HRU05,2005-02-22 07:30,22,111.85,111.85,111.85,111.85,5
HRU05,2005-03-07 05:00,7,112.22,112.26,112.22,112.26,6
HRU05,2005-03-08 07:00,8,112.26,112.26,112.26,112.26,1
HRU05,2005-03-08 09:30,8,112.17,112.17,112.17,112.17,1
HRU05,2005-03-08 11:00,8,112.13,112.13,112.13,112.13,1
HRU05,2005-03-09 05:00,9,112.06,112.06,112.06,112.06,10
HRU05,2005-03-09 08:00,9,111.97,111.97,111.97,111.97,10
HRU05,2005-03-14 02:00,14,111.83,111.83,111.83,111.83,1
HRU05,2005-03-18 05:30,18,111.93,111.93,111.93,111.93,1
HRU05,2005-03-18 09:00,18,111.96,111.96,111.96,111.96,1
HRU05,2005-03-18 11:30,18,111.98,111.98,111.98,111.98,1
HRU05,2005-03-29 03:30,29,111.83,111.83,111.83,111.83,1
HRU05,2005-03-29 04:00,29,111.85,111.85,111.85,111.85,10
HRU05,2005-03-29 04:30,29,111.85,111.85,111.85,111.85,8
HRU05,2005-03-30 00:00,30,111.92,111.92,111.92,111.92,1
HRU05,2005-03-30 06:30,30,112.1,112.1,112.1,112.1,892
HRU05,2005-03-30 08:00,30,112.08,112.08,112.08,112.08,1001
HRU05,2005-03-30 10:00,30,112.19,112.19,112.19,112.19,1
HRU05,2005-03-31 00:00,31,112.2,112.2,112.2,112.2,1
HRU05,2005-03-31 03:30,31,112.3,112.3,112.3,112.3,1339
HRU05,2005-03-31 08:30,31,112.46,112.46,112.46,112.46,1
HRU05,2005-04-01 00:00,1,112.55,112.55,112.55,112.55,1
HRU05,2005-04-04 01:00,4,112.62,112.62,112.62,112.62,1
HRU05,2005-04-04 01:30,4,112.59,112.59,112.57,112.57,3
HRU05,2005-04-05 01:00,5,112.66,112.66,112.66,112.66,1
HRU05,2005-04-05 07:30,5,112.65,112.65,112.65,112.65,54
HRU05,2005-04-06 01:00,6,112.63,112.63,112.63,112.63,1
HRU05,2005-04-07 01:00,7,112.72,112.72,112.72,112.72,1
HRU05,2005-04-07 02:00,7,112.74,112.74,112.74,112.74,1
HRU05,2005-04-07 10:30,7,112.96,112.97,112.96,112.97,30
HRU05,2005-04-08 04:30,8,112.91,112.91,112.91,112.91,1
HRU05,2005-04-08 05:00,8,112.86,112.86,112.86,112.86,1
HRU05,2005-04-08 08:30,8,112.87,112.87,112.87,112.87,1
HRU05,2005-04-08 09:00,8,112.82,112.82,112.82,112.82,1
HRU05,2005-04-08 09:30,8,112.85,112.85,112.85,112.85,1
HRU05,2005-04-08 10:00,8,112.88,112.88,112.88,112.88,1
HRU05,2005-04-08 10:30,8,112.92,112.92,112.92,112.92,1
HRU05,2005-04-11 01:00,11,112.93,112.93,112.93,112.93,1
HRU05,2005-04-11 03:30,11,113,113,113,113,1
HRU05,2005-04-11 04:00,11,112.98,112.98,112.98,112.98,2
HRU05,2005-04-12 01:00,12,112.97,112.97,112.97,112.97,1
HRU05,2005-04-13 01:30,13,113.07,113.07,113.07,113.07,1
HRU05,2005-04-13 04:30,13,113.03,113.03,113.03,113.03,1
HRU05,2005-04-14 02:30,14,113.08,113.08,113.08,113.08,1
HRU05,2005-04-14 03:00,14,113.1,113.1,113.08,113.08,137
HRU05,2005-04-14 10:00,14,113.04,113.04,113.04,113.04,1
HRU05,2005-04-15 01:00,15,113.21,113.21,113.21,113.21,1
HRU05,2005-04-15 04:30,15,113.32,113.32,113.32,113.32,189
HRU05,2005-04-15 08:30,15,113.38,113.38,113.38,113.38,200
HRU05,2005-04-18 01:00,18,113.46,113.46,113.46,113.46,2
HRU05,2005-04-18 01:30,18,113.51,113.51,113.51,113.51,1
HRU05,2005-04-18 02:30,18,113.57,113.57,113.57,113.57,1
HRU05,2005-04-18 08:00,18,113.44,113.47,113.44,113.47,3
HRU05,2005-04-18 08:30,18,113.5,113.5,113.5,113.5,1
HRU05,2005-04-18 10:00,18,113.49,113.49,113.49,113.49,1
HRU05,2005-04-19 01:00,19,113.39,113.39,113.39,113.39,1
HRU05,2005-04-19 03:30,19,113.37,113.37,113.37,113.37,1
HRU05,2005-04-19 07:30,19,113.4,113.42,113.4,113.42,380
HRU05,2005-04-19 08:30,19,113.49,113.49,113.49,113.49,50
HRU05,2005-04-19 10:00,19,113.58,113.58,113.58,113.58,51
HRU05,2005-04-20 01:00,20,113.6,113.6,113.6,113.6,1
HRU05,2005-04-20 07:30,20,113.42,113.42,113.42,113.42,75
HRU05,2005-04-20 08:00,20,113.47,113.47,113.47,113.47,1
HRU05,2005-04-20 09:30,20,113.59,113.59,113.59,113.59,1
HRU05,2005-04-20 11:30,20,113.59,113.6,113.59,113.6,2002
HRU05,2005-04-21 01:00,21,113.65,113.65,113.65,113.65,1
HRU05,2005-04-21 02:00,21,113.57,113.57,113.57,113.57,1
HRU05,2005-04-21 04:30,21,113.56,113.56,113.56,113.56,1
HRU05,2005-04-21 05:00,21,113.55,113.55,113.55,113.55,95
HRU05,2005-04-21 06:30,21,113.46,113.46,113.46,113.46,1
HRU05,2005-04-21 07:00,21,113.49,113.49,113.49,113.49,1
HRU05,2005-04-21 08:30,21,113.41,113.41,113.41,113.41,1
HRU05,2005-04-21 09:00,21,113.45,113.45,113.45,113.45,1
HRU05,2005-04-21 09:30,21,113.49,113.49,113.49,113.49,1
HRU05,2005-04-21 10:30,21,113.47,113.47,113.47,113.47,1
HRU05,2005-04-21 11:00,21,113.39,113.39,113.39,113.39,1
HRU05,2005-04-21 11:30,21,113.36,113.36,113.36,113.36,1
HRU05,2005-04-22 01:00,22,113.4,113.4,113.4,113.4,1
HRU05,2005-04-22 02:30,22,113.43,113.43,113.43,113.43,1
HRU05,2005-04-22 04:30,22,113.46,113.46,113.46,113.46,1
HRU05,2005-04-22 05:00,22,113.5,113.52,113.5,113.52,2
HRU05,2005-04-22 08:00,22,113.54,113.54,113.54,113.54,1
HRU05,2005-04-22 08:30,22,113.56,113.56,113.56,113.56,1
HRU05,2005-04-22 09:00,22,113.51,113.51,113.51,113.51,1
HRU05,2005-04-22 11:00,22,113.55,113.55,113.55,113.55,1
HRU05,2005-04-22 11:30,22,113.57,113.57,113.57,113.57,1
HRU05,2005-04-25 01:00,25,113.59,113.59,113.59,113.59,1
HRU05,2005-04-25 02:00,25,113.6,113.6,113.6,113.6,1
HRU05,2005-04-25 07:00,25,113.58,113.58,113.58,113.58,1
HRU05,2005-04-26 01:00,26,113.61,113.61,113.61,113.61,1
HRU05,2005-04-26 04:00,26,113.67,113.67,113.67,113.67,1
HRU05,2005-04-26 07:30,26,113.68,113.68,113.68,113.68,100
HRU05,2005-04-27 05:00,27,113.54,113.54,113.54,113.54,1
HRU05,2005-04-27 07:00,27,113.61,113.61,113.61,113.61,100
HRU05,2005-04-27 08:00,27,113.74,113.74,113.74,113.74,100
HRU05,2005-04-28 03:00,28,113.79,113.79,113.79,113.79,1000
