31,110.31,598
HRU04,2004-05-17 08:30,17,110.32,110.32,110.32,110.32,2
HRU04,2004-05-17 09:30,17,110.26,110.26,110.26,110.26,1
HRU04,2004-05-17 10:30,17,110.3,110.3,110.3,110.3,31
HRU04,2004-05-18 01:00,18,110.25,110.25,110.2,110.2,4
HRU04,2004-05-18 03:30,18,110.23,110.23,110.23,110.23,2
HRU04,2004-05-18 07:30,18,110.22,110.22,110.22,110.22,202
HRU04,2004-05-18 08:00,18,110.21,110.21,110.21,110.21,2
HRU04,2004-05-18 08:30,18,110.26,110.26,110.22,110.22,632
HRU04,2004-05-19 01:00,19,110.1,110.14,110.1,110.14,5
HRU04,2004-05-19 03:30,19,110.03,110.03,110.03,110.03,100
HRU04,2004-05-19 04:30,19,110,110,110,110,25
HRU04,2004-05-19 06:00,19,110,110,110,110,11
HRU04,2004-05-19 07:00,19,109.91,109.91,109.91,109.91,10
HRU04,2004-05-19 07:30,19,109.94,109.94,109.9,109.9,26
HRU04,2004-05-19 08:00,19,109.89,109.89,109.89,109.89,90
HRU04,2004-05-19 08:30,19,109.85,109.86,109.85,109.86,51
HRU04,2004-05-19 11:30,19,109.94,109.94,109.94,109.94,6
HRU04,2004-05-20 01:00,20,109.97,109.97,109.97,109.97,1
HRU04,2004-05-20 02:30,20,109.96,109.96,109.96,109.96,2000
HRU04,2004-05-20 03:30,20,109.97,109.97,109.97,109.97,2000
HRU04,2004-05-20 09:30,20,110.01,110.03,110.01,110.03,245
HRU04,2004-05-21 01:00,21,110.13,110.16,110.13,110.16,28
HRU04,2004-05-21 01:30,21,110.2,110.2,110.2,110.2,5
HRU04,2004-05-21 02:00,21,110.22,110.22,110.22,110.22,1
HRU04,2004-05-21 05:00,21,110.27,110.27,110.25,110.25,25
HRU04,2004-05-21 06:00,21,110.26,110.26,110.26,110.26,63
HRU04,2004-05-21 06:30,21,110.26,110.26,110.26,110.26,2620
HRU04,2004-05-21 07:00,21,110.27,110.27,110.27,110.27,90
HRU04,2004-05-21 08:00,21,110.3,110.3,110.3,110.3,218
HRU04,2004-05-21 09:00,21,110.27,110.27,110.27,110.27,25
HRU04,2004-05-21 09:30,21,110.18,110.19,110.18,110.19,11
HRU04,2004-05-24 01:00,24,109.95,109.95,109.95,109.95,152
HRU04,2004-05-24 02:00,24,109.91,109.91,109.91,109.91,88
HRU04,2004-05-24 02:30,24,109.89,109.9,109.89,109.9,102
HRU04,2004-05-24 03:00,24,109.9,109.9,109.9,109.9,4
HRU04,2004-05-24 03:30,24,109.93,109.93,109.91,109.91,150
HRU04,2004-05-24 06:00,24,109.93,109.95,109.93,109.95,808
HRU04,2004-05-24 06:30,24,109.97,109.98,109.97,109.98,1249
HRU04,2004-05-24 07:30,24,109.97,109.97,109.97,109.97,200
HRU04,2004-05-24 08:00,24,109.98,110.01,109.98,110.01,5377
HRU04,2004-05-24 09:00,24,109.99,110,109.99,110,147
HRU04,2004-05-24 09:30,24,109.96,109.96,109.96,109.96,1
HRU04,2004-05-24 10:00,24,109.97,109.97,109.97,109.97,300
HRU04,2004-05-24 10:30,24,109.98,110,109.98,110,5
HRU04,2004-05-24 11:00,24,110.01,110.01,110.01,110.01,100
HRU04,2004-05-24 11:30,24,110.06,110.06,110.06,110.06,5
HRU04,2004-05-25 01:00,25,110.13,110.13,110.13,110.13,1
HRU04,2004-05-25 01:30,25,110.15,110.15,110.14,110.14,600
HRU04,2004-05-25 02:00,25,110.14,110.14,110.14,110.14,892
HRU04,2004-05-25 02:30,25,110.14,110.17,110.14,110.17,1576
HRU04,2004-05-25 03:00,25,110.17,110.17,110.15,110.15,49
HRU04,2004-05-25 03:30,25,110.15,110.15,110.13,110.13,105
HRU04,2004-05-25 04:00,25,110.13,110.13,110.13,110.13,367
HRU04,2004-05-25 04:30,25,110.11,110.11,110.11,110.11,500
HRU04,2004-05-25 05:00,25,110.13,110.13,110.13,110.13,50
HRU04,2004-05-25 05:30,25,110.12,110.12,110.12,110.12,10
HRU04,2004-05-25 06:00,25,110.12,110.12,110.12,110.12,151
HRU04,2004-05-25 06:30,25,110.15,110.15,110.15,110.15,351
HRU04,2004-05-25 07:00,25,110.15,110.17,110.15,110.17,784
HRU04,2004-05-25 07:30,25,110.18,110.18,110.16,110.16,650
HRU04,2004-05-25 08:00,25,110.14,110.14,110.14,110.14,23
HRU04,2004-05-25 08:30,25,110.15,110.17,110.15,110.17,3057
HRU04,2004-05-25 09:00,25,110.17,110.17,110.17,110.17,40
HRU04,2004-05-25 09:30,25,110.14,110.14,110.14,110.14,550
HRU04,2004-05-25 10:00,25,110.11,110.11,110.11,110.11,68
HRU04,2004-05-25 10:30,25,110.14,110.14,110.14,110.14,40
HRU04,2004-05-25 11:00,25,110.17,110.17,110.16,110.16,125
HRU04,2004-05-25 11:30,25,110.16,110.16,110.16,110.16,2
HRU04,2004-05-26 01:00,26,110.13,110.13,110.08,110.08,9
HRU04,2004-05-26 02:00,26,110.13,110.13,110.13,110.13,40
HRU04,2004-05-26 03:00,26,110.16,110.17,110.16,110.17,454
HRU04,2004-05-26 03:30,26,110.15,110.17,110.15,110.15,1310
HRU04,2004-05-26 04:00,26,110.17,110.18,110.16,110.18,243
HRU04,2004-05-26 04:30,26,110.24,110.24,110.24,110.24,700
HRU04,2004-05-26 05:00,26,110.24,110.24,110.23,110.23,150
HRU04,2004-05-26 06:00,26,110.24,110.25,110.24,110.25,501
HRU04,2004-05-26 06:30,26,110.27,110.27,110.27,110.27,475
HRU04,2004-05-26 07:00,26,110.3,110.3,110.3,110.3,12679
HRU04,2004-05-26 07:30,26,110.28,110.3,110.28,110.3,142
HRU04,2004-05-26 08:00,26,110.27,110.27,110.27,110.27,160
HRU04,2004-05-26 09:30,26,110.3,110.3,110.29,110.29,1392
HRU04,2004-05-26 10:00,26,110.31,110.31,110.29,110.3,97
HRU04,2004-05-26 10:30,26,110.29,110.29,110.29,110.29,224
HRU04,2004-05-26 11:00,26,110.3,110.31,110.3,110.31,700
HRU04,2004-05-26 11:30,26,110.31,110.32,110.31,110.31,38
HRU04,2004-05-27 01:00,27,110.41,110.45,110.41,110.45,151
HRU04,2004-05-27 01:30,27,110.47,110.47,110.46,110.46,49
HRU04,2004-05-27 02:00,27,110.44,110.44,110.44,110.44,25
HRU04,2004-05-27 03:00,27,110.41,110.41,110.41,110.41,500
HRU04,2004-05-27 03:30,27,110.41,110.41,110.4,110.4,220
HRU04,2004-05-27 04:00,27,110.4,110.4,110.4,110.4,3
HRU04,2004-05-27 04:30,27,110.41,110.41,110.4,110.4,1257
HRU04,2004-05-27 05:30,27,110.4,110.4,110.4,110.4,211
HRU04,2004-05-27 06:00,27,110.38,110.38,110.38,110.38,50
HRU04,2004-05-27 07:00,27,110.41,110.41,110.39,110.39,353
HRU04,2004-05-27 07:30,27,110.44,110.47,110.44,110.47,435
HRU04,2004-05-27 08:00,27,110.46,110.57,110.46,110.57,2438
HRU04,2004-05-27 08:30,27,110.55,110.56,110.53,110.56,6280
HRU04,2004-05-27 09:00,27,110.58,110.58,110.56,110.58,284
HRU04,2004-05-27 09:30,27,110.59,110.61,110.57,110.6,446
HRU04,2004-05-27 10:00,27,110.59,110.59,110.59,110.59,212
HRU04,2004-05-27 10:30,27,110.61,110.66,110.61,110.66,5506
HRU04,2004-05-27 11:00,27,110.63,110.63,110.62,110.62,170
HRU04,2004-05-28 01:00,28,110.59,110.6,110.59,110.59,203
HRU04,2004-05-28 01:30,28,110.6,110.6,110.6,110.6,70
HRU04,2004-05-28 02:00,28,110.6,110.6,110.57,110.59,321
HRU04,2004-05-28 02:30,28,110.57,110.57,110.57,110.57,655
HRU04,2004-05-28 03:00,28,110.52,110.53,110.49,110.49,74
HRU04,2004-05-28 03:30,28,110.5,110.51,110.5,110.51,300
HRU04,2004-05-28 04:00,28,110.46,110.46,110.39,110.39,1055
HRU04,2004-05-28 04:30,28,110.4,110.43,110.39,110.43,130
HRU04,2004-05-28 05:00,28,110.45,110.45,110.45,110.45,382
HRU04,2004-05-28 05:30,28,110.45,110.45,110.45,110.45,545
HRU04,2004-05-28 06:00,28,110.47,110.49,110.47,110.49,30
HRU04,2004-05-28 06:30,28,110.47,110.47,110.47,110.47,200
HRU04,2004-05-28 07:00,28,110.45,110.5,110.43,110.5,277
HRU04,2004-05-28 07:30,28,110.47,110.51,110.47,110.5,4734
HRU04,2004-05-28 08:00,28,110.47,110.49,110.47,110.47,196
HRU04,2004-05-28 08:30,28,110.46,110.53,110.46,110.53,321
HRU04,2004-05-28 09:00,28,110.4,110.41,110.4,110.4,4360
HRU04,2004-05-28 09:30,28,110.35,110.38,110.34,110.38,2868
HRU04,2004-05-28 10:00,28,110.38,110.38,110.32,110.34,1337
HRU04,2004-05-28 10:30,28,110.31,110.31,110.28,110.28,650
HRU04,2004-05-28 11:30,28,110.27,110.32,110.27,110.32,286
HRU04,2004-05-31 01:00,31,110.31,110.38,110.31,110.37,291
HRU04,2004-05-31 01:30,31,110.37,110.37,110.31,110.31,49
HRU04,2004-05-31 02:00,31,110.34,110.34,110.29,110.29,174
HRU04,2004-05-31 02:30,31,110.28,110.28,110.28,110.28,1
HRU04,2004-05-31 03:30,31,110.27,110.27,110.24,110.26,502
HRU04,2004-05-31 04:00,31,110.27,110.27,110.27,110.27,25
HRU04,2004-05-31 04:30,31,110.21,110.21,110.18,110.18,101
HRU04,2004-05-31 05:00,31,110.17,110.17,110.16,110.17,474
HRU04,2004-05-31 05:30,31,110.14,110.18,110.14,110.18,152
HRU04,2004-05-31 06:00,31,110.17,110.17,110.17,110.17,121
HRU04,2004-05-31 06:30,31,110.15,110.15,110.15,110.15,100
HRU04,2004-05-31 07:30,31,110.11,110.11,110.11,110.11,72
HRU04,2004-05-31 08:00,31,110.11,110.11,110.11,110.11,78
HRU04,2004-05-31 08:30,31,110.14,110.14,110.1,110.12,448
HRU04,2004-05-31 09:00,31,110.05,110.05,110,110,185
HRU04,2004-05-31 10:30,31,109.99,109.99,109.99,109.99,1
HRU04,2004-06-01 01:00,1,110.05,110.16,110.05,110.12,1179
HRU04,2004-06-01 01:30,1,110.13,110.15,110.12,110.15,448
HRU04,2004-06-01 02:00,1,110.18,110.18,110.11,110.11,1782
HRU04,2004-06-01 02:30,1,110.08,110.1,110.08,110.1,2560
HRU04,2004-06-01 03:00,1,110.11,110.16,110.11,110.15,865
HRU04,2004-06-01 03:30,1,110.16,110.18,110.15,110.16,2028
HRU04,2004-06-01 04:00,1,110.17,110.19,110.16,110.19,1789
HRU04,2004-06-01 04:30,1,110.18,110.18,110.16,110.17,1189
HRU04,2004-06-01 05:00,1,110.18,110.19,110.18,110.18,8045
HRU04,2004-06-01 05:30,1,110.17,110.17,110.15,110.15,838
HRU04,2004-06-01 06:00,1,110.15,110.16,110.15,110.16,1075
HRU04,2004-06-01 06:30,1,110.17,110.17,110.15,110.15,146
HRU04,2004-06-01 07:00,1,110.17,110.17,110.13,110.13,1069
HRU04,2004-06-01 07:30,1,110.14,110.16,110.13,110.16,317
HRU04,2004-06-01 08:00,1,110.16,110.16,110.14,110.14,305
HRU04,2004-06-01 08:30,1,110.16,110.16,110.13,110.16,1107
HRU04,2004-06-01 09:00,1,110.15,110.15,110.04,110.06,5062
HRU04,2004-06-01 09:30,1,110.06,110.11,110.06,110.11,1255
HRU04,2004-06-01 10:00,1,110.1,110.12,110.06,110.07,1786
HRU04,2004-06-01 10:30,1,110.08,110.1,110.05,110.1,4448
HRU04,2004-06-01 11:00,1,110.09,110.09,110.08,110.08,555
HRU04,2004-06-01 11:30,1,110.1,110.12,110.1,110.12,210
HRU04,2004-06-01 12:00,1,110.1,110.1,110.1,110.1,1
HRU04,2004-06-02 01:00,2,110.16,110.18,110.16,110.16,370
HRU04,2004-06-02 01:30,2,110.17,110.2,110.17,110.18,1314
HRU04,2004-06-02 02:00,2,110.18,110.18,110.13,110.14,1778
HRU04,2004-06-02 02:30,2,110.15,110.16,110.15,110.16,463
HRU04,2004-06-02 03:00,2,110.16,110.17,110.15,110.16,3515
HRU04,2004-06-02 03:30,2,110.18,110.18,110.16,110.16,1848
HRU04,2004-06-02 04:00,2,110.16,110.16,110.11,110.13,940
HRU04,2004-06-02 04:30,2,110.12,110.14,110.12,110.14,6511
HRU04,2004-06-02 05:00,2,110.14,110.16,110.14,110.14,3266
HRU04,2004-06-02 05:30,2,110.15,110.15,110.14,110.15,2421
HRU04,2004-06-02 06:00,2,110.14,110.14,110.14,110.14,11350
HRU04,2004-06-02 06:30,2,110.14,110.14,110.13,110.13,1659
HRU04,2004-06-02 07:00,2,110.12,110.14,110.12,110.14,2041
HRU04,2004-06-02 07:30,2,110.1,110.11,110.09,110.1,4993
HRU04,2004-06-02 08:00,2,110.1,110.13,110.1,110.12,12983
HRU04,2004-06-02 08:30,2,110.13,110.14,110.13,110.13,533
HRU04,2004-06-02 09:00,2,110.12,110.13,110.06,110.07,7517
HRU04,2004-06-02 09:30,2,110.06,110.06,110,110.04,8728
HRU04,2004-06-02 10:00,2,110.03,110.1,110.01,110.1,4981
HRU04,2004-06-02 10:30,2,110.08,110.08,110.02,110.04,2393
HRU04,2004-06-02 11:00,2,110.03,110.05,110.03,110.05,206
HRU04,2004-06-02 11:30,2,110.05,110.05,110.03,110.03,570
HRU04,2004-06-02 12:00,2,110.07,110.07,110.07,110.07,222
HRU04,2004-06-03 01:00,3,110.02,110.02,109.97,109.98,3684
HRU04,2004-06-03 01:30,3,109.98,110.01,109.98,109.99,6738
HRU04,2004-06-03 02:00,3,109.99,110.01,109.98,109.98,3904
HRU04,2004-06-03 02:30,3,109.97,109.97,109.93,109.93,4743
HRU04,2004-06-03 03:00,3,109.94,109.95,109.91,109.94,10581
HRU04,2004-06-03 03:30,3,109.94,109.96,109.93,109.96,3655
HRU04,2004-06-03 04:00,3,109.95,109.97,109.95,109.97,2806
HRU04,2004-06-03 04:30,3,109.96,109.98,109.96,109.97,14797
HRU04,2004-06-03 05:00,3,109.97,109.97,109.95,109.96,15368
HRU04,2004-06-03 05:30,3,109.96,109.97,109.96,109.96,5552
HRU04,2004-06-03 06:00,3,109.96,109.96,109.89,109.91,7336
HRU04,2004-06-03 06:30,3,109.91,109.91,109.86,109.9,6468
HRU04,2004-06-03 07:00,3,109.9,109.92,109.89,109.89,4690
HRU04,2004-06-03 07:30,3,109.91,109.99,109.88,109.99,14689
HRU04,2004-06-03 08:00,3,109.99,110.02,109.99,110,11938
HRU04,2004-06-03 08:30,3,109.99,110.03,109.98,110.02,37490
HRU04,2004-06-03 09:00,3,110,110.06,109.99,110.03,33665
HRU04,2004-06-03 09:30,3,110.04,110.04,110.02,110.04,5238
HRU04,2004-06-03 10:00,3,110.05,110.09,110.05,110.08,5237
HRU04,2004-06-03 10:30,3,110.08,110.08,110.04,110.07,7969
HRU04,2004-06-03 11:00,3,110.07,110.08,110.07,110.07,1714
HRU04,2004-06-03 11:30,3,110.06,110.1,110.06,110.09,4959
HRU04,2004-06-03 12:00,3,110.14,110.14,110.14,110.14,885
HRU04,2004-06-04 01:00,4,110.09,110.1,110.02,110.02,20107
HRU04,2004-06-04 01:30,4,110.03,110.05,110.01,110.03,9775
HRU04,2004-06-04 02:00,4,110.03,110.03,110.01,110.01,6937
HRU04,2004-06-04 02:30,4,110.02,110.03,110.01,110.02,18254
HRU04,2004-06-04 03:00,4,110.02,110.04,110.01,110.04,8292
HRU04,2004-06-04 03:30,4,110.04,110.06,110.03,110.05,9851
HRU04,2004-06-04 04:00,4,110.06,110.07,110.04,110.07,14225
HRU04,2004-06-04 04:30,4,110.08,110.09,110.04,110.05,10229
HRU04,2004-06-04 05:00,4,110.04,110.06,110.02,110.06,18766
HRU04,2004-06-04 05:30,4,110.06,110.06,110.05,110.06,12317
HRU04,2004-06-04 06:00,4,110.06,110.07,110.05,110.07,6468
HRU04,2004-06-04 06:30,4,110.07,110.08,110.06,110.07,3139
HRU04,2004-06-04 07:00,4,110.07,110.08,109.72,109.97,18839
HRU04,2004-06-04 07:30,4,109.96,110.2,109.96,110.15,39315
HRU04,2004-06-04 08:00,4,110.15,110.15,110.02,110.07,21584
HRU04,2004-06-04 08:30,4,110.06,110.06,109.92,109.93,31195
HRU04,2004-06-04 09:00,4,109.92,109.97,109.91,109.96,30817
HRU04,2004-06-04 09:30,4,109.96,109.96,109.93,109.94,20037
HRU04,2004-06-04 10:00,4,109.94,109.98,109.94,109.97,8409