HRU05,2005-04-28 11:00,28,113.89,113.89,113.89,113.89,1
HRU05,2005-04-29 05:00,29,113.76,113.76,113.76,113.76,56
HRU05,2005-04-29 11:30,29,113.9,113.9,113.9,113.9,1
HRU05,2005-05-02 07:30,2,113.94,113.94,113.94,113.94,1
HRU05,2005-05-02 09:00,2,113.93,113.93,113.93,113.93,1
HRU05,2005-05-03 01:00,3,113.93,113.93,113.93,113.93,1
HRU05,2005-05-03 04:30,3,113.96,113.96,113.96,113.96,1
HRU05,2005-05-03 08:30,3,114.04,114.04,114.04,114.04,1
HRU05,2005-05-03 09:00,3,114.05,114.05,114.05,114.05,3
HRU05,2005-05-03 11:30,3,114.07,114.07,114.07,114.07,1
HRU05,2005-05-04 01:00,4,114.08,114.08,114.08,114.08,1
HRU05,2005-05-04 04:00,4,114.03,114.03,114.03,114.03,1
HRU05,2005-05-05 04:00,5,113.98,114,113.98,114,2
HRU05,2005-05-05 07:00,5,114,114,114,114,1
HRU05,2005-05-06 01:00,6,114.06,114.06,114.06,114.06,1
HRU05,2005-05-06 06:00,6,114.05,114.05,114.05,114.05,40
HRU05,2005-05-06 09:30,6,113.75,113.75,113.75,113.75,1
HRU05,2005-05-06 10:00,6,113.69,113.69,113.68,113.68,51
HRU05,2005-05-06 11:30,6,113.69,113.69,113.69,113.69,1
HRU05,2005-05-09 01:00,9,113.68,113.68,113.68,113.68,1
HRU05,2005-05-09 02:00,9,113.67,113.67,113.67,113.67,22
HRU05,2005-05-09 10:30,9,113.82,113.82,113.82,113.82,250
HRU05,2005-05-10 01:00,10,113.85,113.85,113.85,113.85,1
HRU05,2005-05-10 03:30,10,113.92,113.92,113.92,113.92,1
HRU05,2005-05-10 07:30,10,114,114.03,114,114.03,25
HRU05,2005-05-10 08:00,10,114.06,114.06,114.06,114.06,175
HRU05,2005-05-10 09:00,10,114.15,114.15,114.15,114.15,1
HRU05,2005-05-10 11:00,10,114.12,114.12,114.12,114.12,11
HRU05,2005-05-11 01:00,11,114.13,114.13,114.13,114.13,100
HRU05,2005-05-11 03:00,11,114.22,114.22,114.2,114.2,4
HRU05,2005-05-11 03:30,11,114.17,114.17,114.16,114.16,260
HRU05,2005-05-11 04:30,11,114.21,114.21,114.21,114.21,17
HRU05,2005-05-11 09:00,11,114.26,114.26,114.26,114.26,25
HRU05,2005-05-11 10:00,11,114.27,114.27,114.27,114.27,1
HRU05,2005-05-11 10:30,11,114.26,114.26,114.25,114.25,101
HRU05,2005-05-11 11:00,11,114.29,114.35,114.27,114.27,3
HRU05,2005-05-11 11:30,11,114.3,114.3,114.3,114.3,2
HRU05,2005-05-12 01:00,12,114.23,114.23,114.13,114.13,203
HRU05,2005-05-12 02:30,12,114.16,114.16,114.16,114.16,1
HRU05,2005-05-12 03:00,12,114.16,114.16,114.16,114.16,52
HRU05,2005-05-12 05:30,12,114.18,114.18,114.18,114.18,1
HRU05,2005-05-12 06:00,12,114.19,114.19,114.17,114.17,300
HRU05,2005-05-12 06:30,12,114.17,114.17,114.17,114.17,50
HRU05,2005-05-12 07:00,12,114.16,114.16,114.1,114.1,38
HRU05,2005-05-12 07:30,12,114.18,114.18,114.18,114.18,100
HRU05,2005-05-12 11:30,12,114.13,114.13,114.13,114.13,1
HRU05,2005-05-13 01:00,13,114.24,114.24,114.24,114.24,1
HRU05,2005-05-13 02:00,13,114.25,114.25,114.25,114.25,36
HRU05,2005-05-13 04:30,13,114.24,114.24,114.24,114.24,11
HRU05,2005-05-13 05:30,13,114.1,114.1,114.1,114.1,36
HRU05,2005-05-13 06:30,13,114.07,114.07,114.06,114.06,136
HRU05,2005-05-13 07:00,13,114.1,114.1,114.1,114.1,10
HRU05,2005-05-13 08:30,13,114.25,114.25,114.25,114.25,36
HRU05,2005-05-13 10:00,13,114.23,114.23,114.23,114.23,250
HRU05,2005-05-16 01:00,16,114.15,114.15,114.15,114.15,1
HRU05,2005-05-16 01:30,16,114.1,114.1,114.1,114.1,36
HRU05,2005-05-16 05:00,16,114.12,114.12,114.12,114.12,50
HRU05,2005-05-16 10:30,16,114.24,114.24,114.24,114.24,36
HRU05,2005-05-17 01:30,17,114.21,114.21,114.21,114.21,1
HRU05,2005-05-17 03:00,17,114.2,114.2,114.2,114.2,70
HRU05,2005-05-17 04:00,17,114.18,114.18,114.18,114.18,1000
HRU05,2005-05-17 04:30,17,114.2,114.2,114.2,114.2,1
HRU05,2005-05-17 11:30,17,114.28,114.28,114.28,114.28,1
HRU05,2005-05-18 01:00,18,114.21,114.21,114.21,114.21,1
HRU05,2005-05-18 02:00,18,114.2,114.2,114.2,114.2,2
HRU05,2005-05-18 02:30,18,114.2,114.2,114.2,114.2,107
HRU05,2005-05-18 03:00,18,114.2,114.2,114.2,114.2,7
HRU05,2005-05-18 03:30,18,114.2,114.2,114.2,114.2,22
HRU05,2005-05-18 07:30,18,114.26,114.34,114.26,114.34,757
HRU05,2005-05-18 08:00,18,114.33,114.33,114.33,114.33,221
HRU05,2005-05-18 09:30,18,114.33,114.33,114.33,114.33,20
HRU05,2005-05-18 10:30,18,114.33,114.33,114.31,114.31,2
HRU05,2005-05-18 11:30,18,114.33,114.34,114.33,114.34,131
HRU05,2005-05-19 01:00,19,114.29,114.29,114.29,114.29,1
HRU05,2005-05-19 02:30,19,114.28,114.28,114.26,114.26,170
HRU05,2005-05-19 03:30,19,114.24,114.24,114.24,114.24,1
HRU05,2005-05-19 04:30,19,114.2,114.2,114.2,114.2,30
HRU05,2005-05-19 06:30,19,114.2,114.2,114.2,114.2,28
HRU05,2005-05-19 07:00,19,114.2,114.2,114.2,114.2,100
HRU05,2005-05-19 09:30,19,114.21,114.21,114.21,114.21,1
HRU05,2005-05-20 01:00,20,114.12,114.12,114.1,114.1,2
HRU05,2005-05-20 02:00,20,114.09,114.09,114.09,114.09,40
HRU05,2005-05-20 03:30,20,114.06,114.06,114.06,114.06,1
HRU05,2005-05-20 04:30,20,114.07,114.07,114.07,114.07,17
HRU05,2005-05-20 07:00,20,114.14,114.14,114.14,114.14,5
HRU05,2005-05-20 07:30,20,114.15,114.15,114.15,114.15,2
HRU05,2005-05-20 08:30,20,114.05,114.05,114.05,114.05,1
HRU05,2005-05-20 10:00,20,114.04,114.04,114.04,114.04,8
HRU05,2005-05-20 11:30,20,114.07,114.07,114.07,114.07,1
HRU05,2005-05-23 01:00,23,113.99,113.99,113.99,113.99,101
HRU05,2005-05-23 01:30,23,113.95,113.95,113.9,113.9,73
HRU05,2005-05-23 03:00,23,113.93,113.94,113.93,113.94,11
HRU05,2005-05-23 03:30,23,113.96,113.97,113.96,113.97,228
HRU05,2005-05-23 04:00,23,113.97,113.97,113.97,113.97,72
HRU05,2005-05-23 04:30,23,113.93,113.93,113.93,113.93,1
HRU05,2005-05-23 08:00,23,114.06,114.06,114.06,114.06,40
HRU05,2005-05-23 09:00,23,114.18,114.19,114.18,114.19,150
HRU05,2005-05-23 09:30,23,114.2,114.21,114.2,114.21,33
HRU05,2005-05-23 10:00,23,114.22,114.23,114.22,114.23,101
HRU05,2005-05-23 10:30,23,114.24,114.24,114.24,114.24,1
HRU05,2005-05-23 11:30,23,114.23,114.23,114.22,114.22,4
HRU05,2005-05-24 01:00,24,114.28,114.3,114.28,114.3,2
HRU05,2005-05-24 02:30,24,114.3,114.33,114.3,114.33,701
HRU05,2005-05-24 03:00,24,114.32,114.32,114.32,114.32,1
HRU05,2005-05-24 03:30,24,114.31,114.34,114.31,114.34,83
HRU05,2005-05-24 04:00,24,114.34,114.4,114.34,114.38,2481
HRU05,2005-05-24 04:30,24,114.39,114.39,114.39,114.39,40
HRU05,2005-05-24 05:00,24,114.4,114.45,114.4,114.45,797
HRU05,2005-05-24 05:30,24,114.45,114.48,114.45,114.48,40
HRU05,2005-05-24 06:00,24,114.48,114.48,114.48,114.48,480
HRU05,2005-05-24 06:30,24,114.47,114.47,114.46,114.46,330
HRU05,2005-05-24 07:00,24,114.44,114.44,114.4,114.43,3008
HRU05,2005-05-24 07:30,24,114.45,114.45,114.45,114.45,89
HRU05,2005-05-24 08:00,24,114.46,114.46,114.43,114.43,7
HRU05,2005-05-24 09:00,24,114.42,114.42,114.42,114.42,20
HRU05,2005-05-24 10:00,24,114.49,114.49,114.49,114.49,1
HRU05,2005-05-24 10:30,24,114.48,114.5,114.48,114.5,151
HRU05,2005-05-24 11:00,24,114.47,114.47,114.47,114.47,50
HRU05,2005-05-25 01:00,25,114.48,114.48,114.48,114.48,1
HRU05,2005-05-25 01:30,25,114.51,114.51,114.51,114.51,1
HRU05,2005-05-25 02:00,25,114.51,114.57,114.51,114.57,1459
HRU05,2005-05-25 02:30,25,114.59,114.65,114.59,114.6,1047
HRU05,2005-05-25 03:00,25,114.59,114.61,114.58,114.61,85
HRU05,2005-05-25 03:30,25,114.57,114.57,114.57,114.57,38
HRU05,2005-05-25 04:00,25,114.61,114.61,114.61,114.61,5
HRU05,2005-05-25 04:30,25,114.62,114.62,114.6,114.6,816
HRU05,2005-05-25 06:30,25,114.59,114.59,114.59,114.59,251
HRU05,2005-05-25 07:00,25,114.57,114.57,114.56,114.56,147
HRU05,2005-05-25 07:30,25,114.56,114.65,114.56,114.62,507
HRU05,2005-05-25 08:00,25,114.62,114.62,114.6,114.6,915
HRU05,2005-05-25 08:30,25,114.55,114.55,114.52,114.52,101
HRU05,2005-05-25 09:00,25,114.55,114.55,114.55,114.55,1
HRU05,2005-05-25 09:30,25,114.56,114.58,114.56,114.58,2
HRU05,2005-05-25 10:00,25,114.58,114.58,114.55,114.55,21
HRU05,2005-05-25 10:30,25,114.54,114.54,114.48,114.48,700
HRU05,2005-05-25 11:00,25,114.47,114.47,114.47,114.47,120
HRU05,2005-05-25 11:30,25,114.48,114.48,114.46,114.46,101
HRU05,2005-05-26 01:00,26,114.47,114.47,114.47,114.47,1
HRU05,2005-05-26 01:30,26,114.57,114.57,114.57,114.57,100
HRU05,2005-05-26 02:00,26,114.57,114.57,114.54,114.54,614
HRU05,2005-05-26 02:30,26,114.54,114.55,114.54,114.55,154
HRU05,2005-05-26 03:30,26,114.55,114.55,114.55,114.55,266
HRU05,2005-05-26 04:00,26,114.55,114.55,114.54,114.54,1495
HRU05,2005-05-26 04:30,26,114.55,114.55,114.54,114.54,73
HRU05,2005-05-26 05:00,26,114.52,114.52,114.49,114.49,2810
HRU05,2005-05-26 06:00,26,114.48,114.5,114.48,114.5,765
HRU05,2005-05-26 06:30,26,114.49,114.49,114.49,114.49,100
HRU05,2005-05-26 07:00,26,114.5,114.52,114.49,114.52,350
HRU05,2005-05-26 07:30,26,114.46,114.46,114.4,114.42,1238
HRU05,2005-05-26 08:00,26,114.43,114.43,114.37,114.37,520
HRU05,2005-05-26 08:30,26,114.43,114.43,114.43,114.43,200
HRU05,2005-05-26 09:00,26,114.39,114.41,114.38,114.38,201
HRU05,2005-05-26 09:30,26,114.42,114.42,114.42,114.42,1
HRU05,2005-05-26 10:00,26,114.48,114.52,114.48,114.51,1166
HRU05,2005-05-26 10:30,26,114.49,114.49,114.49,114.49,1
HRU05,2005-05-26 11:30,26,114.52,114.52,114.52,114.52,3
HRU05,2005-05-27 01:00,27,114.5,114.5,114.5,114.5,114
HRU05,2005-05-27 01:30,27,114.54,114.58,114.54,114.58,4
HRU05,2005-05-27 02:00,27,114.58,114.63,114.58,114.62,342
HRU05,2005-05-27 02:30,27,114.6,114.6,114.58,114.58,120
HRU05,2005-05-27 03:00,27,114.6,114.6,114.6,114.6,25
HRU05,2005-05-27 03:30,27,114.58,114.58,114.58,114.58,1
HRU05,2005-05-27 04:00,27,114.57,114.57,114.57,114.57,694
HRU05,2005-05-27 04:30,27,114.58,114.58,114.58,114.58,130
HRU05,2005-05-27 05:00,27,114.54,114.54,114.51,114.52,2472
HRU05,2005-05-27 05:30,27,114.51,114.51,114.49,114.49,72
HRU05,2005-05-27 06:00,27,114.49,114.49,114.49,114.49,50
HRU05,2005-05-27 06:30,27,114.53,114.53,114.53,114.53,130
HRU05,2005-05-27 07:00,27,114.53,114.53,114.53,114.53,110
HRU05,2005-05-27 07:30,27,114.48,114.48,114.48,114.48,55
HRU05,2005-05-27 08:00,27,114.5,114.51,114.5,114.51,503
HRU05,2005-05-27 08:30,27,114.5,114.5,114.48,114.48,110
HRU05,2005-05-27 09:00,27,114.46,114.47,114.46,114.46,269
HRU05,2005-05-27 09:30,27,114.47,114.48,114.47,114.48,34
HRU05,2005-05-27 10:00,27,114.49,114.49,114.49,114.49,82
HRU05,2005-05-27 11:00,27,114.51,114.51,114.5,114.5,50
HRU05,2005-05-27 11:30,27,114.52,114.52,114.52,114.52,1
HRU05,2005-05-30 01:00,30,114.46,114.51,114.46,114.51,6
HRU05,2005-05-30 02:30,30,114.49,114.49,114.49,114.49,102
HRU05,2005-05-30 03:00,30,114.49,114.49,114.49,114.49,100
HRU05,2005-05-30 03:30,30,114.48,114.48,114.47,114.47,75
HRU05,2005-05-30 04:00,30,114.46,114.46,114.45,114.46,143
HRU05,2005-05-30 04:30,30,114.47,114.47,114.45,114.45,160
HRU05,2005-05-30 06:00,30,114.41,114.41,114.41,114.41,1
HRU05,2005-05-30 06:30,30,114.43,114.43,114.43,114.43,63
HRU05,2005-05-30 07:30,30,114.44,114.46,114.44,114.46,320
HRU05,2005-05-30 08:00,30,114.46,114.46,114.46,114.46,100
HRU05,2005-05-30 08:30,30,114.47,114.47,114.47,114.47,100
HRU05,2005-05-30 09:00,30,114.46,114.46,114.46,114.46,25
HRU05,2005-05-30 09:30,30,114.46,114.47,114.46,114.47,26
HRU05,2005-05-30 10:30,30,114.49,114.49,114.49,114.49,50