HRU04,2004-06-04 10:30,4,109.97,110.03,109.97,110.01,7201
HRU04,2004-06-04 11:00,4,110.02,110.02,110,110,4530
HRU04,2004-06-04 11:30,4,109.99,109.99,109.96,109.97,5605
HRU04,2004-06-07 01:00,7,109.84,109.91,109.84,109.85,36867
HRU04,2004-06-07 01:30,7,109.85,109.89,109.81,109.89,62295
HRU04,2004-06-07 02:00,7,109.89,109.9,109.85,109.89,15952
HRU04,2004-06-07 02:30,7,109.89,109.9,109.88,109.9,18891
HRU04,2004-06-07 03:00,7,109.9,109.93,109.89,109.91,26689
HRU04,2004-06-07 03:30,7,109.91,109.92,109.9,109.9,25923
HRU04,2004-06-07 04:00,7,109.89,109.9,109.89,109.89,12978
HRU04,2004-06-07 04:30,7,109.89,109.91,109.89,109.9,13943
HRU04,2004-06-07 05:00,7,109.91,109.93,109.9,109.92,20599
HRU04,2004-06-07 05:30,7,109.92,109.95,109.91,109.92,47592
HRU04,2004-06-07 06:00,7,109.92,109.94,109.92,109.93,10789
HRU04,2004-06-07 06:30,7,109.93,109.97,109.93,109.96,11075
HRU04,2004-06-07 07:00,7,109.96,109.96,109.93,109.94,22937
HRU04,2004-06-07 07:30,7,109.94,109.97,109.93,109.96,25473
HRU04,2004-06-07 08:00,7,109.97,109.99,109.93,109.95,98255
HRU04,2004-06-07 08:30,7,109.95,109.96,109.93,109.94,22886
HRU04,2004-06-07 09:00,7,109.93,109.95,109.92,109.94,29624
HRU04,2004-06-07 09:30,7,109.94,109.98,109.94,109.97,20839
HRU04,2004-06-07 10:00,7,109.97,109.97,109.94,109.96,22706
HRU04,2004-06-07 10:30,7,109.96,110.02,109.96,110.01,22217
HRU04,2004-06-07 11:00,7,110.01,110.07,110,110.05,16883
HRU04,2004-06-07 11:30,7,110.05,110.12,110.05,110.07,15241
HRU04,2004-06-07 12:00,7,110.07,110.07,110.07,110.07,894
HRU04,2004-06-08 01:00,8,110.04,110.08,110,110.06,20039
HRU04,2004-06-08 01:30,8,110.07,110.08,110.04,110.04,16173
HRU04,2004-06-08 02:00,8,110.04,110.05,110.01,110.04,35592
HRU04,2004-06-08 02:30,8,110.04,110.07,110.02,110.06,36187
HRU04,2004-06-08 03:00,8,110.05,110.06,110.04,110.05,13138
HRU04,2004-06-08 03:30,8,110.04,110.06,110.01,110.02,32200
HRU04,2004-06-08 04:00,8,110.02,110.04,110,110.03,22351
HRU04,2004-06-08 04:30,8,110.04,110.05,110.01,110.03,20950
HRU04,2004-06-08 05:00,8,110.02,110.04,110.01,110.03,16590
HRU04,2004-06-08 05:30,8,110.03,110.04,110.02,110.03,8642
HRU04,2004-06-08 06:00,8,110.03,110.05,110.02,110.03,5200
HRU04,2004-06-08 06:30,8,110.04,110.05,110.03,110.03,10549
HRU04,2004-06-08 07:00,8,110.04,110.07,110.03,110.05,17414
HRU04,2004-06-08 07:30,8,110.06,110.11,110.06,110.09,43290
HRU04,2004-06-08 08:00,8,110.1,110.14,109.99,110.02,114082
HRU04,2004-06-08 08:30,8,110.02,110.04,109.97,110,80603
HRU04,2004-06-08 09:00,8,110.01,110.01,109.93,109.98,67944
HRU04,2004-06-08 09:30,8,109.99,110.1,109.97,110.09,53024
HRU04,2004-06-08 10:00,8,110.09,110.15,110.08,110.13,50187
HRU04,2004-06-08 10:30,8,110.13,110.15,110.08,110.11,32899
HRU04,2004-06-08 11:00,8,110.1,110.14,110.1,110.12,9270
HRU04,2004-06-08 11:30,8,110.11,110.13,110.1,110.13,6340
HRU04,2004-06-08 12:00,8,110.13,110.13,110.13,110.13,150
HRU04,2004-06-09 01:00,9,110.2,110.22,110.15,110.18,17182
HRU04,2004-06-09 01:30,9,110.17,110.17,110.13,110.15,14434
HRU04,2004-06-09 02:00,9,110.15,110.15,110.09,110.1,31301
HRU04,2004-06-09 02:30,9,110.1,110.12,110.09,110.1,22613
HRU04,2004-06-09 03:00,9,110.1,110.12,110.08,110.09,22701
HRU04,2004-06-09 03:30,9,110.09,110.13,110.08,110.11,30440
HRU04,2004-06-09 04:00,9,110.1,110.11,110.07,110.08,26800
HRU04,2004-06-09 04:30,9,110.09,110.1,110.07,110.1,18876
HRU04,2004-06-09 05:00,9,110.09,110.1,110.08,110.09,34056
HRU04,2004-06-09 05:30,9,110.09,110.11,110.09,110.11,41693
HRU04,2004-06-09 06:00,9,110.11,110.12,110.04,110.06,30211
HRU04,2004-06-09 06:30,9,110.05,110.06,110.04,110.04,8593
HRU04,2004-06-09 07:00,9,110.04,110.05,110,110.01,31938
HRU04,2004-06-09 07:30,9,110.01,110.05,110.01,110.05,28339
HRU04,2004-06-09 08:00,9,110.05,110.05,110,110.02,34752
HRU04,2004-06-09 08:30,9,110.02,110.06,110.02,110.05,18183
HRU04,2004-06-09 09:00,9,110.04,110.04,109.94,109.96,73205
HRU04,2004-06-09 09:30,9,109.95,109.97,109.93,109.96,50127
HRU04,2004-06-09 10:00,9,109.96,109.96,109.86,109.89,76263
HRU04,2004-06-09 10:30,9,109.9,109.92,109.85,109.88,41581
HRU04,2004-06-09 11:00,9,109.88,109.89,109.83,109.88,29546
HRU04,2004-06-09 11:30,9,109.88,109.91,109.87,109.9,9942
HRU04,2004-06-09 12:00,9,109.89,109.89,109.89,109.89,77
HRU04,2004-06-10 01:00,10,109.89,109.9,109.86,109.9,10779
HRU04,2004-06-10 01:30,10,109.9,109.92,109.87,109.88,13409
HRU04,2004-06-10 02:00,10,109.87,109.88,109.82,109.83,44109
HRU04,2004-06-10 02:30,10,109.83,109.84,109.79,109.79,50712
HRU04,2004-06-10 03:00,10,109.79,109.8,109.76,109.79,36487
HRU04,2004-06-10 03:30,10,109.79,109.79,109.74,109.78,32758
HRU04,2004-06-10 04:00,10,109.78,109.8,109.77,109.79,14297
HRU04,2004-06-10 04:30,10,109.8,109.8,109.68,109.71,72413
HRU04,2004-06-10 05:00,10,109.7,109.71,109.64,109.7,78090
HRU04,2004-06-10 05:30,10,109.7,109.71,109.67,109.69,29021
HRU04,2004-06-10 06:00,10,109.68,109.69,109.62,109.69,29536
HRU04,2004-06-10 06:30,10,109.68,109.72,109.68,109.7,22881
HRU04,2004-06-10 07:00,10,109.7,109.76,109.68,109.68,37162
HRU04,2004-06-10 07:30,10,109.68,109.72,109.64,109.7,87093
HRU04,2004-06-10 08:00,10,109.7,109.76,109.69,109.76,52338
HRU04,2004-06-10 08:30,10,109.75,109.83,109.74,109.76,57880
HRU04,2004-06-10 09:00,10,109.76,109.81,109.73,109.73,26708
HRU04,2004-06-10 09:30,10,109.74,109.81,109.72,109.78,26872
HRU04,2004-06-10 10:00,10,109.78,109.8,109.76,109.79,19509
HRU04,2004-06-10 10:30,10,109.78,109.78,109.73,109.76,13097
HRU04,2004-06-10 11:00,10,109.77,109.78,109.74,109.75,8804
HRU04,2004-06-10 11:30,10,109.75,109.77,109.74,109.77,7588
HRU04,2004-06-10 12:00,10,109.77,109.77,109.77,109.77,53
HRU04,2004-06-11 01:00,11,109.73,109.74,109.62,109.63,42742
HRU04,2004-06-11 01:30,11,109.64,109.64,109.56,109.56,51788
HRU04,2004-06-11 02:00,11,109.56,109.61,109.56,109.58,30313
HRU04,2004-06-11 02:30,11,109.58,109.64,109.58,109.62,23839
HRU04,2004-06-11 03:00,11,109.61,109.62,109.59,109.59,12661
HRU04,2004-06-11 03:30,11,109.6,109.62,109.59,109.62,16244
HRU04,2004-06-11 04:00,11,109.62,109.64,109.61,109.63,23335
HRU04,2004-06-11 04:30,11,109.64,109.66,109.63,109.65,14246
HRU04,2004-06-11 05:00,11,109.65,109.67,109.64,109.64,15917
HRU04,2004-06-11 05:30,11,109.64,109.65,109.62,109.62,20318
HRU04,2004-06-11 06:00,11,109.62,109.66,109.61,109.65,11883
HRU04,2004-06-11 06:30,11,109.66,109.66,109.63,109.64,10429
HRU04,2004-06-11 07:00,11,109.64,109.64,109.61,109.64,17561
HRU04,2004-06-11 07:30,11,109.63,109.65,109.62,109.64,14217
HRU04,2004-06-11 08:00,11,109.64,109.65,109.57,109.6,39312
HRU04,2004-06-11 08:30,11,109.59,109.62,109.59,109.61,12856
HRU04,2004-06-11 09:00,11,109.6,109.61,109.59,109.6,10163
HRU04,2004-06-11 09:30,11,109.6,109.6,109.55,109.56,11132
HRU04,2004-06-11 10:00,11,109.56,109.57,109.53,109.54,11289
HRU04,2004-06-11 10:30,11,109.55,109.55,109.51,109.52,12116
HRU04,2004-06-11 11:00,11,109.53,109.53,109.46,109.49,12908
HRU04,2004-06-11 11:30,11,109.49,109.5,109.44,109.46,16394
HRU04,2004-06-11 12:00,11,109.47,109.47,109.47,109.47,175
HRU04,2004-06-14 01:00,14,109.42,109.42,109.32,109.36,31476
HRU04,2004-06-14 01:30,14,109.36,109.43,109.34,109.43,23538
HRU04,2004-06-14 02:00,14,109.43,109.43,109.37,109.42,22418
HRU04,2004-06-14 02:30,14,109.42,109.45,109.4,109.43,33122
HRU04,2004-06-14 03:00,14,109.43,109.44,109.4,109.41,17419
HRU04,2004-06-14 03:30,14,109.41,109.42,109.38,109.4,31300
HRU04,2004-06-14 04:00,14,109.4,109.45,109.4,109.44,27940
HRU04,2004-06-14 04:30,14,109.44,109.48,109.43,109.47,28592
HRU04,2004-06-14 05:00,14,109.46,109.48,109.46,109.48,21012
HRU04,2004-06-14 05:30,14,109.48,109.5,109.45,109.48,31692
HRU04,2004-06-14 06:00,14,109.48,109.5,109.47,109.49,11709
HRU04,2004-06-14 06:30,14,109.5,109.55,109.5,109.54,21431
HRU04,2004-06-14 07:00,14,109.53,109.54,109.47,109.52,28024
HRU04,2004-06-14 07:30,14,109.51,109.58,109.51,109.55,72373
HRU04,2004-06-14 08:00,14,109.56,109.56,109.52,109.53,32153
HRU04,2004-06-14 08:30,14,109.53,109.55,109.47,109.55,40760
HRU04,2004-06-14 09:00,14,109.55,109.55,109.49,109.51,28528
HRU04,2004-06-14 09:30,14,109.51,109.54,109.49,109.51,18428
HRU04,2004-06-14 10:00,14,109.51,109.53,109.49,109.53,13925
HRU04,2004-06-14 10:30,14,109.52,109.53,109.5,109.51,9356
HRU04,2004-06-14 11:00,14,109.51,109.55,109.51,109.55,4411
HRU04,2004-06-14 11:30,14,109.55,109.55,109.52,109.55,7641
HRU04,2004-06-14 12:00,14,109.55,109.55,109.55,109.55,5
HRU04,2004-06-15 01:00,15,109.41,109.47,109.37,109.44,22477
HRU04,2004-06-15 01:30,15,109.44,109.45,109.38,109.42,24955
HRU04,2004-06-15 02:00,15,109.41,109.47,109.41,109.46,23652
HRU04,2004-06-15 02:30,15,109.47,109.5,109.46,109.49,28142
HRU04,2004-06-15 03:00,15,109.49,109.49,109.45,109.45,25337
HRU04,2004-06-15 03:30,15,109.45,109.48,109.44,109.46,15455
HRU04,2004-06-15 04:00,15,109.47,109.5,109.44,109.48,36245
HRU04,2004-06-15 04:30,15,109.48,109.51,109.47,109.5,17465
HRU04,2004-06-15 05:00,15,109.5,109.52,109.49,109.51,25929
HRU04,2004-06-15 05:30,15,109.5,109.53,109.49,109.53,16212
HRU04,2004-06-15 06:00,15,109.53,109.55,109.52,109.54,15304
HRU04,2004-06-15 06:30,15,109.54,109.57,109.54,109.56,23509
HRU04,2004-06-15 07:00,15,109.57,109.68,109.51,109.64,62306
HRU04,2004-06-15 07:30,15,109.64,109.86,109.63,109.78,187084
HRU04,2004-06-15 08:00,15,109.78,109.83,109.74,109.82,59636
HRU04,2004-06-15 08:30,15,109.82,109.82,109.73,109.78,74814
HRU04,2004-06-15 09:00,15,109.77,109.85,109.77,109.81,60555
HRU04,2004-06-15 09:30,15,109.81,109.87,109.8,109.87,57405
HRU04,2004-06-15 10:00,15,109.88,109.96,109.88,109.92,68941
HRU04,2004-06-15 10:30,15,109.91,110.05,109.9,110.02,71690
HRU04,2004-06-15 11:00,15,110.01,110.13,110,110.12,35090
HRU04,2004-06-15 11:30,15,110.11,110.2,110.1,110.18,33457
HRU04,2004-06-15 12:00,15,110.18,110.18,110.18,110.18,140
HRU04,2004-06-16 01:00,16,110.1,110.11,110.02,110.06,32850
HRU04,2004-06-16 01:30,16,110.06,110.11,110.04,110.05,24668
HRU04,2004-06-16 02:00,16,110.05,110.12,110.04,110.09,30479
HRU04,2004-06-16 02:30,16,110.1,110.12,110.06,110.08,31691
HRU04,2004-06-16 03:00,16,110.07,110.08,110.02,110.03,40016
HRU04,2004-06-16 03:30,16,110.03,110.05,110,110.01,44738
HRU04,2004-06-16 04:00,16,110.02,110.04,110,110.04,23066
HRU04,2004-06-16 04:30,16,110.04,110.07,110.02,110.06,23162
HRU04,2004-06-16 05:00,16,110.06,110.06,109.97,109.98,29940
HRU04,2004-06-16 05:30,16,109.97,109.98,109.91,109.93,54887
HRU04,2004-06-16 06:00,16,109.93,109.98,109.91,109.95,32199
HRU04,2004-06-16 06:30,16,109.94,109.95,109.9,109.91,27702
HRU04,2004-06-16 07:00,16,109.91,109.97,109.91,109.93,35402
HRU04,2004-06-16 07:30,16,109.93,109.94,109.88,109.89,55486
HRU04,2004-06-16 08:00,16,109.89,109.9,109.83,109.88,69159
HRU04,2004-06-16 08:30,16,109.88,109.89,109.83,109.86,32164
HRU04,2004-06-16 09:00,16,109.85,109.89,109.81,109.87,39929
HRU04,2004-06-16 09:30,16,109.88,109.88,109.81,109.82,34230
HRU04,2004-06-16 10:00,16,109.83,109.83,109.75,109.78,51867
HRU04,2004-06-16 10:30,16,109.79,109.83,109.79,109.82,17162
HRU04,2004-06-16 11:00,16,109.83,109.86,109.82,109.83,15074
HRU04,2004-06-16 11:30,16,109.83,109.87,109.79,109.85,9503
HRU04,2004-06-16 12:00,16,109.85,109.85,109.85,109.85,232
HRU04,2004-06-17 01:00,17,109.8,109.83,109.78,109.8,15361
HRU04,2004-06-17 01:30,17,109.79,109.8,109.73,109.78,26320
HRU04,2004-06-17 02:00,17,109.77,109.8,109.71,109.73,36100
HRU04,2004-06-17 02:30,17,109.73,109.75,109.66,109.71,60036
HRU04,2004-06-17 03:00,17,109.71,109.73,109.68,109.69,35589
HRU04,2004-06-17 03:30,17,109.69,109.69,109.65,109.68,58673
HRU04,2004-06-17 04:00,17,109.68,109.71,109.67,109.68,33047
HRU04,2004-06-17 04:30,17,109.68,109.7,109.66,109.69,26590
HRU04,2004-06-17 05:00,17,109.68,109.72,109.66,109.72,21339
HRU04,2004-06-17 05:30,17,109.71,109.76,109.71,109.74,29564
HRU04,2004-06-17 06:00,17,109.74,109.75,109.72,109.74,11393
HRU04,2004-06-17 06:30,17,109.75,109.75,109.7,109.7,11791
HRU04,2004-06-17 07:00,17,109.71,109.77,109.65,109.67,31086
HRU04,2004-06-17 07:30,17,109.66,109.76,109.61,109.63,114185
HRU04,2004-06-17 08:00,17,109.63,109.66,109.58,109.64,70827
HRU04,2004-06-17 08:30,17,109.64,109.65,109.6,109.64,27399
HRU04,2004-06-17 09:00,17,109.64,109.66,109.61,109.66,34487
HRU04,2004-06-17 09:30,17,109.66,109.69,109.65,109.68,25074
HRU04,2004-06-17 10:00,17,109.67,109.74,109.66,109.72,26764
HRU04,2004-06-17 10:30,17,109.72,109.72,109.67,109.7,15336
HRU04,2004-06-17 11:00,17,109.7,109.78,109.69,109.74,24436
HRU04,2004-06-17 11:30,17,109.74,109.77,109.73,109.75,7890
HRU04,2004-06-17 12:00,17,109.75,109.75,109.75,109.75,40
HRU04,2004-06-18 01:00,18,109.85,109.88,109.81,109.82,13379
HRU04,2004-06-18 01:30,18,109.82,109.89,109.82,109.86,19110
HRU04,2004-06-18 02:00,18,109.86,109.86,109.78,109.82,21382
HRU04,2004-06-18 02:30,18,109.81,109.88,109.8,109.87,25180
HRU04,2004-06-18 03:00,18,109.86,109.92,109.86,109.91,30451
HRU04,2004-06-18 03:30,18,109.9,109.95,109.89,109.93,37338
HRU04,2004-06-18 04:00,18,109.92,109.93,109.9,109.91,20492
HRU04,2004-06-18 04:30,18,109.92,110.04,109.9,110.01,61224
HRU04,2004-06-18 05:00,18,110.01,110.02,109.98,110.01,49658
HRU04,2004-06-18 05:30,18,110.01,110.02,109.97,109.98,16190
HRU04,2004-06-18 06:00,18,109.99,110.02,109.98,110.01,12177
HRU04,2004-06-18 06:30,18,110.01,110.07,110,110.05,23547
HRU04,2004-06-18 07:00,18,110.06,110.06,110.01,110.03,20167
HRU04,2004-06-18 07:30,18,110.03,110.06,110.01,110.02,28735
HRU04,2004-06-18 08:00,18,110.02,110.02,109.93,109.98,54926
HRU04,2004-06-18 08:30,18,109.98,109.99,109.93,109.94,26701
HRU04,2004-06-18 09:00,18,109.95,110,109.92,109.95,34213
HRU04,2004-06-18 09:30,18,109.95,110.02,109.95,110,24463
HRU04,2004-06-18 10:00,18,110,110.05,109.97,109.99,25290
HRU04,2004-06-18 10:30,18,109.98,109.99,109.93,109.96,12296
HRU04,2004-06-18 11:00,18,109.96,110.01,109.96,109.98,9482
HRU04,2004-06-18 11:30,18,109.98,110.02,109.97,110.01,8096
HRU04,2004-06-18 12:00,18,110.01,110.01,110.01,110.01,73
HRU04,2004-06-21 01:00,21,109.97,109.97,109.88,109.88,17223
HRU04,2004-06-21 01:30,21,109.88,109.89,109.84,109.87,14847
HRU04,2004-06-21 02:00,21,109.87,109.91,109.87,109.89,11792
HRU04,2004-06-21 02:30,21,109.89,109.89,109.84,109.86,24791
HRU04,2004-06-21 03:00,21,109.85,109.88,109.84,109.87,13794
HRU04,2004-06-21 03:30,21,109.87,109.9,109.87,109.89,17933
HRU04,2004-06-21 04:00,21,109.89,109.94,109.89,109.93,19125
HRU04,2004-06-21 04:30,21,109.93,109.94,109.89,109.93,17651
HRU04,2004-06-21 05:00,21,109.92,109.93,109.9,109.92,12383
HRU04,2004-06-21 05:30,21,109.91,109.92,109.9,109.92,10879
HRU04,2004-06-21 06:00,21,109.92,109.94,109.91,109.92,7018
HRU04,2004-06-21 06:30,21,109.93,110.02,109.93,110.01,44762
HRU04,2004-06-21 07:00,21,110,110.04,109.98,109.99,25690
HRU04,2004-06-21 07:30,21,109.98,110.04,109.98,110,32261
HRU04,2004-06-21 08:00,21,110,110.02,110,110.01,20798
HRU04,2004-06-21 08:30,21,110.02,110.04,110,110,27706
HRU04,2004-06-21 09:00,21,110.01,110.01,109.96,109.98,17345
HRU04,2004-06-21 09:30,21,109.99,110.03,109.98,110.01,28667
HRU04,2004-06-21 10:00,21,110.01,110.06,110,110.05,26662
HRU04,2004-06-21 10:30,21,110.04,110.09,110.04,110.06,17786
HRU04,2004-06-21 11:00,21,110.05,110.11,110.05,110.09,10319
HRU04,2004-06-21 11:30,21,110.11,110.11,110.04,110.07,8103
HRU04,2004-06-21 12:00,21,110.06,110.06,110.06,110.06,429
HRU04,2004-06-22 01:00,22,110.04,110.06,110,110.03,18519
HRU04,2004-06-22 01:30,22,110.03,110.06,110.01,110.02,12324
HRU04,2004-06-22 02:00,22,110.03,110.03,109.97,109.98,20642
HRU04,2004-06-22 02:30,22,109.98,110,109.96,109.99,20410
HRU04,2004-06-22 03:00,22,109.99,110,109.97,109.98,13627
HRU04,2004-06-22 03:30,22,109.98,109.99,109.96,109.98,17077
HRU04,2004-06-22 04:00,22,109.97,109.99,109.95,109.97,29056
HRU04,2004-06-22 04:30,22,109.97,110.03,109.96,110.02,28358
HRU04,2004-06-22 05:00,22,110.01,110.04,110,110.04,24953
HRU04,2004-06-22 05:30,22,110.04,110.05,110.01,110.02,14310
HRU04,2004-06-22 06:00,22,110.02,110.02,109.96,109.97,20330
HRU04,2004-06-22 06:30,22,109.97,109.98,109.95,109.95,22191
HRU04,2004-06-22 07:00,22,109.95,109.98,109.95,109.96,13908
HRU04,2004-06-22 07:30,22,109.97,109.97,109.92,109.93,39695
HRU04,2004-06-22 08:00,22,109.94,109.97,109.93,109.97,16656
HRU04,2004-06-22 08:30,22,109.97,110,109.96,109.99,28649
HRU04,2004-06-22 09:00,22,109.99,110.01,109.97,109.99,23007
HRU04,2004-06-22 09:30,22,109.99,110,109.94,109.94,35657
HRU04,2004-06-22 10:00,22,109.95,109.96,109.9,109.96,33863
HRU04,2004-06-22 10:30,22,109.96,109.96,109.92,109.94,18427
HRU04,2004-06-22 11:00,22,109.93,109.95,109.92,109.95,5005
HRU04,2004-06-22 11:30,22,109.95,109.98,109.95,109.98,7476
HRU04,2004-06-22 12:00,22,109.96,109.96,109.96,109.96,119
HRU04,2004-06-23 01:00,23,109.92,109.94,109.91,109.93,11589
HRU04,2004-06-23 01:30,23,109.93,109.95,109.91,109.93,16198
HRU04,2004-06-23 02:00,23,109.93,109.96,109.93,109.94,23464
HRU04,2004-06-23 02:30,23,109.94,109.95,109.93,109.95,18049
HRU04,2004-06-23 03:00,23,109.94,110,109.94,109.97,39470
HRU04,2004-06-23 03:30,23,109.98,110.05,109.98,110.02,52827
HRU04,2004-06-23 04:00,23,110.02,110.04,110.01,110.03,21771
HRU04,2004-06-23 04:30,23,110.04,110.04,109.99,110.03,40712
HRU04,2004-06-23 05:00,23,110.04,110.04,110.01,110.02,11452
HRU04,2004-06-23 05:30,23,110.01,110.02,109.98,110,30949
HRU04,2004-06-23 06:00,23,109.99,110.02,109.98,110.01,13729
HRU04,2004-06-23 06:30,23,110.02,110.02,109.97,109.97,14560
HRU04,2004-06-23 07:00,23,109.97,109.98,109.94,109.97,26042
HRU04,2004-06-23 07:30,23,109.97,110,109.96,109.96,25689
HRU04,2004-06-23 08:00,23,109.97,109.99,109.92,109.94,42265
HRU04,2004-06-23 08:30,23,109.93,109.97,109.93,109.95,39240
HRU04,2004-06-23 09:00,23,109.95,109.96,109.92,109.92,36363
HRU04,2004-06-23 09:30,23,109.93,109.98,109.91,109.97,37474
HRU04,2004-06-23 10:00,23,109.96,109.99,109.96,109.97,23146
HRU04,2004-06-23 10:30,23,109.98,110,109.97,109.99,9662
HRU04,2004-06-23 11:00,23,109.99,110.03,109.99,110.03,12815
HRU04,2004-06-23 11:30,23,110.02,110.06,110.01,110.05,16729
HRU04,2004-06-23 12:00,23,110.04,110.04,110.04,110.04,87
HRU04,2004-06-24 01:00,24,110.02,110.06,110.01,110.06,7777
HRU04,2004-06-24 01:30,24,110.06,110.15,110.06,110.13,43401
HRU04,2004-06-24 02:00,24,110.13,110.13,110.09,110.1,23524
HRU04,2004-06-24 02:30,24,110.1,110.13,110.09,110.1,21448
HRU04,2004-06-24 03:00,24,110.11,110.52,110.11,110.22,101147
HRU04,2004-06-24 03:30,24,110.22,110.32,110.19,110.22,86686
HRU04,2004-06-24 04:00,24,110.21,110.26,110.18,110.26,37389
HRU04,2004-06-24 04:30,24,110.25,110.25,110.21,110.22,24867
HRU04,2004-06-24 05:00,24,110.23,110.26,110.22,110.24,12904
HRU04,2004-06-24 05:30,24,110.24,110.24,110.19,110.2,17272
HRU04,2004-06-24 06:00,24,110.2,110.22,110.19,110.22,14859
HRU04,2004-06-24 06:30,24,110.22,110.23,110.21,110.23,9979
HRU04,2004-06-24 07:00,24,110.22,110.34,110.22,110.33,65910
HRU04,2004-06-24 07:30,24,110.32,110.39,110.28,110.33,115684
HRU04,2004-06-24 08:00,24,110.33,110.39,110.29,110.36,62954
HRU04,2004-06-24 08:30,24,110.36,110.38,110.32,110.33,57154
HRU04,2004-06-24 09:00,24,110.33,110.38,110.32,110.37,51714
HRU04,2004-06-24 09:30,24,110.37,110.39,110.33,110.37,36050
HRU04,2004-06-24 10:00,24,110.36,110.43,110.35,110.38,43372
HRU04,2004-06-24 10:30,24,110.38,110.38,110.36,110.36,12893
HRU04,2004-06-24 11:00,24,110.37,110.38,110.32,110.32,12585
HRU04,2004-06-24 11:30,24,110.33,110.38,110.32,110.33,9329
HRU04,2004-06-24 12:00,24,110.34,110.34,110.34,110.34,20
HRU04,2004-06-25 01:00,25,110.3,110.31,110.27,110.28,16210
HRU04,2004-06-25 01:30,25,110.28,110.31,110.24,110.3,11798
HRU04,2004-06-25 02:00,25,110.29,110.33,110.28,110.29,12730
HRU04,2004-06-25 02:30,25,110.28,110.35,110.28,110.34,26540
HRU04,2004-06-25 03:00,25,110.34,110.45,110.34,110.4,60999
HRU04,2004-06-25 03:30,25,110.4,110.41,110.38,110.39,21215
HRU04,2004-06-25 04:00,25,110.39,110.39,110.36,110.39,20318
HRU04,2004-06-25 04:30,25,110.39,110.39,110.35,110.36,18208
HRU04,2004-06-25 05:00,25,110.36,110.4,110.35,110.38,16515
HRU04,2004-06-25 05:30,25,110.38,110.42,110.37,110.4,21020
HRU04,2004-06-25 06:00,25,110.4,110.41,110.36,110.37,13347
HRU04,2004-06-25 06:30,25,110.37,110.38,110.35,110.37,13413
HRU04,2004-06-25 07:00,25,110.36,110.38,110.3,110.31,24115
HRU04,2004-06-25 07:30,25,110.31,110.35,110.27,110.29,71792
HRU04,2004-06-25 08:00,25,110.3,110.32,110.27,110.29,33554
HRU04,2004-06-25 08:30,25,110.3,110.31,110.23,110.25,37072
HRU04,2004-06-25 09:00,25,110.25,110.28,110.22,110.23,46143
HRU04,2004-06-25 09:30,25,110.23,110.29,110.2,110.26,47648
HRU04,2004-06-25 10:00,25,110.26,110.3,110.26,110.28,14016
HRU04,2004-06-25 10:30,25,110.29,110.29,110.25,110.26,10390
HRU04,2004-06-25 11:00,25,110.27,110.28,110.24,110.24,3342
HRU04,2004-06-25 11:30,25,110.25,110.25,110.2,110.23,6357
HRU04,2004-06-25 12:00,25,110.23,110.23,110.23,110.23,367
HRU04,2004-06-28 01:00,28,110.29,110.29,110.23,110.24,16668
HRU04,2004-06-28 01:30,28,110.24,110.29,110.24,110.26,14255
HRU04,2004-06-28 02:00,28,110.26,110.27,110.23,110.26,17370
HRU04,2004-06-28 02:30,28,110.25,110.28,110.24,110.27,13302
HRU04,2004-06-28 03:00,28,110.28,110.3,110.26,110.27,13102
HRU04,2004-06-28 03:30,28,110.26,110.28,110.25,110.27,15204
HRU04,2004-06-28 04:00,28,110.26,110.28,110.21,110.24,34764
HRU04,2004-06-28 04:30,28,110.23,110.29,110.23,110.29,27349
HRU04,2004-06-28 05:00,28,110.28,110.31,110.27,110.3,14694
HRU04,2004-06-28 05:30,28,110.29,110.31,110.28,110.31,9535
HRU04,2004-06-28 06:00,28,110.31,110.32,110.26,110.27,16875
HRU04,2004-06-28 06:30,28,110.27,110.28,110.26,110.27,7267
HRU04,2004-06-28 07:00,28,110.27,110.31,110.25,110.26,26358
HRU04,2004-06-28 07:30,28,110.26,110.26,110.12,110.14,99799
HRU04,2004-06-28 08:00,28,110.14,110.16,110.12,110.15,46814
HRU04,2004-06-28 08:30,28,110.15,110.17,110.12,110.15,26871
HRU04,2004-06-28 09:00,28,110.15,110.16,109.99,109.99,109341
HRU04,2004-06-28 09:30,28,110,110.05,110,110.02,47883
HRU04,2004-06-28 10:00,28,110.01,110.04,109.95,109.99,48058
HRU04,2004-06-28 10:30,28,109.99,110.03,109.98,110.01,21084
HRU04,2004-06-28 11:00,28,110.01,110.02,109.94,109.99,18779
HRU04,2004-06-28 11:30,28,110,110,109.93,109.96,15815
HRU04,2004-06-28 12:00,28,109.97,109.97,109.97,109.97,100
HRU04,2004-06-29 01:00,29,109.96,110.01,109.94,110,17778
HRU04,2004-06-29 01:30,29,109.99,110.01,109.96,109.98,16521
HRU04,2004-06-29 02:00,29,109.98,110.02,109.94,109.95,30615
HRU04,2004-06-29 02:30,29,109.96,109.96,109.92,109.94,33742
HRU04,2004-06-29 03:00,29,109.94,109.98,109.94,109.96,12706
HRU04,2004-06-29 03:30,29,109.97,109.98,109.94,109.98,22854
HRU04,2004-06-29 04:00,29,109.97,109.98,109.93,109.97,36327
HRU04,2004-06-29 04:30,29,109.97,109.97,109.95,109.97,11870
HRU04,2004-06-29 05:00,29,109.97,110.03,109.96,109.99,44261
HRU04,2004-06-29 05:30,29,109.99,110.02,109.98,110,15511
HRU04,2004-06-29 06:00,29,110.01,110.01,109.99,109.99,4578
HRU04,2004-06-29 06:30,29,110,110.01,109.98,109.99,10853
HRU04,2004-06-29 07:00,29,109.99,110,109.96,109.97,13530
HRU04,2004-06-29 07:30,29,109.97,109.98,109.91,109.95,55992
HRU04,2004-06-29 08:00,29,109.96,109.96,109.92,109.94,31680
HRU04,2004-06-29 08:30,29,109.93,109.96,109.8,109.85,39967
HRU04,2004-06-29 09:00,29,109.85,109.96,109.84,109.94,78265
HRU04,2004-06-29 09:30,29,109.93,109.98,109.93,109.95,50444
HRU04,2004-06-29 10:00,29,109.95,109.99,109.94,109.97,17223
HRU04,2004-06-29 10:30,29,109.98,109.99,109.96,109.98,11172
HRU04,2004-06-29 11:00,29,109.98,110,109.97,109.99,4829
HRU04,2004-06-29 11:30,29,110,110.04,109.99,110.03,8106
HRU04,2004-06-29 12:00,29,110.02,110.02,110.02,110.02,495
HRU04,2004-06-30 01:00,30,110.03,110.07,110.02,110.02,15073
HRU04,2004-06-30 01:30,30,110.03,110.04,110,110.03,17641
HRU04,2004-06-30 02:00,30,110.03,110.08,110.02,110.07,25051
HRU04,2004-06-30 02:30,30,110.07,110.08,110.04,110.07,16279
HRU04,2004-06-30 03:00,30,110.07,110.09,110.05,110.07,21057
HRU04,2004-06-30 03:30,30,110.06,110.09,110.04,110.08,14125
HRU04,2004-06-30 04:00,30,110.08,110.09,110.04,110.06,26278
HRU04,2004-06-30 04:30,30,110.07,110.08,110.05,110.07,9289
HRU04,2004-06-30 05:00,30,110.07,110.07,110.04,110.05,9252
HRU04,2004-06-30 05:30,30,110.05,110.09,110.05,110.08,7937
HRU04,2004-06-30 06:00,30,110.07,110.11,110.06,110.1,11832
HRU04,2004-06-30 06:30,30,110.1,110.11,110.09,110.11,16004
HRU04,2004-06-30 07:00,30,110.11,110.12,110.08,110.1,13798
HRU04,2004-06-30 07:30,30,110.11,110.18,110.09,110.16,48149
HRU04,2004-06-30 08:00,30,110.16,110.18,110.14,110.17,26431
HRU04,2004-06-30 08:30,30,110.17,110.25,110.14,110.22,37204
HRU04,2004-06-30 09:00,30,110.22,110.28,110.21,110.27,94174
HRU04,2004-06-30 09:30,30,110.27,110.29,110.24,110.28,36421
HRU04,2004-06-30 10:00,30,110.29,110.32,110.26,110.27,40325
HRU04,2004-06-30 10:30,30,110.27,110.29,110.25,110.28,23722
HRU04,2004-06-30 11:00,30,110.28,110.3,110.27,110.28,11987
HRU04,2004-06-30 11:30,30,110.28,110.3,110.27,110.28,12087
HRU04,2004-06-30 12:00,30,110.3,110.3,110.3,110.3,788
HRU04,2004-07-01 01:00,1,110.39,110.4,110.33,110.36,44266
HRU04,2004-07-01 01:30,1,110.36,110.37,110.23,110.23,32705
HRU04,2004-07-01 02:00,1,110.23,110.27,110.19,110.25,55784
HRU04,2004-07-01 02:30,1,110.25,110.26,110.2,110.24,31740
HRU04,2004-07-01 03:00,1,110.24,110.26,110.21,110.22,21669
HRU04,2004-07-01 03:30,1,110.21,110.24,110.21,110.22,17970
HRU04,2004-07-01 04:00,1,110.22,110.27,110.21,110.27,23606
HRU04,2004-07-01 04:30,1,110.26,110.28,110.22,110.25,29892
HRU04,2004-07-01 05:00,1,110.26,110.26,110.2,110.25,23249
HRU04,2004-07-01 05:30,1,110.24,110.3,110.24,110.27,28181
HRU04,2004-07-01 06:00,1,110.27,110.3,110.26,110.27,16278
HRU04,2004-07-01 06:30,1,110.27,110.31,110.27,110.27,21002
HRU04,2004-07-01 07:00,1,110.28,110.3,110.26,110.29,22926
HRU04,2004-07-01 07:30,1,110.29,110.3,110.2,110.25,72186
HRU04,2004-07-01 08:00,1,110.25,110.29,110.23,110.27,23423
HRU04,2004-07-01 08:30,1,110.27,110.35,110.27,110.31,31304
HRU04,2004-07-01 09:00,1,110.31,110.32,110.21,110.25,66280
HRU04,2004-07-01 09:30,1,110.25,110.32,110.23,110.31,35597
HRU04,2004-07-01 10:00,1,110.31,110.33,110.27,110.27,37421
HRU04,2004-07-01 10:30,1,110.28,110.29,110.24,110.27,19574
HRU04,2004-07-01 11:00,1,110.27,110.33,110.27,110.33,8207
HRU04,2004-07-01 11:30,1,110.33,110.36,110.32,110.34,9532
HRU04,2004-07-01 12:00,1,110.34,110.34,110.34,110.34,117
HRU04,2004-07-02 01:00,2,110.4,110.43,110.39,110.4,12042
HRU04,2004-07-02 01:30,2,110.4,110.45,110.39,110.42,15632
HRU04,2004-07-02 02:00,2,110.43,110.45,110.4,110.44,20223