HRU05,2005-05-30 11:00,30,114.48,114.48,114.48,114.48,18
HRU05,2005-05-31 01:00,31,114.46,114.47,114.33,114.34,318
HRU05,2005-05-31 01:30,31,114.32,114.36,114.32,114.36,2517
HRU05,2005-05-31 02:00,31,114.38,114.47,114.38,114.47,530
HRU05,2005-05-31 02:30,31,114.44,114.5,114.44,114.5,1697
HRU05,2005-05-31 03:00,31,114.54,114.57,114.54,114.57,80
HRU05,2005-05-31 03:30,31,114.56,114.59,114.56,114.59,576
HRU05,2005-05-31 04:00,31,114.6,114.62,114.6,114.6,3479
HRU05,2005-05-31 04:30,31,114.59,114.61,114.58,114.58,5479
HRU05,2005-05-31 05:00,31,114.56,114.56,114.54,114.54,385
HRU05,2005-05-31 05:30,31,114.51,114.54,114.51,114.54,467
HRU05,2005-05-31 06:00,31,114.54,114.55,114.53,114.55,235
HRU05,2005-05-31 06:30,31,114.57,114.57,114.57,114.57,336
HRU05,2005-05-31 07:00,31,114.58,114.58,114.58,114.58,100
HRU05,2005-05-31 07:30,31,114.61,114.65,114.61,114.61,485
HRU05,2005-05-31 08:00,31,114.6,114.62,114.6,114.62,82
HRU05,2005-05-31 08:30,31,114.63,114.7,114.63,114.7,2684
HRU05,2005-05-31 09:00,31,114.66,114.74,114.66,114.71,13574
HRU05,2005-05-31 09:30,31,114.73,114.75,114.73,114.73,1181
HRU05,2005-05-31 10:00,31,114.75,114.81,114.73,114.77,2302
HRU05,2005-05-31 10:30,31,114.78,114.78,114.78,114.78,60
HRU05,2005-05-31 11:00,31,114.78,114.79,114.77,114.77,285
HRU05,2005-05-31 11:30,31,114.8,114.8,114.79,114.8,1343
HRU05,2005-05-31 12:00,31,114.75,114.75,114.75,114.75,20
HRU05,2005-06-01 01:00,1,114.75,114.82,114.72,114.8,2064
HRU05,2005-06-01 01:30,1,114.8,114.82,114.76,114.78,715
HRU05,2005-06-01 02:00,1,114.74,114.74,114.74,114.74,17
HRU05,2005-06-01 02:30,1,114.74,114.8,114.74,114.8,3245
HRU05,2005-06-01 03:00,1,114.77,114.77,114.73,114.73,134
HRU05,2005-06-01 03:30,1,114.73,114.84,114.73,114.79,1147
HRU05,2005-06-01 04:00,1,114.79,114.81,114.78,114.8,1244
HRU05,2005-06-01 04:30,1,114.8,114.82,114.8,114.82,1196
HRU05,2005-06-01 05:00,1,114.82,114.83,114.81,114.82,25037
HRU05,2005-06-01 05:30,1,114.84,114.85,114.82,114.85,3844
HRU05,2005-06-01 06:00,1,114.86,114.86,114.85,114.85,3250
HRU05,2005-06-01 06:30,1,114.84,114.85,114.84,114.85,348
HRU05,2005-06-01 07:00,1,114.84,114.85,114.83,114.85,1351
HRU05,2005-06-01 07:30,1,114.88,114.92,114.87,114.92,1596
HRU05,2005-06-01 08:00,1,114.92,114.92,114.89,114.89,1004
HRU05,2005-06-01 08:30,1,114.88,114.93,114.88,114.91,1603
HRU05,2005-06-01 09:00,1,114.95,115.08,114.95,115.04,30203
HRU05,2005-06-01 09:30,1,115.04,115.09,115.04,115.09,1318
HRU05,2005-06-01 10:00,1,115.08,115.13,115.07,115.07,1165
HRU05,2005-06-01 10:30,1,115.06,115.07,115.06,115.06,235
HRU05,2005-06-01 11:00,1,115.06,115.06,114.98,114.98,2863
HRU05,2005-06-01 11:30,1,114.98,115.04,114.98,115.04,1038
HRU05,2005-06-02 01:00,2,115.01,115.04,115,115.02,849
HRU05,2005-06-02 01:30,2,115.01,115.01,114.98,114.98,356
HRU05,2005-06-02 02:00,2,114.97,114.97,114.95,114.96,3029
HRU05,2005-06-02 02:30,2,114.97,115.02,114.97,115.01,6549
HRU05,2005-06-02 03:00,2,115,115,114.95,114.99,1266
HRU05,2005-06-02 03:30,2,114.98,114.98,114.97,114.98,2348
HRU05,2005-06-02 04:00,2,114.97,115,114.96,114.97,4070
HRU05,2005-06-02 04:30,2,114.97,115.01,114.97,114.99,493
HRU05,2005-06-02 05:00,2,114.99,115.03,114.99,115.03,2524
HRU05,2005-06-02 05:30,2,115.03,115.1,115.02,115.06,2614
HRU05,2005-06-02 06:00,2,115.06,115.08,115.06,115.08,1176
HRU05,2005-06-02 06:30,2,115.07,115.09,115.05,115.06,1319
HRU05,2005-06-02 07:00,2,115.04,115.04,115.02,115.02,5017
HRU05,2005-06-02 07:30,2,115.03,115.08,114.95,115,8623
HRU05,2005-06-02 08:00,2,114.99,115,114.95,114.99,3928
HRU05,2005-06-02 08:30,2,114.98,115.02,114.95,114.95,4719
HRU05,2005-06-02 09:00,2,114.96,115.04,114.96,115.04,59672
HRU05,2005-06-02 09:30,2,115.03,115.08,115.03,115.07,6782
HRU05,2005-06-02 10:00,2,115.06,115.07,115.05,115.06,1884
HRU05,2005-06-02 10:30,2,115.06,115.06,115.05,115.06,3976
HRU05,2005-06-02 11:00,2,115.05,115.07,115.04,115.07,1528
HRU05,2005-06-02 11:30,2,115.06,115.06,115.04,115.05,2111
HRU05,2005-06-03 01:00,3,115.05,115.05,115,115.05,7639
HRU05,2005-06-03 01:30,3,115.05,115.18,115.05,115.17,29878
HRU05,2005-06-03 02:00,3,115.17,115.17,115.12,115.14,4170
HRU05,2005-06-03 02:30,3,115.11,115.12,115.09,115.09,6013
HRU05,2005-06-03 03:00,3,115.09,115.1,115.08,115.09,5299
HRU05,2005-06-03 03:30,3,115.09,115.11,115.09,115.1,5501
HRU05,2005-06-03 04:00,3,115.11,115.12,115.07,115.08,6965
HRU05,2005-06-03 04:30,3,115.08,115.09,115.06,115.08,8923
HRU05,2005-06-03 05:00,3,115.07,115.08,115.05,115.06,2190
HRU05,2005-06-03 05:30,3,115.07,115.08,115.06,115.08,9825
HRU05,2005-06-03 06:00,3,115.08,115.1,115.08,115.09,4569
HRU05,2005-06-03 06:30,3,115.09,115.09,115.08,115.09,1088
HRU05,2005-06-03 07:00,3,115.09,115.28,115.08,115.25,9107
HRU05,2005-06-03 07:30,3,115.26,115.27,115.17,115.2,24434
HRU05,2005-06-03 08:00,3,115.2,115.25,115.18,115.21,16797
HRU05,2005-06-03 08:30,3,115.23,115.25,115.22,115.25,29592
HRU05,2005-06-03 09:00,3,115.25,115.27,115.21,115.24,24596
HRU05,2005-06-03 09:30,3,115.24,115.24,115.08,115.09,27823
HRU05,2005-06-03 10:00,3,115.1,115.11,114.97,115,9903
HRU05,2005-06-03 10:30,3,115,115.02,114.98,115,2551
HRU05,2005-06-03 11:00,3,115.01,115.01,114.95,114.95,3105
HRU05,2005-06-03 11:30,3,114.97,115.01,114.95,115.01,1086
HRU05,2005-06-06 01:00,6,114.97,115.13,114.97,115.09,11780
HRU05,2005-06-06 01:30,6,115.12,115.2,115.1,115.18,17427
HRU05,2005-06-06 02:00,6,115.17,115.18,115.11,115.12,14990