HRU04,2004-07-02 02:30,2,110.44,110.45,110.42,110.44,16655
HRU04,2004-07-02 03:00,2,110.44,110.46,110.43,110.44,16178
HRU04,2004-07-02 03:30,2,110.45,110.5,110.44,110.47,35064
HRU04,2004-07-02 04:00,2,110.47,110.48,110.34,110.38,74254
HRU04,2004-07-02 04:30,2,110.38,110.39,110.35,110.39,25054
HRU04,2004-07-02 05:00,2,110.38,110.39,110.35,110.37,19566
HRU04,2004-07-02 05:30,2,110.37,110.38,110.35,110.36,12219
HRU04,2004-07-02 06:00,2,110.35,110.37,110.35,110.37,8903
HRU04,2004-07-02 06:30,2,110.37,110.38,110.35,110.36,7600
HRU04,2004-07-02 07:00,2,110.35,110.76,110.34,110.71,48183
HRU04,2004-07-02 07:30,2,110.72,110.82,110.68,110.73,187185
HRU04,2004-07-02 08:00,2,110.73,110.8,110.71,110.73,107321
HRU04,2004-07-02 08:30,2,110.73,110.79,110.72,110.77,61968
HRU04,2004-07-02 09:00,2,110.76,110.77,110.7,110.71,62818
HRU04,2004-07-02 09:30,2,110.71,110.72,110.67,110.7,43824
HRU04,2004-07-02 10:00,2,110.7,110.74,110.69,110.73,22326
HRU04,2004-07-02 10:30,2,110.74,110.74,110.68,110.68,11407
HRU04,2004-07-02 11:00,2,110.68,110.7,110.65,110.65,9155
HRU04,2004-07-02 11:30,2,110.66,110.69,110.64,110.65,8977
HRU04,2004-07-02 12:00,2,110.65,110.65,110.65,110.65,156
HRU04,2004-07-05 01:00,5,110.72,110.72,110.65,110.65,16269
HRU04,2004-07-05 01:30,5,110.64,110.66,110.63,110.65,9379
HRU04,2004-07-05 02:00,5,110.65,110.69,110.65,110.67,10886
HRU04,2004-07-05 02:30,5,110.66,110.69,110.64,110.68,12045
HRU04,2004-07-05 03:00,5,110.68,110.71,110.67,110.68,17336
HRU04,2004-07-05 03:30,5,110.68,110.69,110.65,110.66,19873
HRU04,2004-07-05 04:00,5,110.67,110.67,110.66,110.67,9166
HRU04,2004-07-05 04:30,5,110.67,110.68,110.65,110.67,8444
HRU04,2004-07-05 05:00,5,110.67,110.67,110.65,110.65,4522
HRU04,2004-07-05 05:30,5,110.66,110.67,110.64,110.65,16882
HRU04,2004-07-05 06:00,5,110.66,110.67,110.64,110.67,6456
HRU04,2004-07-05 06:30,5,110.67,110.68,110.66,110.68,4733
HRU04,2004-07-05 07:00,5,110.68,110.69,110.67,110.69,5076
HRU04,2004-07-05 07:30,5,110.69,110.7,110.67,110.69,6279
HRU04,2004-07-05 08:00,5,110.68,110.72,110.68,110.7,10162
HRU04,2004-07-05 08:30,5,110.7,110.72,110.69,110.7,11351
HRU04,2004-07-05 09:00,5,110.7,110.71,110.69,110.71,4062
HRU04,2004-07-05 09:30,5,110.7,110.71,110.69,110.71,2847
HRU04,2004-07-05 10:00,5,110.7,110.71,110.69,110.7,5505
HRU04,2004-07-05 10:30,5,110.71,110.71,110.7,110.7,3153
HRU04,2004-07-05 11:00,5,110.7,110.71,110.7,110.7,1352
HRU04,2004-07-05 11:30,5,110.7,110.72,110.69,110.72,4662
HRU04,2004-07-05 12:00,5,110.7,110.7,110.7,110.7,25
HRU04,2004-07-06 01:00,6,110.73,110.73,110.69,110.7,7065
HRU04,2004-07-06 01:30,6,110.71,110.75,110.7,110.75,11276
HRU04,2004-07-06 02:00,6,110.74,110.74,110.7,110.73,13988
HRU04,2004-07-06 02:30,6,110.73,110.76,110.72,110.74,19897
HRU04,2004-07-06 03:00,6,110.74,110.76,110.74,110.75,18622
HRU04,2004-07-06 03:30,6,110.75,110.75,110.73,110.74,16176
HRU04,2004-07-06 04:00,6,110.74,110.75,110.72,110.74,13401
HRU04,2004-07-06 04:30,6,110.74,110.79,110.72,110.74,33575
HRU04,2004-07-06 05:00,6,110.74,110.76,110.73,110.75,9269
HRU04,2004-07-06 05:30,6,110.75,110.75,110.73,110.74,7120
HRU04,2004-07-06 06:00,6,110.73,110.75,110.73,110.74,8800
HRU04,2004-07-06 06:30,6,110.74,110.75,110.73,110.75,7206
HRU04,2004-07-06 07:00,6,110.75,110.81,110.73,110.81,28340
HRU04,2004-07-06 07:30,6,110.81,110.83,110.8,110.81,47353
HRU04,2004-07-06 08:00,6,110.82,110.82,110.79,110.8,32472
HRU04,2004-07-06 08:30,6,110.8,110.88,110.78,110.83,30179
HRU04,2004-07-06 09:00,6,110.83,110.83,110.71,110.72,59357
HRU04,2004-07-06 09:30,6,110.72,110.74,110.66,110.67,45252
HRU04,2004-07-06 10:00,6,110.68,110.72,110.67,110.7,27815
HRU04,2004-07-06 10:30,6,110.7,110.71,110.66,110.7,17137
HRU04,2004-07-06 11:00,6,110.7,110.72,110.69,110.71,8012
HRU04,2004-07-06 11:30,6,110.72,110.73,110.68,110.71,8779
HRU04,2004-07-06 12:00,6,110.72,110.72,110.72,110.72,83
HRU04,2004-07-07 01:00,7,110.72,110.75,110.69,110.72,21304
HRU04,2004-07-07 01:30,7,110.71,110.73,110.69,110.71,12775
HRU04,2004-07-07 02:00,7,110.71,110.71,110.68,110.69,18213
HRU04,2004-07-07 02:30,7,110.69,110.71,110.66,110.71,20885
HRU04,2004-07-07 03:00,7,110.7,110.74,110.7,110.72,27605
HRU04,2004-07-07 03:30,7,110.71,110.75,110.7,110.73,29112
HRU04,2004-07-07 04:00,7,110.73,110.74,110.71,110.74,15054
HRU04,2004-07-07 04:30,7,110.74,110.75,110.71,110.72,19458
HRU04,2004-07-07 05:00,7,110.72,110.74,110.71,110.72,12602
HRU04,2004-07-07 05:30,7,110.72,110.73,110.7,110.72,9627
HRU04,2004-07-07 06:00,7,110.72,110.75,110.7,110.75,13086
HRU04,2004-07-07 06:30,7,110.74,110.77,110.72,110.76,20321
HRU04,2004-07-07 07:00,7,110.76,110.78,110.74,110.75,17487
HRU04,2004-07-07 07:30,7,110.75,110.78,110.74,110.77,27390
HRU04,2004-07-07 08:00,7,110.77,110.8,110.77,110.78,28152
HRU04,2004-07-07 08:30,7,110.78,110.81,110.77,110.8,19439
HRU04,2004-07-07 09:00,7,110.8,110.84,110.79,110.83,59165
HRU04,2004-07-07 09:30,7,110.82,110.83,110.8,110.8,18549
HRU04,2004-07-07 10:00,7,110.81,110.89,110.8,110.87,39811
HRU04,2004-07-07 10:30,7,110.88,110.92,110.87,110.89,31526
HRU04,2004-07-07 11:00,7,110.9,110.92,110.88,110.91,12607
HRU04,2004-07-07 11:30,7,110.91,110.92,110.88,110.9,11236
HRU04,2004-07-07 12:00,7,110.88,110.88,110.88,110.88,678
HRU04,2004-07-08 01:00,8,110.87,110.88,110.84,110.86,9265
HRU04,2004-07-08 01:30,8,110.86,110.92,110.86,110.88,27152
HRU04,2004-07-08 02:00,8,110.89,110.92,110.89,110.9,27715
HRU04,2004-07-08 02:30,8,110.91,110.93,110.89,110.89,27592
HRU04,2004-07-08 03:00,8,110.89,110.9,110.83,110.85,37545
HRU04,2004-07-08 03:30,8,110.85,110.86,110.81,110.85,37426
HRU04,2004-07-08 04:00,8,110.86,110.88,110.82,110.84,39914
HRU04,2004-07-08 04:30,8,110.84,110.85,110.79,110.8,33391
HRU04,2004-07-08 05:00,8,110.81,110.83,110.8,110.81,15227
HRU04,2004-07-08 05:30,8,110.81,110.81,110.79,110.8,10957
HRU04,2004-07-08 06:00,8,110.79,110.82,110.78,110.82,9796
HRU04,2004-07-08 06:30,8,110.81,110.82,110.79,110.81,8798
HRU04,2004-07-08 07:00,8,110.8,110.81,110.74,110.77,30080
HRU04,2004-07-08 07:30,8,110.78,110.85,110.76,110.85,63025
HRU04,2004-07-08 08:00,8,110.84,110.88,110.82,110.87,42568
HRU04,2004-07-08 08:30,8,110.87,110.91,110.86,110.88,34161
HRU04,2004-07-08 09:00,8,110.88,110.96,110.88,110.89,71760
HRU04,2004-07-08 09:30,8,110.89,110.9,110.85,110.87,29553
HRU04,2004-07-08 10:00,8,110.87,110.89,110.84,110.88,38714
HRU04,2004-07-08 10:30,8,110.87,110.9,110.85,110.89,12482
HRU04,2004-07-08 11:00,8,110.89,110.92,110.88,110.9,5958
HRU04,2004-07-08 11:30,8,110.91,110.93,110.88,110.9,7601
HRU04,2004-07-08 12:00,8,110.89,110.89,110.89,110.89,774
HRU04,2004-07-09 01:00,9,110.87,110.9,110.85,110.9,12847
HRU04,2004-07-09 01:30,9,110.9,110.92,110.87,110.87,12149
HRU04,2004-07-09 02:00,9,110.87,110.91,110.87,110.9,16812
HRU04,2004-07-09 02:30,9,110.9,110.97,110.89,110.92,57370
HRU04,2004-07-09 03:00,9,110.91,110.92,110.89,110.9,9734
HRU04,2004-07-09 03:30,9,110.9,110.9,110.88,110.9,15485
HRU04,2004-07-09 04:00,9,110.9,110.92,110.88,110.91,20432
HRU04,2004-07-09 04:30,9,110.91,110.92,110.9,110.9,11999
HRU04,2004-07-09 05:00,9,110.91,110.93,110.89,110.9,20389
HRU04,2004-07-09 05:30,9,110.91,110.92,110.89,110.9,12598
HRU04,2004-07-09 06:00,9,110.89,110.91,110.88,110.9,8716
HRU04,2004-07-09 06:30,9,110.89,110.9,110.88,110.89,10281
HRU04,2004-07-09 07:00,9,110.89,110.91,110.88,110.9,12456
HRU04,2004-07-09 07:30,9,110.9,110.91,110.89,110.9,9747
HRU04,2004-07-09 08:00,9,110.9,110.91,110.88,110.91,11645
HRU04,2004-07-09 08:30,9,110.91,110.91,110.87,110.89,20710
HRU04,2004-07-09 09:00,9,110.88,110.9,110.82,110.83,31747
HRU04,2004-07-09 09:30,9,110.83,110.87,110.81,110.86,23290
HRU04,2004-07-09 10:00,9,110.86,110.88,110.84,110.88,16902
HRU04,2004-07-09 10:30,9,110.87,110.88,110.85,110.87,5476
HRU04,2004-07-09 11:00,9,110.87,110.91,110.87,110.9,6032
HRU04,2004-07-09 11:30,9,110.91,110.95,110.9,110.95,6620
HRU04,2004-07-09 12:00,9,110.92,110.92,110.92,110.92,501
HRU04,2004-07-12 01:00,12,110.95,110.98,110.92,110.92,19071
HRU04,2004-07-12 01:30,12,110.92,110.93,110.89,110.9,19890
HRU04,2004-07-12 02:00,12,110.9,110.92,110.88,110.9,19125
HRU04,2004-07-12 02:30,12,110.9,110.9,110.88,110.9,9543
HRU04,2004-07-12 03:00,12,110.9,110.93,110.9,110.92,10107
HRU04,2004-07-12 03:30,12,110.92,110.93,110.91,110.91,8341
HRU04,2004-07-12 04:00,12,110.92,110.96,110.91,110.96,16331
HRU04,2004-07-12 04:30,12,110.95,110.96,110.94,110.95,9428
HRU04,2004-07-12 05:00,12,110.95,110.95,110.93,110.93,8024
HRU04,2004-07-12 05:30,12,110.94,110.95,110.93,110.95,4308
HRU04,2004-07-12 06:00,12,110.95,110.97,110.94,110.96,10606
HRU04,2004-07-12 06:30,12,110.96,110.97,110.95,110.96,4931
HRU04,2004-07-12 07:00,12,110.96,110.97,110.95,110.95,9122
HRU04,2004-07-12 07:30,12,110.96,110.98,110.95,110.96,16947
HRU04,2004-07-12 08:00,12,110.95,110.97,110.95,110.96,7089
HRU04,2004-07-12 08:30,12,110.96,110.97,110.94,110.95,13797
HRU04,2004-07-12 09:00,12,110.94,110.98,110.94,110.97,16433
HRU04,2004-07-12 09:30,12,110.96,110.98,110.95,110.95,13811
HRU04,2004-07-12 10:00,12,110.95,110.98,110.94,110.97,21489
HRU04,2004-07-12 10:30,12,110.97,110.97,110.96,110.97,1918
HRU04,2004-07-12 11:00,12,110.97,110.99,110.97,110.97,6195
HRU04,2004-07-12 11:30,12,110.98,111,110.97,110.99,4303
HRU04,2004-07-12 12:00,12,111,111,111,111,753
HRU04,2004-07-13 01:00,13,110.96,110.96,110.91,110.91,17400
HRU04,2004-07-13 01:30,13,110.91,110.92,110.83,110.84,40862
HRU04,2004-07-13 02:00,13,110.85,110.86,110.82,110.85,31458
HRU04,2004-07-13 02:30,13,110.85,110.85,110.81,110.84,22989
HRU04,2004-07-13 03:00,13,110.84,110.84,110.77,110.8,47456
HRU04,2004-07-13 03:30,13,110.8,110.81,110.75,110.76,44681
HRU04,2004-07-13 04:00,13,110.76,110.76,110.7,110.73,52510
HRU04,2004-07-13 04:30,13,110.74,110.76,110.72,110.74,28794
HRU04,2004-07-13 05:00,13,110.73,110.76,110.73,110.75,9872
HRU04,2004-07-13 05:30,13,110.75,110.75,110.67,110.68,34564
HRU04,2004-07-13 06:00,13,110.68,110.72,110.68,110.72,23001
HRU04,2004-07-13 06:30,13,110.71,110.75,110.7,110.73,18660
HRU04,2004-07-13 07:00,13,110.73,110.73,110.69,110.72,21399
HRU04,2004-07-13 07:30,13,110.72,110.73,110.65,110.68,51858
HRU04,2004-07-13 08:00,13,110.69,110.72,110.67,110.7,24633
HRU04,2004-07-13 08:30,13,110.7,110.71,110.64,110.66,53910
HRU04,2004-07-13 09:00,13,110.67,110.72,110.67,110.7,36379
HRU04,2004-07-13 09:30,13,110.7,110.71,110.67,110.69,27246
HRU04,2004-07-13 10:00,13,110.7,110.7,110.63,110.67,36961
HRU04,2004-07-13 10:30,13,110.67,110.68,110.65,110.67,12602
HRU04,2004-07-13 11:00,13,110.67,110.68,110.66,110.67,11796
HRU04,2004-07-13 11:30,13,110.68,110.7,110.67,110.69,7218
HRU04,2004-07-13 12:00,13,110.68,110.68,110.68,110.68,680
HRU04,2004-07-14 01:00,14,110.76,110.76,110.72,110.75,12054
HRU04,2004-07-14 01:30,14,110.75,110.77,110.74,110.76,11584
HRU04,2004-07-14 02:00,14,110.75,110.76,110.72,110.74,16866
HRU04,2004-07-14 02:30,14,110.73,110.74,110.72,110.74,15378
HRU04,2004-07-14 03:00,14,110.74,110.76,110.73,110.75,11401
HRU04,2004-07-14 03:30,14,110.75,110.75,110.73,110.74,19307
HRU04,2004-07-14 04:00,14,110.75,110.77,110.74,110.75,19908
HRU04,2004-07-14 04:30,14,110.75,110.78,110.74,110.76,16915
HRU04,2004-07-14 05:00,14,110.77,110.77,110.75,110.77,13683
HRU04,2004-07-14 05:30,14,110.76,110.79,110.76,110.79,9456
HRU04,2004-07-14 06:00,14,110.79,110.79,110.77,110.77,9368
HRU04,2004-07-14 06:30,14,110.78,110.8,110.77,110.79,9702
HRU04,2004-07-14 07:00,14,110.79,110.87,110.79,110.83,25760
HRU04,2004-07-14 07:30,14,110.83,110.84,110.74,110.75,84855
HRU04,2004-07-14 08:00,14,110.75,110.77,110.72,110.76,39226
HRU04,2004-07-14 08:30,14,110.76,110.8,110.75,110.76,34764
HRU04,2004-07-14 09:00,14,110.76,110.78,110.75,110.77,15804
HRU04,2004-07-14 09:30,14,110.77,110.77,110.73,110.74,22948
HRU04,2004-07-14 10:00,14,110.73,110.76,110.73,110.75,22577
HRU04,2004-07-14 10:30,14,110.76,110.77,110.74,110.76,6280
HRU04,2004-07-14 11:00,14,110.76,110.76,110.73,110.76,4413
HRU04,2004-07-14 11:30,14,110.76,110.78,110.76,110.77,7402
HRU04,2004-07-14 12:00,14,110.77,110.77,110.77,110.77,110
HRU04,2004-07-15 01:00,15,110.75,110.75,110.7,110.7,10669
HRU04,2004-07-15 01:30,15,110.71,110.72,110.69,110.7,9135
HRU04,2004-07-15 02:00,15,110.7,110.73,110.7,110.71,10039
HRU04,2004-07-15 02:30,15,110.71,110.71,110.68,110.69,13536
HRU04,2004-07-15 03:00,15,110.69,110.71,110.68,110.69,14025
HRU04,2004-07-15 03:30,15,110.69,110.72,110.68,110.71,23047
HRU04,2004-07-15 04:00,15,110.71,110.72,110.7,110.72,15101
HRU04,2004-07-15 04:30,15,110.72,110.76,110.71,110.73,20304
HRU04,2004-07-15 05:00,15,110.73,110.76,110.73,110.75,13356
HRU04,2004-07-15 05:30,15,110.74,110.76,110.74,110.76,12302
HRU04,2004-07-15 06:00,15,110.76,110.76,110.75,110.76,3478
HRU04,2004-07-15 06:30,15,110.76,110.78,110.75,110.77,8444
HRU04,2004-07-15 07:00,15,110.77,110.85,110.77,110.78,36030
HRU04,2004-07-15 07:30,15,110.78,110.78,110.7,110.72,82052
HRU04,2004-07-15 08:00,15,110.72,110.77,110.71,110.74,39916
HRU04,2004-07-15 08:30,15,110.74,110.78,110.73,110.76,20809
HRU04,2004-07-15 09:00,15,110.76,110.77,110.74,110.76,22438
HRU04,2004-07-15 09:30,15,110.76,110.77,110.75,110.76,8359
HRU04,2004-07-15 10:00,15,110.77,110.78,110.75,110.77,9995
HRU04,2004-07-15 10:30,15,110.77,110.82,110.72,110.73,16030
HRU04,2004-07-15 11:00,15,110.73,110.76,110.71,110.74,26171
HRU04,2004-07-15 11:30,15,110.75,110.76,110.72,110.75,7028
HRU04,2004-07-15 12:00,15,110.75,110.75,110.75,110.75,201
HRU04,2004-07-16 01:00,16,110.73,110.75,110.72,110.74,2898
HRU04,2004-07-16 01:30,16,110.74,110.74,110.72,110.73,1949
HRU04,2004-07-16 02:00,16,110.73,110.76,110.73,110.75,8195
HRU04,2004-07-16 02:30,16,110.76,110.77,110.75,110.76,5898
HRU04,2004-07-16 03:00,16,110.75,110.77,110.74,110.76,9771
HRU04,2004-07-16 03:30,16,110.75,110.76,110.74,110.75,13285
HRU04,2004-07-16 04:00,16,110.75,110.77,110.75,110.76,9645
HRU04,2004-07-16 04:30,16,110.77,110.78,110.76,110.77,12125
HRU04,2004-07-16 05:00,16,110.77,110.78,110.76,110.77,4588
HRU04,2004-07-16 05:30,16,110.77,110.79,110.77,110.78,11241
HRU04,2004-07-16 06:00,16,110.78,110.8,110.78,110.8,4689
HRU04,2004-07-16 06:30,16,110.79,110.82,110.79,110.81,9008
HRU04,2004-07-16 07:00,16,110.81,110.96,110.8,110.96,32232
HRU04,2004-07-16 07:30,16,110.97,111.01,110.91,110.98,119217
HRU04,2004-07-16 08:00,16,110.98,111.12,110.98,111.08,97722
HRU04,2004-07-16 08:30,16,111.08,111.17,111.06,111.15,69221
HRU04,2004-07-16 09:00,16,111.15,111.16,111.09,111.1,43523
HRU04,2004-07-16 09:30,16,111.1,111.15,111.09,111.14,26727
HRU04,2004-07-16 10:00,16,111.14,111.17,111.14,111.15,21643
HRU04,2004-07-16 10:30,16,111.15,111.17,111.13,111.15,14022
HRU04,2004-07-16 11:00,16,111.15,111.17,111.13,111.15,6834
HRU04,2004-07-16 11:30,16,111.14,111.15,111.12,111.15,6821
HRU04,2004-07-16 12:00,16,111.14,111.14,111.14,111.14,111
HRU04,2004-07-19 01:00,19,111.17,111.17,111.09,111.1,15961
HRU04,2004-07-19 01:30,19,111.09,111.13,111.09,111.11,9045
HRU04,2004-07-19 02:00,19,111.11,111.13,111.09,111.1,13143
HRU04,2004-07-19 02:30,19,111.1,111.12,111.06,111.07,23629
HRU04,2004-07-19 03:00,19,111.07,111.08,111.04,111.07,23355
HRU04,2004-07-19 03:30,19,111.07,111.07,111.04,111.07,10861
HRU04,2004-07-19 04:00,19,111.07,111.07,111.05,111.05,7435
HRU04,2004-07-19 04:30,19,111.05,111.07,111.04,111.07,9048
HRU04,2004-07-19 05:00,19,111.06,111.06,111.04,111.05,10545
HRU04,2004-07-19 05:30,19,111.05,111.06,111.04,111.04,11570
HRU04,2004-07-19 06:00,19,111.05,111.06,111.04,111.06,3135
HRU04,2004-07-19 06:30,19,111.05,111.09,111.05,111.08,12561
HRU04,2004-07-19 07:00,19,111.09,111.09,111.05,111.07,11473
HRU04,2004-07-19 07:30,19,111.07,111.1,111.05,111.08,20528
HRU04,2004-07-19 08:00,19,111.09,111.1,111.06,111.09,18820
HRU04,2004-07-19 08:30,19,111.1,111.12,111.09,111.1,17455
HRU04,2004-07-19 09:00,19,111.1,111.13,111.1,111.1,19013
HRU04,2004-07-19 09:30,19,111.1,111.12,111.09,111.11,10998
HRU04,2004-07-19 10:00,19,111.11,111.13,111.1,111.12,11098
HRU04,2004-07-19 10:30,19,111.13,111.18,111.13,111.17,11987
HRU04,2004-07-19 11:00,19,111.17,111.18,111.15,111.16,4363
HRU04,2004-07-19 11:30,19,111.16,111.17,111.14,111.16,4144
HRU04,2004-07-19 12:00,19,111.15,111.15,111.15,111.15,87
HRU04,2004-07-20 01:00,20,111.17,111.17,111.12,111.16,8394
HRU04,2004-07-20 01:30,20,111.16,111.18,111.11,111.11,15555
HRU04,2004-07-20 02:00,20,111.12,111.12,111.08,111.1,18556
HRU04,2004-07-20 02:30,20,111.09,111.13,111.09,111.12,11046
HRU04,2004-07-20 03:00,20,111.12,111.13,111.11,111.12,12600
HRU04,2004-07-20 03:30,20,111.11,111.15,111.11,111.13,20403
HRU04,2004-07-20 04:00,20,111.12,111.13,111.09,111.1,18143
HRU04,2004-07-20 04:30,20,111.11,111.12,111.09,111.09,10809
HRU04,2004-07-20 05:00,20,111.09,111.1,111.05,111.08,22273
HRU04,2004-07-20 05:30,20,111.07,111.08,111.05,111.06,6734
HRU04,2004-07-20 06:00,20,111.06,111.08,111.05,111.07,10204
HRU04,2004-07-20 06:30,20,111.07,111.08,111.06,111.06,7562
HRU04,2004-07-20 07:00,20,111.06,111.06,111.01,111.04,42928
HRU04,2004-07-20 07:30,20,111.04,111.04,110.97,110.99,50470
HRU04,2004-07-20 08:00,20,111,111.02,110.99,111.01,26268
HRU04,2004-07-20 08:30,20,111.01,111.03,110.98,111,30908
HRU04,2004-07-20 09:00,20,110.99,111.03,110.99,111.02,20516
HRU04,2004-07-20 09:30,20,111.02,111.06,111.01,111.06,15545
HRU04,2004-07-20 10:00,20,111.06,111.06,111.04,111.06,10927
HRU04,2004-07-20 10:30,20,111.06,111.08,111.06,111.07,7894
HRU04,2004-07-20 11:00,20,111.07,111.08,111.06,111.07,4936
HRU04,2004-07-20 11:30,20,111.08,111.1,111.07,111.08,10281
HRU04,2004-07-20 12:00,20,111.08,111.08,111.08,111.08,259
HRU04,2004-07-21 01:00,21,110.86,110.88,110.8,110.81,49766
HRU04,2004-07-21 01:30,21,110.81,110.85,110.79,110.84,26833
HRU04,2004-07-21 02:00,21,110.84,110.84,110.78,110.81,28173
HRU04,2004-07-21 02:30,21,110.81,110.81,110.76,110.79,29367
HRU04,2004-07-21 03:00,21,110.79,110.83,110.78,110.82,24649
HRU04,2004-07-21 03:30,21,110.81,110.82,110.77,110.77,34249
HRU04,2004-07-21 04:00,21,110.78,110.81,110.73,110.76,53239
HRU04,2004-07-21 04:30,21,110.76,110.77,110.73,110.74,33476
HRU04,2004-07-21 05:00,21,110.74,110.78,110.72,110.76,25241
HRU04,2004-07-21 05:30,21,110.76,110.79,110.75,110.77,17995
HRU04,2004-07-21 06:00,21,110.78,110.79,110.77,110.79,7477
HRU04,2004-07-21 06:30,21,110.79,110.79,110.74,110.75,16483
HRU04,2004-07-21 07:00,21,110.74,110.75,110.71,110.73,29190
HRU04,2004-07-21 07:30,21,110.73,110.74,110.69,110.7,46534
HRU04,2004-07-21 08:00,21,110.69,110.74,110.68,110.71,42150
HRU04,2004-07-21 08:30,21,110.72,110.74,110.68,110.74,44522
HRU04,2004-07-21 09:00,21,110.73,110.74,110.66,110.68,40862
HRU04,2004-07-21 09:30,21,110.68,110.69,110.55,110.6,97458
HRU04,2004-07-21 10:00,21,110.59,110.63,110.57,110.62,39287
HRU04,2004-07-21 10:30,21,110.63,110.65,110.61,110.65,15624
HRU04,2004-07-21 11:00,21,110.64,110.65,110.6,110.62,14258
HRU04,2004-07-21 11:30,21,110.62,110.63,110.58,110.58,8569
HRU04,2004-07-21 12:00,21,110.61,110.61,110.61,110.61,1290
HRU04,2004-07-22 01:00,22,110.67,110.73,110.67,110.68,24945
HRU04,2004-07-22 01:30,22,110.68,110.69,110.63,110.64,20233
HRU04,2004-07-22 02:00,22,110.65,110.69,110.65,110.68,15610
HRU04,2004-07-22 02:30,22,110.68,110.68,110.65,110.66,12841
HRU04,2004-07-22 03:00,22,110.67,110.7,110.67,110.67,18431
HRU04,2004-07-22 03:30,22,110.67,110.72,110.65,110.69,32456
HRU04,2004-07-22 04:00,22,110.7,110.7,110.67,110.69,15656
HRU04,2004-07-22 04:30,22,110.69,110.72,110.67,110.71,15794
HRU04,2004-07-22 05:00,22,110.71,110.72,110.69,110.69,10350
HRU04,2004-07-22 05:30,22,110.7,110.73,110.7,110.72,9101
HRU04,2004-07-22 06:00,22,110.73,110.74,110.72,110.73,4370
HRU04,2004-07-22 06:30,22,110.73,110.77,110.73,110.75,10406
HRU04,2004-07-22 07:00,22,110.75,110.77,110.68,110.69,30691
HRU04,2004-07-22 07:30,22,110.69,110.75,110.64,110.73,75768
HRU04,2004-07-22 08:00,22,110.73,110.78,110.71,110.77,44225
HRU04,2004-07-22 08:30,22,110.77,110.78,110.72,110.77,42055
HRU04,2004-07-22 09:00,22,110.77,110.82,110.76,110.81,42008
HRU04,2004-07-22 09:30,22,110.8,110.84,110.78,110.82,30758
HRU04,2004-07-22 10:00,22,110.82,110.86,110.81,110.82,36252
HRU04,2004-07-22 10:30,22,110.82,110.86,110.8,110.84,19254
HRU04,2004-07-22 11:00,22,110.85,110.86,110.81,110.84,7520
HRU04,2004-07-22 11:30,22,110.83,110.85,110.82,110.85,5599
HRU04,2004-07-22 12:00,22,110.84,110.84,110.84,110.84,343
HRU04,2004-07-23 01:00,23,110.83,110.83,110.77,110.79,7199
HRU04,2004-07-23 01:30,23,110.78,110.81,110.76,110.77,11290
HRU04,2004-07-23 02:00,23,110.77,110.78,110.74,110.75,14824
HRU04,2004-07-23 02:30,23,110.75,110.76,110.72,110.74,16587
HRU04,2004-07-23 03:00,23,110.73,110.75,110.7,110.72,28728
HRU04,2004-07-23 03:30,23,110.72,110.73,110.68,110.7,27564
HRU04,2004-07-23 04:00,23,110.7,110.72,110.69,110.7,19999
HRU04,2004-07-23 04:30,23,110.71,110.73,110.69,110.71,12372
HRU04,2004-07-23 05:00,23,110.72,110.74,110.71,110.74,11138
HRU04,2004-07-23 05:30,23,110.74,110.74,110.72,110.73,6556
HRU04,2004-07-23 06:00,23,110.72,110.75,110.72,110.74,5893
HRU04,2004-07-23 06:30,23,110.75,110.75,110.73,110.73,4476
HRU04,2004-07-23 07:00,23,110.74,110.74,110.72,110.72,8062
HRU04,2004-07-23 07:30,23,110.72,110.75,110.71,110.73,19445
HRU04,2004-07-23 08:00,23,110.74,110.79,110.71,110.78,34300
HRU04,2004-07-23 08:30,23,110.78,110.82,110.77,110.81,29436
HRU04,2004-07-23 09:00,23,110.81,110.83,110.79,110.8,26201
HRU04,2004-07-23 09:30,23,110.8,110.81,110.75,110.76,16436
HRU04,2004-07-23 10:00,23,110.75,110.79,110.75,110.79,17049
HRU04,2004-07-23 10:30,23,110.79,110.79,110.76,110.76,7854
HRU04,2004-07-23 11:00,23,110.76,110.77,110.75,110.76,3914
HRU04,2004-07-23 11:30,23,110.75,110.78,110.75,110.77,8876
HRU04,2004-07-23 12:00,23,110.77,110.77,110.77,110.77,480
HRU04,2004-07-26 01:00,26,110.77,110.78,110.73,110.75,7659
HRU04,2004-07-26 01:30,26,110.75,110.77,110.74,110.74,5725
HRU04,2004-07-26 02:00,26,110.75,110.76,110.73,110.74,6116
HRU04,2004-07-26 02:30,26,110.74,110.74,110.71,110.72,11764
HRU04,2004-07-26 03:00,26,110.71,110.72,110.7,110.71,11248
HRU04,2004-07-26 03:30,26,110.71,110.73,110.71,110.72,13218
HRU04,2004-07-26 04:00,26,110.73,110.74,110.72,110.72,6325
HRU04,2004-07-26 04:30,26,110.73,110.73,110.7,110.7,10681
HRU04,2004-07-26 05:00,26,110.71,110.73,110.7,110.71,11674
HRU04,2004-07-26 05:30,26,110.71,110.73,110.71,110.72,3906
HRU04,2004-07-26 06:00,26,110.73,110.73,110.72,110.72,1306
HRU04,2004-07-26 06:30,26,110.73,110.76,110.72,110.75,9315
HRU04,2004-07-26 07:00,26,110.76,110.77,110.74,110.75,14315
HRU04,2004-07-26 07:30,26,110.75,110.76,110.72,110.73,9809
HRU04,2004-07-26 08:00,26,110.74,110.74,110.69,110.71,19786
HRU04,2004-07-26 08:30,26,110.7,110.71,110.64,110.65,27099
HRU04,2004-07-26 09:00,26,110.66,110.66,110.62,110.63,49581
HRU04,2004-07-26 09:30,26,110.62,110.64,110.58,110.62,41333
HRU04,2004-07-26 10:00,26,110.62,110.65,110.61,110.63,16687
HRU04,2004-07-26 10:30,26,110.63,110.63,110.59,110.6,15742
HRU04,2004-07-26 11:00,26,110.6,110.6,110.56,110.58,16382
HRU04,2004-07-26 11:30,26,110.57,110.6,110.57,110.59,7015
HRU04,2004-07-26 12:00,26,110.58,110.58,110.58,110.58,226
HRU04,2004-07-27 01:00,27,110.57,110.57,110.53,110.55,15261
HRU04,2004-07-27 01:30,27,110.55,110.55,110.52,110.54,21077
HRU04,2004-07-27 02:00,27,110.55,110.58,110.53,110.54,22921
HRU04,2004-07-27 02:30,27,110.54,110.56,110.53,110.54,29848
HRU04,2004-07-27 03:00,27,110.54,110.58,110.53,110.56,37690
HRU04,2004-07-27 03:30,27,110.57,110.6,110.56,110.6,15013
HRU04,2004-07-27 04:00,27,110.59,110.61,110.58,110.59,15144
HRU04,2004-07-27 04:30,27,110.59,110.61,110.58,110.6,9646
HRU04,2004-07-27 05:00,27,110.6,110.61,110.59,110.6,13653
HRU04,2004-07-27 05:30,27,110.6,110.61,110.59,110.59,4673
HRU04,2004-07-27 06:00,27,110.6,110.6,110.59,110.6,6049
HRU04,2004-07-27 06:30,27,110.6,110.61,110.56,110.58,13067
HRU04,2004-07-27 07:00,27,110.58,110.59,110.54,110.58,20204
HRU04,2004-07-27 07:30,27,110.57,110.62,110.56,110.61,14621
HRU04,2004-07-27 08:00,27,110.6,110.61,110.59,110.6,19185
HRU04,2004-07-27 08:30,27,110.6,110.62,110.54,110.55,35853
HRU04,2004-07-27 09:00,27,110.55,110.56,110.47,110.52,96947
HRU04,2004-07-27 09:30,27,110.52,110.53,110.47,110.51,35544
HRU04,2004-07-27 10:00,27,110.52,110.53,110.48,110.49,32963
HRU04,2004-07-27 10:30,27,110.49,110.5,110.44,110.47,39994
HRU04,2004-07-27 11:00,27,110.46,110.47,110.44,110.46,21993
HRU04,2004-07-27 11:30,27,110.46,110.48,110.45,110.47,14419
HRU04,2004-07-27 12:00,27,110.47,110.47,110.47,110.47,1727
HRU04,2004-07-28 01:00,28,110.37,110.43,110.35,110.41,27540
HRU04,2004-07-28 01:30,28,110.41,110.43,110.37,110.4,19974
HRU04,2004-07-28 02:00,28,110.4,110.44,110.39,110.42,18701
HRU04,2004-07-28 02:30,28,110.42,110.44,110.41,110.41,22410
HRU04,2004-07-28 03:00,28,110.41,110.42,110.39,110.39,15749
HRU04,2004-07-28 03:30,28,110.39,110.41,110.35,110.35,30974
HRU04,2004-07-28 04:00,28,110.35,110.38,110.34,110.36,36180
HRU04,2004-07-28 04:30,28,110.36,110.4,110.36,110.39,15496
HRU04,2004-07-28 05:00,28,110.39,110.4,110.37,110.39,10974
HRU04,2004-07-28 05:30,28,110.39,110.41,110.38,110.38,12252
HRU04,2004-07-28 06:00,28,110.38,110.4,110.36,110.37,6636
HRU04,2004-07-28 06:30,28,110.37,110.4,110.37,110.39,4985
HRU04,2004-07-28 07:00,28,110.39,110.44,110.35,110.42,25882
HRU04,2004-07-28 07:30,28,110.42,110.45,110.37,110.38,80562
HRU04,2004-07-28 08:00,28,110.39,110.43,110.39,110.4,36499
HRU04,2004-07-28 08:30,28,110.4,110.43,110.35,110.36,47044
HRU04,2004-07-28 09:00,28,110.37,110.44,110.35,110.42,43901
HRU04,2004-07-28 09:30,28,110.42,110.5,110.4,110.49,44442
HRU04,2004-07-28 10:00,28,110.49,110.51,110.46,110.47,31501
HRU04,2004-07-28 10:30,28,110.47,110.51,110.46,110.5,11857
HRU04,2004-07-28 11:00,28,110.5,110.56,110.49,110.54,17649
HRU04,2004-07-28 11:30,28,110.54,110.55,110.51,110.53,6390
HRU04,2004-07-28 12:00,28,110.53,110.53,110.53,110.53,98
HRU04,2004-07-29 01:00,29,110.5,110.54,110.49,110.53,8365
HRU04,2004-07-29 01:30,29,110.52,110.53,110.5,110.5,10318
HRU04,2004-07-29 02:00,29,110.5,110.51,110.47,110.49,13118
HRU04,2004-07-29 02:30,29,110.48,110.5,110.47,110.48,11787
HRU04,2004-07-29 03:00,29,110.48,110.49,110.46,110.48,20409
HRU04,2004-07-29 03:30,29,110.48,110.48,110.45,110.48,13767
HRU04,2004-07-29 04:00,29,110.48,110.49,110.46,110.48,14068
HRU04,2004-07-29 04:30,29,110.48,110.5,110.48,110.49,9379
HRU04,2004-07-29 05:00,29,110.49,110.56,110.49,110.55,29334
HRU04,2004-07-29 05:30,29,110.55,110.56,110.52,110.54,25544