HRU05,2005-06-06 02:30,6,115.12,115.15,115.12,115.12,9199
HRU05,2005-06-06 03:00,6,115.12,115.13,115.1,115.11,13829
HRU05,2005-06-06 03:30,6,115.11,115.11,115.09,115.09,17025
HRU05,2005-06-06 04:00,6,115.1,115.1,115.06,115.09,22533
HRU05,2005-06-06 04:30,6,115.09,115.1,115.07,115.1,10784
HRU05,2005-06-06 05:00,6,115.1,115.11,115.07,115.09,5441
HRU05,2005-06-06 05:30,6,115.09,115.11,115.09,115.11,14400
HRU05,2005-06-06 06:00,6,115.11,115.13,115.1,115.13,3863
HRU05,2005-06-06 06:30,6,115.13,115.14,115.11,115.11,4555
HRU05,2005-06-06 07:00,6,115.1,115.11,115.07,115.09,15349
HRU05,2005-06-06 07:30,6,115.08,115.1,115.08,115.08,11640
HRU05,2005-06-06 08:00,6,115.08,115.1,115.07,115.1,34517
HRU05,2005-06-06 08:30,6,115.11,115.11,115.09,115.1,18199
HRU05,2005-06-06 09:00,6,115.1,115.1,115.07,115.07,19376
HRU05,2005-06-06 09:30,6,115.08,115.09,115.07,115.09,30705
HRU05,2005-06-06 10:00,6,115.1,115.1,115.09,115.09,7051
HRU05,2005-06-06 10:30,6,115.09,115.11,115.09,115.11,8246
HRU05,2005-06-06 11:00,6,115.11,115.13,115.11,115.12,9525
HRU05,2005-06-06 11:30,6,115.11,115.13,115.11,115.12,5685
HRU05,2005-06-06 12:00,6,115.15,115.15,115.15,115.15,696
HRU05,2005-06-07 01:00,7,115.18,115.26,115.18,115.24,16900
HRU05,2005-06-07 01:30,7,115.25,115.25,115.2,115.2,10326
HRU05,2005-06-07 02:00,7,115.2,115.26,115.2,115.24,27442
HRU05,2005-06-07 02:30,7,115.24,115.26,115.24,115.25,17229
HRU05,2005-06-07 03:00,7,115.25,115.25,115.23,115.25,46058
HRU05,2005-06-07 03:30,7,115.25,115.27,115.24,115.26,30003
HRU05,2005-06-07 04:00,7,115.26,115.26,115.23,115.24,33697
HRU05,2005-06-07 04:30,7,115.25,115.26,115.22,115.24,25172
HRU05,2005-06-07 05:00,7,115.24,115.25,115.23,115.24,15727
HRU05,2005-06-07 05:30,7,115.24,115.25,115.23,115.23,15270
HRU05,2005-06-07 06:00,7,115.23,115.26,115.23,115.26,7703
HRU05,2005-06-07 06:30,7,115.25,115.28,115.25,115.27,29087
HRU05,2005-06-07 07:00,7,115.27,115.27,115.23,115.25,27346
HRU05,2005-06-07 07:30,7,115.25,115.34,115.24,115.33,86855
HRU05,2005-06-07 08:00,7,115.33,115.39,115.31,115.34,56122
HRU05,2005-06-07 08:30,7,115.34,115.37,115.33,115.34,51377
HRU05,2005-06-07 09:00,7,115.34,115.36,115.33,115.35,56505
HRU05,2005-06-07 09:30,7,115.35,115.36,115.27,115.32,44447
HRU05,2005-06-07 10:00,7,115.32,115.38,115.32,115.36,25547
HRU05,2005-06-07 10:30,7,115.36,115.45,115.36,115.44,42486
HRU05,2005-06-07 11:00,7,115.44,115.46,115.42,115.44,24340
HRU05,2005-06-07 11:30,7,115.44,115.45,115.39,115.41,17151
HRU05,2005-06-07 12:00,7,115.41,115.41,115.41,115.41,277
HRU05,2005-06-08 01:00,8,115.4,115.48,115.4,115.45,33997
HRU05,2005-06-08 01:30,8,115.45,115.46,115.4,115.43,25629
HRU05,2005-06-08 02:00,8,115.44,115.51,115.42,115.5,58140
HRU05,2005-06-08 02:30,8,115.5,115.56,115.5,115.54,53041
HRU05,2005-06-08 03:00,8,115.55,115.55,115.5,115.52,45098
HRU05,2005-06-08 03:30,8,115.53,115.57,115.52,115.53,43702
HRU05,2005-06-08 04:00,8,115.53,115.54,115.51,115.52,33961
HRU05,2005-06-08 04:30,8,115.51,115.53,115.5,115.53,32788
HRU05,2005-06-08 05:00,8,115.53,115.55,115.5,115.51,29047
HRU05,2005-06-08 05:30,8,115.51,115.52,115.49,115.51,11363
HRU05,2005-06-08 06:00,8,115.52,115.54,115.51,115.54,21074
HRU05,2005-06-08 06:30,8,115.53,115.58,115.53,115.54,41678
HRU05,2005-06-08 07:00,8,115.54,115.54,115.5,115.51,18706
HRU05,2005-06-08 07:30,8,115.5,115.51,115.45,115.48,42249
HRU05,2005-06-08 08:00,8,115.48,115.55,115.48,115.53,36263
HRU05,2005-06-08 08:30,8,115.52,115.52,115.49,115.51,27130
HRU05,2005-06-08 09:00,8,115.51,115.54,115.48,115.54,36311
HRU05,2005-06-08 09:30,8,115.55,115.57,115.52,115.54,22808
HRU05,2005-06-08 10:00,8,115.55,115.57,115.51,115.52,26723
HRU05,2005-06-08 10:30,8,115.53,115.54,115.51,115.52,18660
HRU05,2005-06-08 11:00,8,115.52,115.53,115.51,115.52,6030
HRU05,2005-06-08 11:30,8,115.52,115.57,115.51,115.57,9716
HRU05,2005-06-08 12:00,8,115.58,115.58,115.58,115.58,302
HRU05,2005-06-09 01:00,9,115.54,115.54,115.48,115.48,17349
HRU05,2005-06-09 01:30,9,115.49,115.5,115.38,115.45,37863
HRU05,2005-06-09 02:00,9,115.44,115.52,115.44,115.51,27498
HRU05,2005-06-09 02:30,9,115.52,115.53,115.46,115.47,32266
HRU05,2005-06-09 03:00,9,115.47,115.47,115.42,115.43,41828
HRU05,2005-06-09 03:30,9,115.44,115.45,115.41,115.44,27327
HRU05,2005-06-09 04:00,9,115.44,115.47,115.42,115.47,51070
HRU05,2005-06-09 04:30,9,115.46,115.48,115.26,115.32,87147
HRU05,2005-06-09 05:00,9,115.32,115.35,115.27,115.34,80297
HRU05,2005-06-09 05:30,9,115.34,115.37,115.31,115.32,36283
HRU05,2005-06-09 06:00,9,115.33,115.38,115.31,115.37,34548
HRU05,2005-06-09 06:30,9,115.37,115.37,115.32,115.34,20758
HRU05,2005-06-09 07:00,9,115.34,115.36,115.33,115.34,15269
HRU05,2005-06-09 07:30,9,115.34,115.36,115.32,115.36,26028
HRU05,2005-06-09 08:00,9,115.36,115.36,115.32,115.35,31211
HRU05,2005-06-09 08:30,9,115.35,115.42,115.34,115.36,25522
HRU05,2005-06-09 09:00,9,115.36,115.45,115.3,115.37,56495
HRU05,2005-06-09 09:30,9,115.37,115.5,115.34,115.47,41041
HRU05,2005-06-09 10:00,9,115.47,115.51,115.44,115.5,32759
HRU05,2005-06-09 10:30,9,115.51,115.58,115.5,115.54,25573
HRU05,2005-06-09 11:00,9,115.55,115.56,115.52,115.53,12887
HRU05,2005-06-09 11:30,9,115.53,115.55,115.53,115.54,10577
HRU05,2005-06-09 12:00,9,115.53,115.53,115.53,115.53,458
HRU05,2005-06-10 01:00,10,115.54,115.59,115.54,115.56,8227
HRU05,2005-06-10 01:30,10,115.57,115.58,115.51,115.52,12641
HRU05,2005-06-10 02:00,10,115.53,115.53,115.44,115.5,32154