HRU04,2004-07-29 06:00,29,110.54,110.54,110.5,110.5,11806
HRU04,2004-07-29 06:30,29,110.5,110.52,110.5,110.51,8095
HRU04,2004-07-29 07:00,29,110.51,110.53,110.5,110.52,20283
HRU04,2004-07-29 07:30,29,110.52,110.56,110.47,110.52,66621
HRU04,2004-07-29 08:00,29,110.52,110.54,110.47,110.54,39831
HRU04,2004-07-29 08:30,29,110.53,110.59,110.51,110.57,44108
HRU04,2004-07-29 09:00,29,110.58,110.61,110.57,110.57,46672
HRU04,2004-07-29 09:30,29,110.57,110.63,110.57,110.6,35392
HRU04,2004-07-29 10:00,29,110.61,110.67,110.6,110.65,36456
HRU04,2004-07-29 10:30,29,110.66,110.66,110.63,110.65,16613
HRU04,2004-07-29 11:00,29,110.64,110.65,110.63,110.64,7353
HRU04,2004-07-29 11:30,29,110.64,110.68,110.64,110.66,6131
HRU04,2004-07-29 12:00,29,110.65,110.65,110.65,110.65,209
HRU04,2004-07-30 01:00,30,110.63,110.64,110.61,110.62,5280
HRU04,2004-07-30 01:30,30,110.62,110.69,110.61,110.68,12787
HRU04,2004-07-30 02:00,30,110.68,110.73,110.67,110.71,29353
HRU04,2004-07-30 02:30,30,110.71,110.75,110.71,110.75,34903
HRU04,2004-07-30 03:00,30,110.74,110.8,110.73,110.76,45566
HRU04,2004-07-30 03:30,30,110.76,110.78,110.75,110.76,14716
HRU04,2004-07-30 04:00,30,110.76,110.77,110.73,110.75,20237
HRU04,2004-07-30 04:30,30,110.75,110.76,110.74,110.75,9739
HRU04,2004-07-30 05:00,30,110.76,110.77,110.74,110.75,9700
HRU04,2004-07-30 05:30,30,110.75,110.76,110.74,110.75,9473
HRU04,2004-07-30 06:00,30,110.75,110.76,110.74,110.76,4678
HRU04,2004-07-30 06:30,30,110.76,110.78,110.75,110.76,7671
HRU04,2004-07-30 07:00,30,110.77,110.87,110.74,110.86,39296
HRU04,2004-07-30 07:30,30,110.85,110.95,110.81,110.9,121435
HRU04,2004-07-30 08:00,30,110.9,110.92,110.86,110.89,34203
HRU04,2004-07-30 08:30,30,110.9,110.92,110.82,110.86,34188
HRU04,2004-07-30 09:00,30,110.87,110.99,110.87,110.95,98944
HRU04,2004-07-30 09:30,30,110.95,110.98,110.93,110.98,43598
HRU04,2004-07-30 10:00,30,110.98,111.01,110.94,110.98,47511
HRU04,2004-07-30 10:30,30,110.97,111.01,110.97,110.99,16118
HRU04,2004-07-30 11:00,30,110.99,111.01,110.97,110.99,10216
HRU04,2004-07-30 11:30,30,110.99,111.01,110.97,110.99,10875
HRU04,2004-07-30 12:00,30,110.98,110.98,110.98,110.98,669
HRU04,2004-08-02 01:00,2,111.06,111.1,111.02,111.05,19148
HRU04,2004-08-02 01:30,2,111.05,111.05,111,111.03,15058
HRU04,2004-08-02 02:00,2,111.03,111.06,111.03,111.05,10281
HRU04,2004-08-02 02:30,2,111.04,111.06,111.01,111.02,15340
HRU04,2004-08-02 03:00,2,111.01,111.07,111,111.07,28106
HRU04,2004-08-02 03:30,2,111.06,111.13,111.06,111.12,40144
HRU04,2004-08-02 04:00,2,111.12,111.24,111.11,111.16,97197
HRU04,2004-08-02 04:30,2,111.16,111.18,111.06,111.12,77286
HRU04,2004-08-02 05:00,2,111.11,111.15,111.04,111.12,45199
HRU04,2004-08-02 05:30,2,111.12,111.16,111.11,111.14,15981
HRU04,2004-08-02 06:00,2,111.14,111.15,111.13,111.14,6121
HRU04,2004-08-02 06:30,2,111.13,111.14,111.11,111.14,9838
HRU04,2004-08-02 07:00,2,111.14,111.17,111.13,111.14,17318
HRU04,2004-08-02 07:30,2,111.14,111.15,111.11,111.14,16647
HRU04,2004-08-02 08:00,2,111.15,111.15,111.11,111.11,13294
HRU04,2004-08-02 08:30,2,111.12,111.15,111.09,111.13,27423
HRU04,2004-08-02 09:00,2,111.13,111.15,111.04,111.05,52122
HRU04,2004-08-02 09:30,2,111.05,111.09,111.03,111.07,27500
HRU04,2004-08-02 10:00,2,111.08,111.1,111.06,111.06,10639
HRU04,2004-08-02 10:30,2,111.07,111.1,111.06,111.09,5999
HRU04,2004-08-02 11:00,2,111.09,111.1,111.07,111.1,3265
HRU04,2004-08-02 11:30,2,111.1,111.1,111.06,111.08,3869
HRU04,2004-08-02 12:00,2,111.07,111.07,111.07,111.07,40
HRU04,2004-08-03 01:00,3,111.06,111.06,110.99,111.01,21033
HRU04,2004-08-03 01:30,3,111,111.01,110.94,110.96,20949
HRU04,2004-08-03 02:00,3,110.96,110.99,110.94,110.95,24219
HRU04,2004-08-03 02:30,3,110.95,110.98,110.95,110.97,14615
HRU04,2004-08-03 03:00,3,110.96,111,110.96,110.99,19989
HRU04,2004-08-03 03:30,3,110.99,111,110.97,110.97,11165
HRU04,2004-08-03 04:00,3,110.97,111,110.96,110.98,20249
HRU04,2004-08-03 04:30,3,110.99,111.02,110.98,111,16368
HRU04,2004-08-03 05:00,3,111,111.07,111,111.05,25836
HRU04,2004-08-03 05:30,3,111.06,111.06,111.01,111.01,20850
HRU04,2004-08-03 06:00,3,111.02,111.04,111.01,111.02,8566
HRU04,2004-08-03 06:30,3,111.02,111.04,111.01,111.03,8347
HRU04,2004-08-03 07:00,3,111.03,111.13,111.02,111.12,16757
HRU04,2004-08-03 07:30,3,111.12,111.12,111.04,111.08,68430
HRU04,2004-08-03 08:00,3,111.08,111.09,111.05,111.07,29831
HRU04,2004-08-03 08:30,3,111.07,111.12,111.05,111.11,24510
HRU04,2004-08-03 09:00,3,111.11,111.16,111.09,111.15,49420
HRU04,2004-08-03 09:30,3,111.14,111.15,111.1,111.1,21641
HRU04,2004-08-03 10:00,3,111.11,111.12,111.1,111.1,14492
HRU04,2004-08-03 10:30,3,111.1,111.11,111.09,111.11,6504
HRU04,2004-08-03 11:00,3,111.11,111.15,111.1,111.14,6116
HRU04,2004-08-03 11:30,3,111.15,111.18,111.14,111.17,9575
HRU04,2004-08-03 12:00,3,111.17,111.17,111.17,111.17,82
HRU04,2004-08-04 01:00,4,111.19,111.2,111.15,111.16,20264
HRU04,2004-08-04 01:30,4,111.16,111.17,111.11,111.12,22552
HRU04,2004-08-04 02:00,4,111.12,111.18,111.11,111.16,20423
HRU04,2004-08-04 02:30,4,111.17,111.19,111.16,111.17,25336
HRU04,2004-08-04 03:00,4,111.17,111.18,111.13,111.16,19395
HRU04,2004-08-04 03:30,4,111.16,111.16,111.13,111.14,17550
HRU04,2004-08-04 04:00,4,111.14,111.18,111.14,111.17,15260
HRU04,2004-08-04 04:30,4,111.17,111.19,111.17,111.17,12069
HRU04,2004-08-04 05:00,4,111.18,111.22,111.17,111.21,20517
HRU04,2004-08-04 05:30,4,111.2,111.27,111.2,111.22,33709
HRU04,2004-08-04 06:00,4,111.22,111.24,111.19,111.2,11238
HRU04,2004-08-04 06:30,4,111.2,111.23,111.19,111.21,12308
HRU04,2004-08-04 07:00,4,111.21,111.21,111.18,111.2,20678
HRU04,2004-08-04 07:30,4,111.2,111.21,111.19,111.19,17866
HRU04,2004-08-04 08:00,4,111.18,111.2,111.11,111.13,43600
HRU04,2004-08-04 08:30,4,111.14,111.17,111.1,111.14,39370
HRU04,2004-08-04 09:00,4,111.14,111.25,111.12,111.13,96810
HRU04,2004-08-04 09:30,4,111.13,111.24,111.11,111.22,52132
HRU04,2004-08-04 10:00,4,111.22,111.23,111.17,111.23,30812
HRU04,2004-08-04 10:30,4,111.23,111.28,111.22,111.26,18326
HRU04,2004-08-04 11:00,4,111.26,111.29,111.24,111.27,11104
HRU04,2004-08-04 11:30,4,111.26,111.29,111.25,111.28,11730
HRU04,2004-08-04 12:00,4,111.28,111.28,111.28,111.28,109
HRU04,2004-08-05 01:00,5,111.24,111.26,111.2,111.21,15963
HRU04,2004-08-05 01:30,5,111.21,111.23,111.2,111.22,11712
HRU04,2004-08-05 02:00,5,111.22,111.25,111.22,111.22,12343
HRU04,2004-08-05 02:30,5,111.21,111.24,111.21,111.22,11671
HRU04,2004-08-05 03:00,5,111.22,111.24,111.2,111.23,9043
HRU04,2004-08-05 03:30,5,111.23,111.25,111.21,111.24,10651
HRU04,2004-08-05 04:00,5,111.25,111.26,111.23,111.23,20032
HRU04,2004-08-05 04:30,5,111.23,111.29,111.23,111.27,21705
HRU04,2004-08-05 05:00,5,111.27,111.31,111.27,111.29,34593
HRU04,2004-08-05 05:30,5,111.3,111.3,111.26,111.27,21274
HRU04,2004-08-05 06:00,5,111.27,111.29,111.25,111.28,16017
HRU04,2004-08-05 06:30,5,111.29,111.29,111.28,111.29,6726
HRU04,2004-08-05 07:00,5,111.29,111.31,111.27,111.28,14630
HRU04,2004-08-05 07:30,5,111.28,111.28,111.23,111.27,43518
HRU04,2004-08-05 08:00,5,111.27,111.4,111.27,111.37,82084
HRU04,2004-08-05 08:30,5,111.38,111.38,111.35,111.37,32362
HRU04,2004-08-05 09:00,5,111.37,111.45,111.37,111.4,58106
HRU04,2004-08-05 09:30,5,111.4,111.42,111.38,111.39,24811
HRU04,2004-08-05 10:00,5,111.39,111.42,111.38,111.41,25331
HRU04,2004-08-05 10:30,5,111.41,111.43,111.4,111.43,13254
HRU04,2004-08-05 11:00,5,111.43,111.44,111.41,111.41,9418
HRU04,2004-08-05 11:30,5,111.42,111.45,111.42,111.43,8214
HRU04,2004-08-05 12:00,5,111.43,111.43,111.43,111.43,104
HRU04,2004-08-06 01:00,6,111.47,111.5,111.43,111.49,18240
HRU04,2004-08-06 01:30,6,111.49,111.49,111.46,111.48,10184
HRU04,2004-08-06 02:00,6,111.48,111.48,111.45,111.46,10584
HRU04,2004-08-06 02:30,6,111.46,111.47,111.43,111.44,15306
HRU04,2004-08-06 03:00,6,111.43,111.44,111.37,111.38,29401
HRU04,2004-08-06 03:30,6,111.39,111.42,111.37,111.41,18671
HRU04,2004-08-06 04:00,6,111.42,111.43,111.4,111.41,11349
HRU04,2004-08-06 04:30,6,111.41,111.45,111.4,111.43,18388
HRU04,2004-08-06 05:00,6,111.43,111.44,111.39,111.4,21015
HRU04,2004-08-06 05:30,6,111.39,111.42,111.39,111.4,14084
HRU04,2004-08-06 06:00,6,111.41,111.43,111.4,111.43,17755
HRU04,2004-08-06 06:30,6,111.43,111.45,111.42,111.44,15543
HRU04,2004-08-06 07:00,6,111.44,112.06,111.38,112.06,43156
HRU04,2004-08-06 07:30,6,112.03,112.08,111.89,112.02,225773
HRU04,2004-08-06 08:00,6,112.02,112.03,111.88,111.94,108338
HRU04,2004-08-06 08:30,6,111.94,111.96,111.83,111.84,75152
HRU04,2004-08-06 09:00,6,111.83,111.89,111.82,111.84,59676
HRU04,2004-08-06 09:30,6,111.84,111.92,111.82,111.91,38544
HRU04,2004-08-06 10:00,6,111.91,111.91,111.87,111.87,17805
HRU04,2004-08-06 10:30,6,111.88,111.9,111.86,111.88,16251
HRU04,2004-08-06 11:00,6,111.89,111.89,111.85,111.89,13352
HRU04,2004-08-06 11:30,6,111.9,111.91,111.88,111.9,9185
HRU04,2004-08-06 12:00,6,111.9,111.9,111.9,111.9,246
HRU04,2004-08-09 01:00,9,111.9,111.9,111.84,111.85,17257
HRU04,2004-08-09 01:30,9,111.85,111.86,111.78,111.81,24912
HRU04,2004-08-09 02:00,9,111.82,111.82,111.79,111.8,11503
HRU04,2004-08-09 02:30,9,111.8,111.82,111.78,111.81,18882
HRU04,2004-08-09 03:00,9,111.81,111.86,111.81,111.83,19628
HRU04,2004-08-09 03:30,9,111.83,111.83,111.81,111.82,12493
HRU04,2004-08-09 04:00,9,111.81,111.83,111.77,111.82,29229
HRU04,2004-08-09 04:30,9,111.83,111.84,111.81,111.83,11776
HRU04,2004-08-09 05:00,9,111.83,111.84,111.82,111.82,6792
HRU04,2004-08-09 05:30,9,111.83,111.86,111.82,111.85,9922
HRU04,2004-08-09 06:00,9,111.84,111.88,111.84,111.87,17995
HRU04,2004-08-09 06:30,9,111.86,111.87,111.85,111.86,9613
HRU04,2004-08-09 07:00,9,111.86,111.86,111.82,111.85,18558
HRU04,2004-08-09 07:30,9,111.84,111.85,111.81,111.83,13599
HRU04,2004-08-09 08:00,9,111.83,111.87,111.82,111.84,17483
HRU04,2004-08-09 08:30,9,111.83,111.85,111.81,111.84,20809
HRU04,2004-08-09 09:00,9,111.84,111.87,111.83,111.86,25856
HRU04,2004-08-09 09:30,9,111.86,111.87,111.83,111.84,18342
HRU04,2004-08-09 10:00,9,111.84,111.86,111.83,111.85,16939
HRU04,2004-08-09 10:30,9,111.85,111.88,111.84,111.85,7193
HRU04,2004-08-09 11:00,9,111.85,111.86,111.83,111.85,6015
HRU04,2004-08-09 11:30,9,111.85,111.88,111.84,111.87,7269
HRU04,2004-08-09 12:00,9,111.88,111.88,111.88,111.88,823
HRU04,2004-08-10 01:00,10,111.86,111.86,111.82,111.85,10142
HRU04,2004-08-10 01:30,10,111.84,111.85,111.81,111.82,11965
HRU04,2004-08-10 02:00,10,111.82,111.83,111.81,111.81,9473
HRU04,2004-08-10 02:30,10,111.81,111.83,111.81,111.83,10733
HRU04,2004-08-10 03:00,10,111.83,111.84,111.82,111.82,19187
HRU04,2004-08-10 03:30,10,111.83,111.84,111.82,111.83,20044
HRU04,2004-08-10 04:00,10,111.83,111.86,111.82,111.85,10872
HRU04,2004-08-10 04:30,10,111.85,111.86,111.84,111.84,9872
HRU04,2004-08-10 05:00,10,111.83,111.84,111.83,111.84,6388
HRU04,2004-08-10 05:30,10,111.83,111.85,111.83,111.84,8831
HRU04,2004-08-10 06:00,10,111.84,111.86,111.84,111.85,7829
HRU04,2004-08-10 06:30,10,111.86,111.86,111.84,111.85,7330
HRU04,2004-08-10 07:00,10,111.84,111.85,111.82,111.84,15634
HRU04,2004-08-10 07:30,10,111.84,111.85,111.83,111.85,16199
HRU04,2004-08-10 08:00,10,111.85,111.87,111.83,111.86,16191
HRU04,2004-08-10 08:30,10,111.86,111.91,111.86,111.89,41355
HRU04,2004-08-10 09:00,10,111.9,111.93,111.89,111.92,32796
HRU04,2004-08-10 09:30,10,111.91,111.96,111.91,111.95,29226
HRU04,2004-08-10 10:00,10,111.95,111.95,111.9,111.92,17188
HRU04,2004-08-10 10:30,10,111.92,111.93,111.89,111.9,20652
HRU04,2004-08-10 11:00,10,111.89,111.9,111.88,111.88,8756
HRU04,2004-08-10 11:30,10,111.88,111.89,111.86,111.86,10191
HRU04,2004-08-10 12:00,10,111.85,111.85,111.85,111.85,443
HRU04,2004-08-11 01:00,11,111.76,111.8,111.73,111.79,19959
HRU04,2004-08-11 01:30,11,111.78,111.81,111.77,111.78,12694
HRU04,2004-08-11 02:00,11,111.78,111.83,111.77,111.77,23415
HRU04,2004-08-11 02:30,11,111.77,111.79,111.73,111.74,32251
HRU04,2004-08-11 03:00,11,111.75,111.75,111.71,111.73,34398
HRU04,2004-08-11 03:30,11,111.73,111.74,111.68,111.7,47718
HRU04,2004-08-11 04:00,11,111.69,111.72,111.66,111.71,37290
HRU04,2004-08-11 04:30,11,111.7,111.73,111.7,111.72,23895
HRU04,2004-08-11 05:00,11,111.71,111.73,111.7,111.72,18459
HRU04,2004-08-11 05:30,11,111.71,111.74,111.71,111.74,8165
HRU04,2004-08-11 06:00,11,111.73,111.74,111.7,111.71,11903
HRU04,2004-08-11 06:30,11,111.7,111.73,111.68,111.71,15146
HRU04,2004-08-11 07:00,11,111.72,111.74,111.72,111.73,14421
HRU04,2004-08-11 07:30,11,111.73,111.76,111.72,111.74,21385
HRU04,2004-08-11 08:00,11,111.75,111.75,111.71,111.72,21544
HRU04,2004-08-11 08:30,11,111.73,111.76,111.72,111.76,19342
HRU04,2004-08-11 09:00,11,111.76,111.79,111.75,111.76,26954
HRU04,2004-08-11 09:30,11,111.76,111.79,111.73,111.73,18810
HRU04,2004-08-11 10:00,11,111.73,111.74,111.7,111.74,25098
HRU04,2004-08-11 10:30,11,111.74,111.77,111.73,111.76,10746
HRU04,2004-08-11 11:00,11,111.76,111.79,111.76,111.77,11708
HRU04,2004-08-11 11:30,11,111.76,111.78,111.75,111.76,3931
HRU04,2004-08-11 12:00,11,111.76,111.76,111.76,111.76,102
HRU04,2004-08-12 01:00,12,111.81,111.82,111.78,111.8,5396
HRU04,2004-08-12 01:30,12,111.8,111.81,111.79,111.79,5979
HRU04,2004-08-12 02:00,12,111.79,111.8,111.78,111.79,9475
HRU04,2004-08-12 02:30,12,111.79,111.79,111.76,111.77,13071
HRU04,2004-08-12 03:00,12,111.77,111.78,111.75,111.75,13032
HRU04,2004-08-12 03:30,12,111.76,111.79,111.76,111.79,12958
HRU04,2004-08-12 04:00,12,111.79,111.79,111.77,111.78,7387
HRU04,2004-08-12 04:30,12,111.78,111.83,111.78,111.82,15773
HRU04,2004-08-12 05:00,12,111.82,111.84,111.82,111.83,11700
HRU04,2004-08-12 05:30,12,111.83,111.84,111.82,111.82,5975
HRU04,2004-08-12 06:00,12,111.83,111.86,111.82,111.85,14664
HRU04,2004-08-12 06:30,12,111.85,111.85,111.82,111.84,12161
HRU04,2004-08-12 07:00,12,111.84,112,111.83,111.87,27093
HRU04,2004-08-12 07:30,12,111.87,111.88,111.78,111.79,92624
HRU04,2004-08-12 08:00,12,111.8,111.81,111.78,111.8,29835
HRU04,2004-08-12 08:30,12,111.8,111.81,111.78,111.79,22896
HRU04,2004-08-12 09:00,12,111.8,111.87,111.79,111.87,34902
HRU04,2004-08-12 09:30,12,111.87,111.88,111.83,111.88,25898
HRU04,2004-08-12 10:00,12,111.88,111.88,111.84,111.86,15688
HRU04,2004-08-12 10:30,12,111.86,111.88,111.85,111.88,8726
HRU04,2004-08-12 11:00,12,111.87,111.92,111.86,111.9,17247
HRU04,2004-08-12 11:30,12,111.91,111.93,111.89,111.91,7872
HRU04,2004-08-12 12:00,12,111.92,111.92,111.92,111.92,345
HRU04,2004-08-13 01:00,13,111.97,112.01,111.97,111.99,22416
HRU04,2004-08-13 01:30,13,111.99,112.03,111.96,112.02,20454
HRU04,2004-08-13 02:00,13,112.02,112.04,111.99,112.02,22692
HRU04,2004-08-13 02:30,13,112.02,112.03,111.98,111.99,21998
HRU04,2004-08-13 03:00,13,111.99,112.01,111.97,111.98,15107
HRU04,2004-08-13 03:30,13,111.97,111.98,111.94,111.96,19648
HRU04,2004-08-13 04:00,13,111.96,111.98,111.94,111.98,23602
HRU04,2004-08-13 04:30,13,111.98,111.99,111.96,111.98,14239
HRU04,2004-08-13 05:00,13,111.98,112.01,111.97,112.01,12612
HRU04,2004-08-13 05:30,13,112.01,112.02,112,112.01,11699
HRU04,2004-08-13 06:00,13,112.02,112.02,111.98,111.99,6629
HRU04,2004-08-13 06:30,13,112,112.01,111.99,112,4821
HRU04,2004-08-13 07:00,13,112,112.07,112,112.04,22318
HRU04,2004-08-13 07:30,13,112.04,112.14,112.03,112.09,91065
HRU04,2004-08-13 08:00,13,112.1,112.12,112.08,112.09,26654
HRU04,2004-08-13 08:30,13,112.09,112.13,112.05,112.07,44009
HRU04,2004-08-13 09:00,13,112.06,112.07,111.96,112,49987
HRU04,2004-08-13 09:30,13,112,112,111.96,111.98,34876
HRU04,2004-08-13 10:00,13,111.99,112.01,111.97,111.99,15495
HRU04,2004-08-13 10:30,13,112,112.04,112,112.03,11378
HRU04,2004-08-13 11:00,13,112.03,112.09,112.03,112.08,16317
HRU04,2004-08-13 11:30,13,112.09,112.1,112.07,112.07,11047
HRU04,2004-08-13 12:00,13,112.09,112.09,112.09,112.09,305
HRU04,2004-08-16 01:00,16,112.14,112.14,112.08,112.08,21109
HRU04,2004-08-16 01:30,16,112.08,112.08,112.04,112.07,14063
HRU04,2004-08-16 02:00,16,112.07,112.1,112.05,112.09,8798
HRU04,2004-08-16 02:30,16,112.09,112.09,112.04,112.04,10743
HRU04,2004-08-16 03:00,16,112.04,112.06,112.02,112.03,21989
HRU04,2004-08-16 03:30,16,112.04,112.04,112.02,112.02,16111
HRU04,2004-08-16 04:00,16,112.03,112.04,112,112.02,19173
HRU04,2004-08-16 04:30,16,112.02,112.03,112,112.02,5686
HRU04,2004-08-16 05:00,16,112.02,112.04,112.01,112.03,11808
HRU04,2004-08-16 05:30,16,112.03,112.03,112.01,112.03,4350
HRU04,2004-08-16 06:00,16,112.03,112.03,112.01,112.02,3837
HRU04,2004-08-16 06:30,16,112.02,112.03,111.94,111.96,28133
HRU04,2004-08-16 07:00,16,111.96,112.03,111.95,112.02,27253
HRU04,2004-08-16 07:30,16,112.02,112.02,111.96,112,46624
HRU04,2004-08-16 08:00,16,112.01,112.03,111.94,111.98,38501
HRU04,2004-08-16 08:30,16,111.97,111.99,111.92,111.95,37600
HRU04,2004-08-16 09:00,16,111.96,111.96,111.88,111.9,44039
HRU04,2004-08-16 09:30,16,111.9,111.91,111.83,111.84,38882
HRU04,2004-08-16 10:00,16,111.84,111.84,111.79,111.8,42790
HRU04,2004-08-16 10:30,16,111.79,111.81,111.76,111.8,25508
HRU04,2004-08-16 11:00,16,111.8,111.81,111.77,111.79,11529
HRU04,2004-08-16 11:30,16,111.79,111.84,111.78,111.84,9954
HRU04,2004-08-16 12:00,16,111.82,111.82,111.82,111.82,1070
HRU04,2004-08-17 01:00,17,111.88,111.88,111.84,111.84,18525
HRU04,2004-08-17 01:30,17,111.84,111.87,111.83,111.87,13859
HRU04,2004-08-17 02:00,17,111.87,111.89,111.86,111.87,10544
HRU04,2004-08-17 02:30,17,111.88,111.88,111.86,111.86,12009
HRU04,2004-08-17 03:00,17,111.87,111.87,111.85,111.87,23143
HRU04,2004-08-17 03:30,17,111.86,111.89,111.85,111.88,21415
HRU04,2004-08-17 04:00,17,111.88,111.9,111.83,111.85,42630
HRU04,2004-08-17 04:30,17,111.85,111.85,111.82,111.83,10317
HRU04,2004-08-17 05:00,17,111.83,111.83,111.81,111.81,9811
HRU04,2004-08-17 05:30,17,111.81,111.84,111.81,111.83,7019
HRU04,2004-08-17 06:00,17,111.83,111.85,111.82,111.83,7593
HRU04,2004-08-17 06:30,17,111.82,111.85,111.82,111.85,7720
HRU04,2004-08-17 07:00,17,111.85,111.97,111.84,111.94,15795
HRU04,2004-08-17 07:30,17,111.95,111.97,111.86,111.87,97269
HRU04,2004-08-17 08:00,17,111.87,111.91,111.86,111.9,55553
HRU04,2004-08-17 08:30,17,111.9,111.92,111.87,111.91,33945
HRU04,2004-08-17 09:00,17,111.91,111.96,111.89,111.95,36270
HRU04,2004-08-17 09:30,17,111.95,111.95,111.9,111.93,20114
HRU04,2004-08-17 10:00,17,111.93,111.95,111.92,111.95,19010
HRU04,2004-08-17 10:30,17,111.95,111.97,111.93,111.97,12374
HRU04,2004-08-17 11:00,17,111.97,111.98,111.94,111.96,10629
HRU04,2004-08-17 11:30,17,111.97,111.97,111.93,111.95,6674
HRU04,2004-08-17 12:00,17,111.95,111.95,111.95,111.95,829
HRU04,2004-08-18 01:00,18,112,112.04,111.99,112.02,18729
HRU04,2004-08-18 01:30,18,112.03,112.05,112.02,112.03,11182
HRU04,2004-08-18 02:00,18,112.02,112.06,112.02,112.03,17510
HRU04,2004-08-18 02:30,18,112.03,112.05,112.02,112.03,17678
HRU04,2004-08-18 03:00,18,112.03,112.04,112.01,112.04,16301
HRU04,2004-08-18 03:30,18,112.04,112.04,112.02,112.03,14393
HRU04,2004-08-18 04:00,18,112.03,112.04,112.01,112.02,32419
HRU04,2004-08-18 04:30,18,112.02,112.05,112.02,112.04,15604
HRU04,2004-08-18 05:00,18,112.05,112.05,112.03,112.04,5968
HRU04,2004-08-18 05:30,18,112.04,112.04,112.01,112.02,6471
HRU04,2004-08-18 06:00,18,112.02,112.02,112,112.01,8112
HRU04,2004-08-18 06:30,18,112.01,112.03,112,112.03,7080
HRU04,2004-08-18 07:00,18,112.03,112.08,112.03,112.08,17171
HRU04,2004-08-18 07:30,18,112.08,112.1,112.06,112.09,30255
HRU04,2004-08-18 08:00,18,112.08,112.12,112.08,112.1,27011
HRU04,2004-08-18 08:30,18,112.09,112.1,112.02,112.04,36607
HRU04,2004-08-18 09:00,18,112.03,112.03,111.93,111.95,69266
HRU04,2004-08-18 09:30,18,111.96,112,111.83,111.89,86567
HRU04,2004-08-18 10:00,18,111.89,111.92,111.83,111.85,47277
HRU04,2004-08-18 10:30,18,111.85,111.89,111.85,111.86,20700
HRU04,2004-08-18 11:00,18,111.86,111.87,111.82,111.83,11249
HRU04,2004-08-18 11:30,18,111.84,111.89,111.83,111.89,7553
HRU04,2004-08-18 12:00,18,111.89,111.89,111.89,111.89,176
HRU04,2004-08-19 01:00,19,111.89,111.89,111.82,111.82,21608
HRU04,2004-08-19 01:30,19,111.82,111.86,111.8,111.86,18256
HRU04,2004-08-19 02:00,19,111.85,111.88,111.84,111.86,30766
HRU04,2004-08-19 02:30,19,111.86,111.88,111.84,111.86,11241
HRU04,2004-08-19 03:00,19,111.87,111.88,111.85,111.87,22651
HRU04,2004-08-19 03:30,19,111.87,111.91,111.85,111.86,22687
HRU04,2004-08-19 04:00,19,111.85,111.87,111.84,111.86,26309
HRU04,2004-08-19 04:30,19,111.87,111.9,111.86,111.87,16299
HRU04,2004-08-19 05:00,19,111.88,111.89,111.86,111.87,13111
HRU04,2004-08-19 05:30,19,111.87,111.89,111.85,111.88,8457
HRU04,2004-08-19 06:00,19,111.89,111.89,111.86,111.89,10003
HRU04,2004-08-19 06:30,19,111.88,111.95,111.88,111.93,41015
HRU04,2004-08-19 07:00,19,111.92,111.93,111.9,111.91,26709
HRU04,2004-08-19 07:30,19,111.91,111.95,111.85,111.88,38884
HRU04,2004-08-19 08:00,19,111.87,111.9,111.86,111.89,25305
HRU04,2004-08-19 08:30,19,111.88,111.9,111.86,111.9,25080
HRU04,2004-08-19 09:00,19,111.91,111.93,111.85,111.93,49720
HRU04,2004-08-19 09:30,19,111.93,111.94,111.9,111.92,24314
HRU04,2004-08-19 10:00,19,111.92,111.94,111.9,111.92,15354
HRU04,2004-08-19 10:30,19,111.93,111.98,111.91,111.92,17724
HRU04,2004-08-19 11:00,19,111.93,111.96,111.91,111.93,24016
HRU04,2004-08-19 11:30,19,111.93,111.96,111.92,111.96,6202
HRU04,2004-08-19 12:00,19,111.97,111.97,111.97,111.97,1315
HRU04,2004-08-20 01:00,20,111.98,112.01,111.97,111.98,16511
HRU04,2004-08-20 01:30,20,111.98,111.98,111.95,111.96,9551
HRU04,2004-08-20 02:00,20,111.95,112.03,111.95,112.02,19735
HRU04,2004-08-20 02:30,20,112.02,112.04,112,112.03,20447
HRU04,2004-08-20 03:00,20,112.04,112.07,112.03,112.06,27961
HRU04,2004-08-20 03:30,20,112.05,112.07,112.03,112.03,14591
HRU04,2004-08-20 04:00,20,112.03,112.05,112.01,112.04,33378
HRU04,2004-08-20 04:30,20,112.05,112.06,112.03,112.06,15064
HRU04,2004-08-20 05:00,20,112.06,112.06,112.02,112.03,24069
HRU04,2004-08-20 05:30,20,112.03,112.05,112.02,112.05,16723
HRU04,2004-08-20 06:00,20,112.05,112.06,112.03,112.05,12199
HRU04,2004-08-20 06:30,20,112.05,112.06,112.04,112.05,5065
HRU04,2004-08-20 07:00,20,112.05,112.05,112.01,112.02,12689
HRU04,2004-08-20 07:30,20,112.03,112.04,111.99,112.03,16039
HRU04,2004-08-20 08:00,20,112.03,112.04,111.99,111.99,13388
HRU04,2004-08-20 08:30,20,111.99,112.02,111.92,111.95,48903
HRU04,2004-08-20 09:00,20,111.95,111.98,111.93,111.97,25274
HRU04,2004-08-20 09:30,20,111.97,112.01,111.95,112.01,17097
HRU04,2004-08-20 10:00,20,112.01,112.04,112,112.03,18799
HRU04,2004-08-20 10:30,20,112.03,112.05,112,112.01,9792
HRU04,2004-08-20 11:00,20,112.01,112.03,111.99,112.03,5813
HRU04,2004-08-20 11:30,20,112.03,112.05,112.01,112.05,5702
HRU04,2004-08-20 12:00,20,112.05,112.05,112.05,112.05,349
HRU04,2004-08-23 01:00,23,112,112,111.94,111.94,8235
HRU04,2004-08-23 01:30,23,111.94,111.96,111.93,111.93,5540
HRU04,2004-08-23 02:00,23,111.93,111.93,111.86,111.88,27853
HRU04,2004-08-23 02:30,23,111.88,111.89,111.85,111.88,20113
HRU04,2004-08-23 03:00,23,111.88,111.88,111.85,111.87,23043
HRU04,2004-08-23 03:30,23,111.87,111.88,111.84,111.85,28197
HRU04,2004-08-23 04:00,23,111.84,111.86,111.81,111.83,31707
HRU04,2004-08-23 04:30,23,111.83,111.84,111.82,111.82,13189
HRU04,2004-08-23 05:00,23,111.82,111.83,111.81,111.83,4028
HRU04,2004-08-23 05:30,23,111.83,111.83,111.82,111.82,3835
HRU04,2004-08-23 06:00,23,111.82,111.84,111.81,111.83,7766
HRU04,2004-08-23 06:30,23,111.82,111.85,111.82,111.85,8383
HRU04,2004-08-23 07:00,23,111.85,111.86,111.8,111.8,18844
HRU04,2004-08-23 07:30,23,111.8,111.8,111.74,111.74,61863
HRU04,2004-08-23 08:00,23,111.74,111.77,111.73,111.77,32069
HRU04,2004-08-23 08:30,23,111.76,111.78,111.74,111.77,30683
HRU04,2004-08-23 09:00,23,111.77,111.78,111.72,111.73,35109
HRU04,2004-08-23 09:30,23,111.73,111.74,111.64,111.69,57600
HRU04,2004-08-23 10:00,23,111.7,111.71,111.68,111.69,24936
HRU04,2004-08-23 10:30,23,111.7,111.73,111.68,111.73,19077
HRU04,2004-08-23 11:00,23,111.72,111.73,111.7,111.71,6405
HRU04,2004-08-23 11:30,23,111.72,111.77,111.71,111.76,10062
HRU04,2004-08-23 12:00,23,111.75,111.75,111.75,111.75,156
HRU04,2004-08-24 01:00,24,111.72,111.73,111.69,111.72,28392
HRU04,2004-08-24 01:30,24,111.72,111.75,111.7,111.71,17097
HRU04,2004-08-24 02:00,24,111.71,111.71,111.66,111.68,23842
HRU04,2004-08-24 02:30,24,111.68,111.68,111.64,111.67,21314
HRU04,2004-08-24 03:00,24,111.67,111.72,111.67,111.7,25725
HRU04,2004-08-24 03:30,24,111.7,111.73,111.69,111.72,16097
HRU04,2004-08-24 04:00,24,111.73,111.73,111.69,111.71,14010
HRU04,2004-08-24 04:30,24,111.7,111.71,111.69,111.71,12053
HRU04,2004-08-24 05:00,24,111.71,111.73,111.71,111.73,11861
HRU04,2004-08-24 05:30,24,111.73,111.73,111.71,111.72,5178
HRU04,2004-08-24 06:00,24,111.71,111.72,111.69,111.7,17343
HRU04,2004-08-24 06:30,24,111.69,111.72,111.69,111.7,12347
HRU04,2004-08-24 07:00,24,111.7,111.71,111.68,111.68,9911
HRU04,2004-08-24 07:30,24,111.68,111.7,111.65,111.68,31181
HRU04,2004-08-24 08:00,24,111.69,111.7,111.67,111.68,22691
HRU04,2004-08-24 08:30,24,111.68,111.69,111.66,111.67,23855
HRU04,2004-08-24 09:00,24,111.67,111.68,111.61,111.66,54630
HRU04,2004-08-24 09:30,24,111.65,111.71,111.65,111.71,32970
HRU04,2004-08-24 10:00,24,111.71,111.74,111.69,111.73,20681
HRU04,2004-08-24 10:30,24,111.73,111.73,111.71,111.72,7081
HRU04,2004-08-24 11:00,24,111.72,111.76,111.71,111.73,14062
HRU04,2004-08-24 11:30,24,111.74,111.75,111.71,111.71,14493
HRU04,2004-08-24 12:00,24,111.71,111.71,111.71,111.71,963
HRU04,2004-08-25 01:00,25,111.76,111.76,111.72,111.76,11465
HRU04,2004-08-25 01:30,25,111.76,111.77,111.73,111.73,8291
HRU04,2004-08-25 02:00,25,111.73,111.75,111.72,111.72,10634
HRU04,2004-08-25 02:30,25,111.72,111.75,111.72,111.75,16457
HRU04,2004-08-25 03:00,25,111.75,111.78,111.75,111.76,23162
HRU04,2004-08-25 03:30,25,111.76,111.77,111.73,111.73,26820
HRU04,2004-08-25 04:00,25,111.74,111.76,111.73,111.76,20874
HRU04,2004-08-25 04:30,25,111.76,111.76,111.75,111.75,8791
HRU04,2004-08-25 05:00,25,111.76,111.76,111.72,111.73,22683
HRU04,2004-08-25 05:30,25,111.74,111.74,111.71,111.72,11316
HRU04,2004-08-25 06:00,25,111.73,111.73,111.7,111.71,13782
HRU04,2004-08-25 06:30,25,111.71,111.71,111.68,111.7,9113
HRU04,2004-08-25 07:00,25,111.69,111.74,111.68,111.72,19532
HRU04,2004-08-25 07:30,25,111.72,111.79,111.69,111.78,55666
HRU04,2004-08-25 08:00,25,111.78,111.81,111.77,111.81,36648
HRU04,2004-08-25 08:30,25,111.8,111.83,111.8,111.83,38363