HRU05,2005-06-10 02:30,10,115.51,115.51,115.44,115.44,24363
HRU05,2005-06-10 03:00,10,115.44,115.48,115.39,115.47,36651
HRU05,2005-06-10 03:30,10,115.48,115.48,115.42,115.43,25882
HRU05,2005-06-10 04:00,10,115.42,115.43,115.36,115.36,41452
HRU05,2005-06-10 04:30,10,115.36,115.41,115.36,115.4,28064
HRU05,2005-06-10 05:00,10,115.4,115.41,115.38,115.4,12114
HRU05,2005-06-10 05:30,10,115.4,115.42,115.39,115.42,12034
HRU05,2005-06-10 06:00,10,115.42,115.46,115.42,115.45,16136
HRU05,2005-06-10 06:30,10,115.45,115.47,115.43,115.43,10538
HRU05,2005-06-10 07:00,10,115.43,115.45,115.41,115.42,23815
HRU05,2005-06-10 07:30,10,115.42,115.46,115.38,115.4,34167
HRU05,2005-06-10 08:00,10,115.4,115.41,115.35,115.39,33580
HRU05,2005-06-10 08:30,10,115.38,115.39,115.28,115.29,42092
HRU05,2005-06-10 09:00,10,115.3,115.34,115.27,115.33,32464
HRU05,2005-06-10 09:30,10,115.34,115.4,115.33,115.35,27337
HRU05,2005-06-10 10:00,10,115.35,115.37,115.32,115.37,9742
HRU05,2005-06-10 10:30,10,115.37,115.39,115.35,115.38,6208
HRU05,2005-06-10 11:00,10,115.39,115.4,115.38,115.38,3494
HRU05,2005-06-10 11:30,10,115.38,115.4,115.33,115.4,13230
HRU05,2005-06-10 12:00,10,115.41,115.41,115.41,115.41,468
HRU05,2005-06-13 01:00,13,115.36,115.4,115.34,115.39,14982
HRU05,2005-06-13 01:30,13,115.39,115.58,115.39,115.56,54760
HRU05,2005-06-13 02:00,13,115.55,115.57,115.45,115.48,45959
HRU05,2005-06-13 02:30,13,115.48,115.52,115.47,115.49,14801
HRU05,2005-06-13 03:00,13,115.49,115.5,115.37,115.41,45379
HRU05,2005-06-13 03:30,13,115.41,115.44,115.33,115.33,49989
HRU05,2005-06-13 04:00,13,115.34,115.38,115.32,115.34,36208
HRU05,2005-06-13 04:30,13,115.35,115.38,115.3,115.36,47541
HRU05,2005-06-13 05:00,13,115.37,115.37,115.23,115.28,39974
HRU05,2005-06-13 05:30,13,115.28,115.29,115.22,115.23,45526
HRU05,2005-06-13 06:00,13,115.23,115.24,115.17,115.17,36524
HRU05,2005-06-13 06:30,13,115.17,115.22,115.14,115.22,31371
HRU05,2005-06-13 07:00,13,115.21,115.23,115.19,115.21,19732
HRU05,2005-06-13 07:30,13,115.2,115.24,115.18,115.23,26706
HRU05,2005-06-13 08:00,13,115.23,115.31,115.22,115.29,37033
HRU05,2005-06-13 08:30,13,115.28,115.29,115.24,115.25,24349
HRU05,2005-06-13 09:00,13,115.26,115.29,115.23,115.26,26215
HRU05,2005-06-13 09:30,13,115.26,115.29,115.24,115.27,23464
HRU05,2005-06-13 10:00,13,115.27,115.28,115.22,115.25,23672
HRU05,2005-06-13 10:30,13,115.25,115.27,115.22,115.26,13686
HRU05,2005-06-13 11:00,13,115.27,115.28,115.25,115.27,5569
HRU05,2005-06-13 11:30,13,115.28,115.32,115.27,115.31,5373
HRU05,2005-06-13 12:00,13,115.33,115.33,115.33,115.33,1065
HRU05,2005-06-14 01:00,14,115.34,115.35,115.29,115.31,10887
HRU05,2005-06-14 01:30,14,115.3,115.35,115.3,115.34,11535
HRU05,2005-06-14 02:00,14,115.33,115.36,115.31,115.32,17536
HRU05,2005-06-14 02:30,14,115.31,115.33,115.19,115.21,49500
HRU05,2005-06-14 03:00,14,115.21,115.22,115.15,115.21,54706
HRU05,2005-06-14 03:30,14,115.21,115.23,115.17,115.23,34042
HRU05,2005-06-14 04:00,14,115.22,115.24,115.19,115.23,39441
HRU05,2005-06-14 04:30,14,115.22,115.28,115.22,115.26,29094
HRU05,2005-06-14 05:00,14,115.26,115.29,115.23,115.26,15926
HRU05,2005-06-14 05:30,14,115.25,115.27,115.2,115.2,32845
HRU05,2005-06-14 06:00,14,115.2,115.25,115.2,115.24,14930
HRU05,2005-06-14 06:30,14,115.24,115.25,115.23,115.23,10579
HRU05,2005-06-14 07:00,14,115.24,115.32,115.24,115.32,29000
HRU05,2005-06-14 07:30,14,115.32,115.32,115.24,115.24,53918
HRU05,2005-06-14 08:00,14,115.24,115.25,115.16,115.22,50919
HRU05,2005-06-14 08:30,14,115.23,115.23,115.17,115.22,49382
HRU05,2005-06-14 09:00,14,115.22,115.24,115.19,115.21,32781
HRU05,2005-06-14 09:30,14,115.21,115.22,115.17,115.18,22924
HRU05,2005-06-14 10:00,14,115.18,115.19,115.12,115.16,41045
HRU05,2005-06-14 10:30,14,115.15,115.18,115.12,115.15,18927
HRU05,2005-06-14 11:00,14,115.14,115.17,115.11,115.17,9011
HRU05,2005-06-14 11:30,14,115.16,115.19,115.16,115.17,8275
HRU05,2005-06-14 12:00,14,115.18,115.18,115.18,115.18,1096
HRU05,2005-06-15 01:00,15,115.2,115.22,115.17,115.17,10487
HRU05,2005-06-15 01:30,15,115.17,115.19,115.07,115.1,46198
HRU05,2005-06-15 02:00,15,115.09,115.11,115.06,115.1,36960
HRU05,2005-06-15 02:30,15,115.1,115.13,115.1,115.12,27042
HRU05,2005-06-15 03:00,15,115.13,115.13,115.09,115.1,25662
HRU05,2005-06-15 03:30,15,115.09,115.13,115.06,115.09,57879
HRU05,2005-06-15 04:00,15,115.09,115.1,115.01,115.03,68144
HRU05,2005-06-15 04:30,15,115.03,115.05,115,115.05,45433
HRU05,2005-06-15 05:00,15,115.05,115.05,114.99,115.02,38484
HRU05,2005-06-15 05:30,15,115.02,115.05,114.94,115.01,72173
HRU05,2005-06-15 06:00,15,115.01,115.05,115,115.02,27119
HRU05,2005-06-15 06:30,15,115.02,115.04,114.99,115.01,19326
HRU05,2005-06-15 07:00,15,115.01,115.05,114.98,115,41702
HRU05,2005-06-15 07:30,15,115,115.03,114.92,114.92,93560
HRU05,2005-06-15 08:00,15,114.93,114.94,114.82,114.85,100044
HRU05,2005-06-15 08:30,15,114.85,114.89,114.83,114.84,55224
HRU05,2005-06-15 09:00,15,114.84,114.86,114.75,114.79,86174
HRU05,2005-06-15 09:30,15,114.79,114.85,114.77,114.83,57516
HRU05,2005-06-15 10:00,15,114.82,114.83,114.76,114.78,25382
HRU05,2005-06-15 10:30,15,114.78,114.78,114.73,114.74,28363
HRU05,2005-06-15 11:00,15,114.74,114.74,114.68,114.7,28754
HRU05,2005-06-15 11:30,15,114.7,114.71,114.65,114.66,11148
HRU05,2005-06-15 12:00,15,114.63,114.63,114.63,114.63,335
HRU05,2005-06-16 01:00,16,114.71,114.74,114.64,114.68,34348
HRU05,2005-06-16 01:30,16,114.68,114.71,114.66,114.68,17699
HRU05,2005-06-16 02:00,16,114.69,114.69,114.64,114.66,35325
HRU05,2005-06-16 02:30,16,114.65,114.67,114.49,114.51,94674
HRU05,2005-06-16 03:00,16,114.52,114.52,114.42,114.46,81603
HRU05,2005-06-16 03:30,16,114.46,114.48,114.35,114.41,100339
HRU05,2005-06-16 04:00,16,114.41,114.5,114.41,114.47,57037
HRU05,2005-06-16 04:30,16,114.48,114.53,114.45,114.53,52568
HRU05,2005-06-16 05:00,16,114.53,114.53,114.49,114.5,27298
HRU05,2005-06-16 05:30,16,114.5,114.54,114.49,114.52,31598
HRU05,2005-06-16 06:00,16,114.52,114.62,114.52,114.61,40219
HRU05,2005-06-16 06:30,16,114.61,114.62,114.55,114.57,19054
HRU05,2005-06-16 07:00,16,114.57,114.57,114.46,114.48,29370
HRU05,2005-06-16 07:30,16,114.48,114.58,114.47,114.52,42869
HRU05,2005-06-16 08:00,16,114.52,114.57,114.5,114.55,35927
HRU05,2005-06-16 08:30,16,114.55,114.58,114.52,114.55,31652
HRU05,2005-06-16 09:00,16,114.54,114.58,114.53,114.55,37168
HRU05,2005-06-16 09:30,16,114.55,114.56,114.51,114.55,23040
HRU05,2005-06-16 10:00,16,114.55,114.62,114.55,114.62,19641
HRU05,2005-06-16 10:30,16,114.61,114.69,114.61,114.69,35004
HRU05,2005-06-16 11:00,16,114.7,114.74,114.65,114.69,32501
HRU05,2005-06-16 11:30,16,114.7,114.73,114.69,114.7,8817
HRU05,2005-06-16 12:00,16,114.71,114.71,114.71,114.71,468
HRU05,2005-06-17 01:00,17,114.74,114.74,114.67,114.71,10329
HRU05,2005-06-17 01:30,17,114.71,114.78,114.68,114.78,32880
HRU05,2005-06-17 02:00,17,114.78,114.82,114.76,114.81,35768
HRU05,2005-06-17 02:30,17,114.81,114.83,114.78,114.82,33836
HRU05,2005-06-17 03:00,17,114.82,114.83,114.79,114.82,27061
HRU05,2005-06-17 03:30,17,114.81,114.83,114.79,114.8,21899
HRU05,2005-06-17 04:00,17,114.8,114.8,114.71,114.73,34956
HRU05,2005-06-17 04:30,17,114.73,114.78,114.7,114.7,24365
HRU05,2005-06-17 05:00,17,114.7,114.74,114.68,114.7,31932
HRU05,2005-06-17 05:30,17,114.71,114.71,114.62,114.7,41585
HRU05,2005-06-17 06:00,17,114.69,114.7,114.61,114.64,30430
HRU05,2005-06-17 06:30,17,114.64,114.68,114.61,114.65,13419
HRU05,2005-06-17 07:00,17,114.65,114.65,114.57,114.6,33618
HRU05,2005-06-17 07:30,17,114.6,114.65,114.57,114.62,39574
HRU05,2005-06-17 08:00,17,114.63,114.68,114.59,114.67,25952
HRU05,2005-06-17 08:30,17,114.67,114.71,114.62,114.67,37372
HRU05,2005-06-17 09:00,17,114.68,114.75,114.63,114.68,69239
HRU05,2005-06-17 09:30,17,114.68,114.72,114.64,114.7,26818
HRU05,2005-06-17 10:00,17,114.7,114.76,114.69,114.7,14878
HRU05,2005-06-17 10:30,17,114.7,114.73,114.68,114.7,11822
HRU05,2005-06-17 11:00,17,114.71,114.71,114.69,114.71,20212
HRU05,2005-06-17 11:30,17,114.71,114.73,114.7,114.73,3108
HRU05,2005-06-17 12:00,17,114.74,114.74,114.74,114.74,253
HRU05,2005-06-20 01:00,20,114.72,114.82,114.7,114.78,11116
HRU05,2005-06-20 01:30,20,114.78,114.8,114.76,114.77,5921
HRU05,2005-06-20 02:00,20,114.76,114.81,114.73,114.78,16133
HRU05,2005-06-20 02:30,20,114.78,114.79,114.74,114.76,18113
HRU05,2005-06-20 03:00,20,114.76,114.78,114.66,114.68,22771
HRU05,2005-06-20 03:30,20,114.69,114.7,114.65,114.66,21475
HRU05,2005-06-20 04:00,20,114.67,114.69,114.6,114.61,24976
HRU05,2005-06-20 04:30,20,114.61,114.64,114.59,114.61,23836
HRU05,2005-06-20 05:00,20,114.61,114.64,114.59,114.63,22484
HRU05,2005-06-20 05:30,20,114.64,114.65,114.62,114.64,14742
HRU05,2005-06-20 06:00,20,114.64,114.69,114.63,114.67,13993
HRU05,2005-06-20 06:30,20,114.67,114.7,114.66,114.68,8999
HRU05,2005-06-20 07:00,20,114.68,114.68,114.63,114.65,16302
HRU05,2005-06-20 07:30,20,114.65,114.84,114.65,114.78,115681
HRU05,2005-06-20 08:00,20,114.78,114.78,114.72,114.75,39459
HRU05,2005-06-20 08:30,20,114.75,114.77,114.72,114.72,33329
HRU05,2005-06-20 09:00,20,114.73,114.76,114.66,114.76,40879
HRU05,2005-06-20 09:30,20,114.76,114.8,114.74,114.79,31039
HRU05,2005-06-20 10:00,20,114.79,114.86,114.77,114.84,17448
HRU05,2005-06-20 10:30,20,114.85,114.89,114.83,114.85,19404
HRU05,2005-06-20 11:00,20,114.84,114.85,114.83,114.83,6704
HRU05,2005-06-20 11:30,20,114.83,114.87,114.83,114.85,6823
HRU05,2005-06-20 12:00,20,114.83,114.83,114.83,114.83,344
HRU05,2005-06-21 01:00,21,114.8,114.82,114.75,114.77,11300
HRU05,2005-06-21 01:30,21,114.76,114.86,114.74,114.85,20176
HRU05,2005-06-21 02:00,21,114.85,114.89,114.81,114.87,36767
HRU05,2005-06-21 02:30,21,114.87,115.02,114.85,114.99,107576
HRU05,2005-06-21 03:00,21,114.99,115.14,114.99,115.12,74509
HRU05,2005-06-21 03:30,21,115.11,115.21,115.11,115.13,109045
HRU05,2005-06-21 04:00,21,115.13,115.26,115.09,115.25,93832
HRU05,2005-06-21 04:30,21,115.25,115.26,115.19,115.23,61827
HRU05,2005-06-21 05:00,21,115.22,115.25,115.2,115.22,26925
HRU05,2005-06-21 05:30,21,115.21,115.21,115.13,115.13,47326
HRU05,2005-06-21 06:00,21,115.13,115.19,115.11,115.19,26674
HRU05,2005-06-21 06:30,21,115.19,115.21,115.17,115.2,22851
HRU05,2005-06-21 07:00,21,115.19,115.22,115.18,115.18,21530
HRU05,2005-06-21 07:30,21,115.19,115.2,115.17,115.18,20669
HRU05,2005-06-21 08:00,21,115.18,115.27,115.18,115.25,41555
HRU05,2005-06-21 08:30,21,115.25,115.26,115.2,115.22,37314
HRU05,2005-06-21 09:00,21,115.22,115.23,115.16,115.19,44077
HRU05,2005-06-21 09:30,21,115.19,115.25,115.18,115.24,31353
HRU05,2005-06-21 10:00,21,115.24,115.25,115.22,115.22,15787
HRU05,2005-06-21 10:30,21,115.22,115.23,115.2,115.21,14296
HRU05,2005-06-21 11:00,21,115.22,115.26,115.22,115.23,16139
HRU05,2005-06-21 11:30,21,115.23,115.27,115.23,115.26,4402