HRU04,2004-08-25 09:00,25,111.82,111.93,111.82,111.93,70629
HRU04,2004-08-25 09:30,25,111.93,111.96,111.89,111.94,51717
HRU04,2004-08-25 10:00,25,111.93,111.94,111.89,111.9,41408
HRU04,2004-08-25 10:30,25,111.9,111.95,111.89,111.92,19592
HRU04,2004-08-25 11:00,25,111.91,111.93,111.89,111.92,12034
HRU04,2004-08-25 11:30,25,111.92,111.92,111.88,111.89,10125
HRU04,2004-08-25 12:00,25,111.88,111.88,111.88,111.88,1267
HRU04,2004-08-26 01:00,26,111.83,111.84,111.79,111.82,24682
HRU04,2004-08-26 01:30,26,111.82,111.86,111.82,111.84,19944
HRU04,2004-08-26 02:00,26,111.84,111.88,111.83,111.86,22592
HRU04,2004-08-26 02:30,26,111.86,111.89,111.83,111.84,28590
HRU04,2004-08-26 03:00,26,111.84,111.85,111.79,111.82,26675
HRU04,2004-08-26 03:30,26,111.81,111.85,111.8,111.84,30802
HRU04,2004-08-26 04:00,26,111.85,111.86,111.84,111.85,13172
HRU04,2004-08-26 04:30,26,111.85,111.86,111.84,111.85,6522
HRU04,2004-08-26 05:00,26,111.86,111.86,111.84,111.84,6876
HRU04,2004-08-26 05:30,26,111.85,111.85,111.81,111.81,7881
HRU04,2004-08-26 06:00,26,111.82,111.84,111.81,111.83,6163
HRU04,2004-08-26 06:30,26,111.83,111.84,111.82,111.83,4737
HRU04,2004-08-26 07:00,26,111.83,111.87,111.82,111.86,12213
HRU04,2004-08-26 07:30,26,111.86,111.87,111.81,111.84,30119
HRU04,2004-08-26 08:00,26,111.83,111.94,111.83,111.92,48376
HRU04,2004-08-26 08:30,26,111.92,111.93,111.89,111.92,29845
HRU04,2004-08-26 09:00,26,111.92,111.94,111.89,111.93,29021
HRU04,2004-08-26 09:30,26,111.93,112,111.93,111.99,49278
HRU04,2004-08-26 10:00,26,111.98,111.99,111.95,111.96,40508
HRU04,2004-08-26 10:30,26,111.96,112,111.95,111.99,26020
HRU04,2004-08-26 11:00,26,111.99,112.02,111.96,112,22835
HRU04,2004-08-26 11:30,26,112,112.02,111.99,111.99,9185
HRU04,2004-08-26 12:00,26,112,112,112,112,332
HRU04,2004-08-27 01:00,27,112.04,112.07,112.02,112.04,14841
HRU04,2004-08-27 01:30,27,112.05,112.08,112.03,112.04,21780
HRU04,2004-08-27 02:00,27,112.05,112.05,112.03,112.05,13095
HRU04,2004-08-27 02:30,27,112.05,112.07,112.04,112.04,11287
HRU04,2004-08-27 03:00,27,112.04,112.07,112.03,112.05,13698
HRU04,2004-08-27 03:30,27,112.05,112.07,112.04,112.06,14682
HRU04,2004-08-27 04:00,27,112.06,112.07,112.05,112.07,8454
HRU04,2004-08-27 04:30,27,112.08,112.11,112.07,112.1,19443
HRU04,2004-08-27 05:00,27,112.09,112.12,112.09,112.09,16185
HRU04,2004-08-27 05:30,27,112.1,112.12,112.09,112.1,7845
HRU04,2004-08-27 06:00,27,112.11,112.11,112.08,112.1,7693
HRU04,2004-08-27 06:30,27,112.1,112.1,112.07,112.08,11436
HRU04,2004-08-27 07:00,27,112.09,112.12,112.07,112.08,17544
HRU04,2004-08-27 07:30,27,112.08,112.08,111.98,111.99,60613
HRU04,2004-08-27 08:00,27,111.99,112.04,111.96,112.02,43305
HRU04,2004-08-27 08:30,27,112.02,112.04,111.96,111.98,40606
HRU04,2004-08-27 09:00,27,111.97,111.98,111.92,111.95,55288
HRU04,2004-08-27 09:30,27,111.94,111.99,111.94,111.97,26390
HRU04,2004-08-27 10:00,27,111.97,112.01,111.97,111.99,8485
HRU04,2004-08-27 10:30,27,111.99,112.04,111.98,112.03,5340
HRU04,2004-08-27 11:00,27,112.03,112.03,112.01,112.02,3451
HRU04,2004-08-27 11:30,27,112.01,112.02,111.99,112,7690
HRU04,2004-08-27 12:00,27,112,112,112,112,160
HRU04,2004-08-30 01:00,30,111.94,111.94,111.89,111.89,9683
HRU04,2004-08-30 01:30,30,111.89,111.9,111.85,111.9,6370
HRU04,2004-08-30 02:00,30,111.89,111.9,111.88,111.88,4508
HRU04,2004-08-30 02:30,30,111.88,111.89,111.87,111.88,4761
HRU04,2004-08-30 03:00,30,111.88,111.88,111.86,111.87,3321
HRU04,2004-08-30 03:30,30,111.88,111.91,111.88,111.89,34822
HRU04,2004-08-30 04:00,30,111.89,111.94,111.89,111.93,8729
HRU04,2004-08-30 04:30,30,111.93,111.97,111.93,111.96,5953
HRU04,2004-08-30 05:00,30,111.96,111.97,111.95,111.96,2609
HRU04,2004-08-30 05:30,30,111.96,111.98,111.95,111.95,6195
HRU04,2004-08-30 06:00,30,111.95,111.96,111.95,111.95,2434
HRU04,2004-08-30 06:30,30,111.95,111.98,111.94,111.98,2606
HRU04,2004-08-30 07:00,30,111.98,112.01,111.97,111.99,9491
HRU04,2004-08-30 07:30,30,111.98,112.01,111.96,111.99,17221
HRU04,2004-08-30 08:00,30,112,112.04,111.99,112.02,15219
HRU04,2004-08-30 08:30,30,112.02,112.05,112.01,112.03,11222
HRU04,2004-08-30 09:00,30,112.03,112.05,112.01,112.04,6416
HRU04,2004-08-30 09:30,30,112.04,112.06,112.02,112.03,14059
HRU04,2004-08-30 10:00,30,112.03,112.05,112.02,112.03,5253
HRU04,2004-08-30 10:30,30,112.03,112.03,111.98,112,4931
HRU04,2004-08-30 11:00,30,112,112.02,111.99,112,7955
HRU04,2004-08-30 11:30,30,112,112,111.96,111.96,1534
HRU04,2004-08-30 12:00,30,111.97,111.97,111.97,111.97,45
HRU04,2004-08-31 01:00,31,111.99,112.04,111.99,112.03,6943
HRU04,2004-08-31 01:30,31,112.04,112.06,112.03,112.03,8660
HRU04,2004-08-31 02:00,31,112.03,112.07,112.02,112.03,13995
HRU04,2004-08-31 02:30,31,112.03,112.04,111.98,112,50673
HRU04,2004-08-31 03:00,31,112,112,111.95,111.97,20261
HRU04,2004-08-31 03:30,31,111.97,112.01,111.97,112.01,17048
HRU04,2004-08-31 04:00,31,112.01,112.02,111.97,111.98,10265
HRU04,2004-08-31 04:30,31,111.98,111.99,111.96,111.97,21700
HRU04,2004-08-31 05:00,31,111.97,112,111.97,112,7955
HRU04,2004-08-31 05:30,31,111.99,112,111.99,111.99,11933
HRU04,2004-08-31 06:00,31,111.99,112.01,111.99,112,7063
HRU04,2004-08-31 06:30,31,112,112.02,111.99,112.01,6405
HRU04,2004-08-31 07:00,31,112.01,112.02,112,112.01,6310
HRU04,2004-08-31 07:30,31,112.01,112.07,112.01,112.07,26525
HRU04,2004-08-31 08:00,31,112.07,112.07,112.04,112.05,12367
HRU04,2004-08-31 08:30,31,112.05,112.12,112.04,112.08,26572
HRU04,2004-08-31 09:00,31,112.08,112.26,112.07,112.23,122757
HRU04,2004-08-31 09:30,31,112.23,112.29,112.21,112.25,73303
HRU04,2004-08-31 10:00,31,112.25,112.27,112.23,112.25,33636
HRU04,2004-08-31 10:30,31,112.24,112.29,112.24,112.28,22968
HRU04,2004-08-31 11:00,31,112.28,112.3,112.26,112.26,14447
HRU04,2004-08-31 11:30,31,112.27,112.3,112.27,112.28,11812
HRU04,2004-08-31 12:00,31,112.27,112.27,112.27,112.27,979
HRU04,2004-09-01 01:00,1,112.23,112.28,112.22,112.26,14302
HRU04,2004-09-01 01:30,1,112.25,112.26,112.22,112.23,11863
HRU04,2004-09-01 02:00,1,112.23,112.25,112.21,112.25,16899
HRU04,2004-09-01 02:30,1,112.24,112.28,112.24,112.25,20173
HRU04,2004-09-01 03:00,1,112.24,112.25,112.22,112.24,17527
HRU04,2004-09-01 03:30,1,112.24,112.25,112.22,112.24,24739
HRU04,2004-09-01 04:00,1,112.24,112.26,112.23,112.25,18247
HRU04,2004-09-01 04:30,1,112.24,112.28,112.23,112.26,17028
HRU04,2004-09-01 05:00,1,112.26,112.26,112.24,112.24,22864
HRU04,2004-09-01 05:30,1,112.24,112.27,112.24,112.26,8563
HRU04,2004-09-01 06:00,1,112.26,112.27,112.25,112.26,3607
HRU04,2004-09-01 06:30,1,112.26,112.27,112.25,112.26,4331
HRU04,2004-09-01 07:00,1,112.27,112.3,112.25,112.25,27526
HRU04,2004-09-01 07:30,1,112.26,112.3,112.24,112.26,26564
HRU04,2004-09-01 08:00,1,112.27,112.27,112.24,112.25,27981
HRU04,2004-09-01 08:30,1,112.25,112.28,112.25,112.25,38140
HRU04,2004-09-01 09:00,1,112.27,112.31,112.14,112.16,102972
HRU04,2004-09-01 09:30,1,112.16,112.2,112.13,112.16,58461
HRU04,2004-09-01 10:00,1,112.16,112.19,112.15,112.17,34267
HRU04,2004-09-01 10:30,1,112.17,112.18,112.16,112.16,41947
HRU04,2004-09-01 11:00,1,112.16,112.17,112.14,112.15,8058
HRU04,2004-09-01 11:30,1,112.15,112.19,112.15,112.18,7668
HRU04,2004-09-01 12:00,1,112.17,112.17,112.17,112.17,97
HRU04,2004-09-02 01:00,2,112.2,112.22,112.16,112.18,17500
HRU04,2004-09-02 01:30,2,112.18,112.2,112.17,112.18,8122
HRU04,2004-09-02 02:00,2,112.18,112.19,112.15,112.17,21858
HRU04,2004-09-02 02:30,2,112.17,112.18,112.16,112.16,16606
HRU04,2004-09-02 03:00,2,112.16,112.19,112.16,112.19,29828
HRU04,2004-09-02 03:30,2,112.18,112.19,112.16,112.18,34539
HRU04,2004-09-02 04:00,2,112.18,112.19,112.17,112.18,21512
HRU04,2004-09-02 04:30,2,112.17,112.19,112.16,112.18,19662
HRU04,2004-09-02 05:00,2,112.17,112.18,112.15,112.17,32747
HRU04,2004-09-02 05:30,2,112.17,112.19,112.16,112.18,8690
HRU04,2004-09-02 06:00,2,112.19,112.2,112.16,112.17,13531
HRU04,2004-09-02 06:30,2,112.17,112.19,112.17,112.19,9802
HRU04,2004-09-02 07:00,2,112.2,112.22,112.17,112.2,31045
HRU04,2004-09-02 07:30,2,112.2,112.21,112.1,112.11,107120
HRU04,2004-09-02 08:00,2,112.11,112.14,112.08,112.13,51143
HRU04,2004-09-02 08:30,2,112.13,112.14,112.08,112.08,90073
HRU04,2004-09-02 09:00,2,112.08,112.08,112.04,112.06,69672
HRU04,2004-09-02 09:30,2,112.05,112.05,112.01,112.02,64633
HRU04,2004-09-02 10:00,2,112.02,112.04,111.99,111.99,44334
HRU04,2004-09-02 10:30,2,111.98,111.99,111.94,111.97,38637
HRU04,2004-09-02 11:00,2,111.96,111.97,111.92,111.93,24176
HRU04,2004-09-02 11:30,2,111.94,111.94,111.9,111.93,20723
HRU04,2004-09-02 12:00,2,111.95,111.95,111.95,111.95,325
HRU04,2004-09-03 01:00,3,111.91,111.98,111.91,111.93,17321
HRU04,2004-09-03 01:30,3,111.93,111.95,111.92,111.94,11810
HRU04,2004-09-03 02:00,3,111.94,111.96,111.88,111.9,29330
HRU04,2004-09-03 02:30,3,111.89,111.9,111.84,111.84,53361
HRU04,2004-09-03 03:00,3,111.85,111.88,111.84,111.86,25343
HRU04,2004-09-03 03:30,3,111.86,111.87,111.82,111.84,48695
HRU04,2004-09-03 04:00,3,111.84,111.86,111.84,111.84,12956
HRU04,2004-09-03 04:30,3,111.84,111.85,111.81,111.83,28688
HRU04,2004-09-03 05:00,3,111.84,111.84,111.81,111.84,19208
HRU04,2004-09-03 05:30,3,111.83,111.88,111.83,111.87,19221
HRU04,2004-09-03 06:00,3,111.87,111.87,111.85,111.86,15468
HRU04,2004-09-03 06:30,3,111.86,111.86,111.83,111.84,16695
HRU04,2004-09-03 07:00,3,111.84,112.25,111.7,111.71,46247
HRU04,2004-09-03 07:30,3,111.38,111.7,111.38,111.65,133611
HRU04,2004-09-03 08:00,3,111.65,111.67,111.59,111.63,92080
HRU04,2004-09-03 08:30,3,111.63,111.66,111.57,111.63,63389
HRU04,2004-09-03 09:00,3,111.62,111.63,111.51,111.54,107950
HRU04,2004-09-03 09:30,3,111.55,111.56,111.46,111.5,64005
HRU04,2004-09-03 10:00,3,111.5,111.51,111.44,111.47,34464
HRU04,2004-09-03 10:30,3,111.48,111.51,111.46,111.49,15884
HRU04,2004-09-03 11:00,3,111.49,111.49,111.45,111.47,9065
HRU04,2004-09-03 11:30,3,111.47,111.5,111.45,111.46,17153
HRU04,2004-09-03 12:00,3,111.47,111.47,111.47,111.47,352
HRU04,2004-09-06 01:00,6,111.43,111.47,111.43,111.47,22044
HRU04,2004-09-06 01:30,6,111.46,111.48,111.45,111.47,11325
HRU04,2004-09-06 02:00,6,111.46,111.46,111.41,111.41,31233
HRU04,2004-09-06 02:30,6,111.41,111.46,111.41,111.45,16630
HRU04,2004-09-06 03:00,6,111.46,111.47,111.43,111.44,20631
HRU04,2004-09-06 03:30,6,111.44,111.46,111.44,111.46,28254
HRU04,2004-09-06 04:00,6,111.45,111.48,111.45,111.46,121486
HRU04,2004-09-06 04:30,6,111.46,111.5,111.46,111.48,40577
HRU04,2004-09-06 05:00,6,111.48,111.53,111.48,111.52,25392
HRU04,2004-09-06 05:30,6,111.52,111.53,111.51,111.52,11609
HRU04,2004-09-06 06:00,6,111.52,111.56,111.52,111.55,19318
HRU04,2004-09-06 06:30,6,111.55,111.56,111.54,111.55,9792
HRU04,2004-09-06 07:00,6,111.55,111.55,111.54,111.54,7456
HRU04,2004-09-06 07:30,6,111.54,111.55,111.51,111.51,23566
HRU04,2004-09-06 08:00,6,111.52,111.52,111.49,111.52,23258
HRU04,2004-09-06 08:30,6,111.51,111.54,111.51,111.53,20330
HRU04,2004-09-06 09:00,6,111.54,111.55,111.52,111.54,17084
HRU04,2004-09-06 09:30,6,111.53,111.54,111.52,111.54,16656
HRU04,2004-09-06 10:00,6,111.53,111.55,111.53,111.55,29563
HRU04,2004-09-06 10:30,6,111.54,111.55,111.54,111.54,4732
HRU04,2004-09-06 11:00,6,111.55,111.55,111.53,111.53,4111
HRU04,2004-09-06 11:30,6,111.54,111.54,111.49,111.5,11077
HRU04,2004-09-06 12:00,6,111.49,111.49,111.49,111.49,30
HRU04,2004-09-07 01:00,7,111.44,111.49,111.44,111.48,21114
HRU04,2004-09-07 01:30,7,111.48,111.49,111.46,111.48,24563
HRU04,2004-09-07 02:00,7,111.47,111.54,111.47,111.53,25016
HRU04,2004-09-07 02:30,7,111.53,111.58,111.53,111.57,36887
HRU04,2004-09-07 03:00,7,111.57,111.57,111.54,111.56,31174
HRU04,2004-09-07 03:30,7,111.55,111.56,111.53,111.54,40420
HRU04,2004-09-07 04:00,7,111.55,111.55,111.54,111.55,12433
HRU04,2004-09-07 04:30,7,111.55,111.55,111.54,111.54,10872
HRU04,2004-09-07 05:00,7,111.55,111.55,111.53,111.53,30846
HRU04,2004-09-07 05:30,7,111.53,111.53,111.43,111.44,38944
HRU04,2004-09-07 06:00,7,111.45,111.45,111.32,111.33,64563
HRU04,2004-09-07 06:30,7,111.33,111.4,111.31,111.36,27303
HRU04,2004-09-07 07:00,7,111.36,111.39,111.34,111.35,23562
HRU04,2004-09-07 07:30,7,111.35,111.43,111.34,111.41,57400
HRU04,2004-09-07 08:00,7,111.42,111.43,111.4,111.41,36817
HRU04,2004-09-07 08:30,7,111.41,111.41,111.37,111.4,26866
HRU04,2004-09-07 09:00,7,111.41,111.42,111.38,111.4,93058
HRU04,2004-09-07 09:30,7,111.41,111.45,111.41,111.44,42252
HRU04,2004-09-07 10:00,7,111.44,111.46,111.41,111.42,34932
HRU04,2004-09-07 10:30,7,111.42,111.46,111.42,111.44,15982
HRU04,2004-09-07 11:00,7,111.44,111.46,111.43,111.45,9981
HRU04,2004-09-07 11:30,7,111.46,111.47,111.44,111.44,11897
HRU04,2004-09-07 12:00,7,111.43,111.43,111.43,111.43,330
HRU04,2004-09-08 01:00,8,111.46,111.49,111.45,111.47,7886
HRU04,2004-09-08 01:30,8,111.48,111.48,111.45,111.46,2847
HRU04,2004-09-08 02:00,8,111.47,111.48,111.45,111.45,9882
HRU04,2004-09-08 02:30,8,111.44,111.44,111.37,111.37,4274
HRU04,2004-09-08 03:00,8,111.37,111.39,111.37,111.39,8106
HRU04,2004-09-08 03:30,8,111.39,111.39,111.35,111.38,4197
HRU04,2004-09-08 04:00,8,111.37,111.41,111.37,111.41,2777
HRU04,2004-09-08 04:30,8,111.39,111.42,111.39,111.39,408
HRU04,2004-09-08 05:00,8,111.39,111.4,111.39,111.4,1649