HRU05,2005-06-21 12:00,21,115.27,115.27,115.27,115.27,411
HRU05,2005-06-22 01:00,22,115.23,115.25,115.19,115.23,11634
HRU05,2005-06-22 01:30,22,115.23,115.25,115.2,115.24,12329
HRU05,2005-06-22 02:00,22,115.24,115.25,115.22,115.22,18163
HRU05,2005-06-22 02:30,22,115.22,115.39,115.22,115.37,78539
HRU05,2005-06-22 03:00,22,115.37,115.47,115.36,115.47,85745
HRU05,2005-06-22 03:30,22,115.47,115.69,115.46,115.53,153363
HRU05,2005-06-22 04:00,22,115.53,115.59,115.5,115.55,81768
HRU05,2005-06-22 04:30,22,115.55,115.59,115.51,115.54,66589
HRU05,2005-06-22 05:00,22,115.55,115.58,115.52,115.54,19886
HRU05,2005-06-22 05:30,22,115.53,115.58,115.51,115.56,27489
HRU05,2005-06-22 06:00,22,115.56,115.58,115.53,115.58,21173
HRU05,2005-06-22 06:30,22,115.57,115.6,115.56,115.58,22651
HRU05,2005-06-22 07:00,22,115.58,115.59,115.53,115.56,23392
HRU05,2005-06-22 07:30,22,115.55,115.58,115.54,115.55,31270
HRU05,2005-06-22 08:00,22,115.55,115.6,115.54,115.55,33267
HRU05,2005-06-22 08:30,22,115.55,115.56,115.51,115.53,31621
HRU05,2005-06-22 09:00,22,115.53,115.57,115.5,115.53,38342
HRU05,2005-06-22 09:30,22,115.53,115.58,115.52,115.57,29209
HRU05,2005-06-22 10:00,22,115.57,115.62,115.56,115.58,27795
HRU05,2005-06-22 10:30,22,115.57,115.6,115.55,115.57,16446
HRU05,2005-06-22 11:00,22,115.58,115.59,115.56,115.57,11283
HRU05,2005-06-22 11:30,22,115.58,115.59,115.56,115.56,9952
HRU05,2005-06-22 12:00,22,115.55,115.55,115.55,115.55,2648
HRU05,2005-06-23 01:00,23,115.6,115.63,115.58,115.61,19763
HRU05,2005-06-23 01:30,23,115.61,115.63,115.54,115.59,21710
HRU05,2005-06-23 02:00,23,115.58,115.59,115.53,115.57,36701
HRU05,2005-06-23 02:30,23,115.56,115.59,115.54,115.55,20781
HRU05,2005-06-23 03:00,23,115.54,115.57,115.51,115.53,22867
HRU05,2005-06-23 03:30,23,115.54,115.54,115.41,115.45,64784
HRU05,2005-06-23 04:00,23,115.44,115.5,115.44,115.45,32442
HRU05,2005-06-23 04:30,23,115.46,115.53,115.45,115.52,49771
HRU05,2005-06-23 05:00,23,115.52,115.54,115.48,115.5,22867
HRU05,2005-06-23 05:30,23,115.5,115.52,115.46,115.47,19488
HRU05,2005-06-23 06:00,23,115.47,115.5,115.46,115.49,11786
HRU05,2005-06-23 06:30,23,115.49,115.5,115.47,115.48,10897
HRU05,2005-06-23 07:00,23,115.49,115.53,115.46,115.51,24570
HRU05,2005-06-23 07:30,23,115.5,115.52,115.42,115.47,42097
HRU05,2005-06-23 08:00,23,115.47,115.52,115.46,115.5,29222
HRU05,2005-06-23 08:30,23,115.5,115.52,115.45,115.47,25773
HRU05,2005-06-23 09:00,23,115.47,115.5,115.45,115.49,25716
HRU05,2005-06-23 09:30,23,115.49,115.53,115.47,115.5,26419
HRU05,2005-06-23 10:00,23,115.51,115.51,115.45,115.45,19922
HRU05,2005-06-23 10:30,23,115.46,115.48,115.43,115.46,19860
HRU05,2005-06-23 11:00,23,115.46,115.48,115.45,115.47,4227
HRU05,2005-06-23 11:30,23,115.47,115.48,115.45,115.46,6870
HRU05,2005-06-23 12:00,23,115.46,115.46,115.46,115.46,79
HRU05,2005-06-24 01:00,24,115.51,115.53,115.48,115.51,8281
HRU05,2005-06-24 01:30,24,115.5,115.66,115.49,115.62,37457
HRU05,2005-06-24 02:00,24,115.62,115.71,115.61,115.64,38439
HRU05,2005-06-24 02:30,24,115.63,115.69,115.63,115.67,36546
HRU05,2005-06-24 03:00,24,115.66,115.66,115.58,115.65,28158
HRU05,2005-06-24 03:30,24,115.65,115.65,115.58,115.58,25052
HRU05,2005-06-24 04:00,24,115.58,115.61,115.55,115.56,26824
HRU05,2005-06-24 04:30,24,115.56,115.59,115.55,115.58,19838
HRU05,2005-06-24 05:00,24,115.58,115.59,115.54,115.56,15221
HRU05,2005-06-24 05:30,24,115.56,115.59,115.51,115.52,12861
HRU05,2005-06-24 06:00,24,115.52,115.55,115.49,115.54,22128
HRU05,2005-06-24 06:30,24,115.53,115.54,115.51,115.54,12900
HRU05,2005-06-24 07:00,24,115.54,115.58,115.5,115.57,22250
HRU05,2005-06-24 07:30,24,115.57,115.63,115.54,115.57,47437
HRU05,2005-06-24 08:00,24,115.57,115.59,115.53,115.56,25067
HRU05,2005-06-24 08:30,24,115.56,115.58,115.51,115.54,23279
HRU05,2005-06-24 09:00,24,115.54,115.54,115.48,115.52,31336
HRU05,2005-06-24 09:30,24,115.51,115.53,115.44,115.52,29096
HRU05,2005-06-24 10:00,24,115.53,115.58,115.52,115.56,11374
HRU05,2005-06-24 10:30,24,115.57,115.6,115.53,115.55,7385
HRU05,2005-06-24 11:00,24,115.55,115.55,115.52,115.54,3595
HRU05,2005-06-24 11:30,24,115.53,115.58,115.53,115.56,5589
HRU05,2005-06-24 12:00,24,115.55,115.55,115.55,115.55,183
HRU05,2005-06-27 01:00,27,115.55,115.55,115.49,115.53,10055
HRU05,2005-06-27 01:30,27,115.53,115.57,115.51,115.52,11093
HRU05,2005-06-27 02:00,27,115.52,115.56,115.51,115.53,11868
HRU05,2005-06-27 02:30,27,115.54,115.6,115.53,115.56,19038
HRU05,2005-06-27 03:00,27,115.56,115.6,115.51,115.56,28837
HRU05,2005-06-27 03:30,27,115.55,115.58,115.53,115.54,14210
HRU05,2005-06-27 04:00,27,115.54,115.57,115.52,115.56,15812
HRU05,2005-06-27 04:30,27,115.55,115.59,115.55,115.58,14339
HRU05,2005-06-27 05:00,27,115.58,115.67,115.57,115.65,30853
HRU05,2005-06-27 05:30,27,115.65,115.7,115.64,115.65,26491
HRU05,2005-06-27 06:00,27,115.65,115.66,115.61,115.62,12861
HRU05,2005-06-27 06:30,27,115.63,115.65,115.62,115.64,6868
HRU05,2005-06-27 07:00,27,115.64,115.66,115.61,115.62,17917
HRU05,2005-06-27 07:30,27,115.63,115.64,115.61,115.62,15306
HRU05,2005-06-27 08:00,27,115.61,115.66,115.61,115.65,15884
HRU05,2005-06-27 08:30,27,115.64,115.64,115.6,115.64,23753
HRU05,2005-06-27 09:00,27,115.64,115.67,115.63,115.66,18323
HRU05,2005-06-27 09:30,27,115.66,115.69,115.63,115.69,16780
HRU05,2005-06-27 10:00,27,115.69,115.71,115.68,115.69,16467
HRU05,2005-06-27 10:30,27,115.69,115.7,115.64,115.68,13522
HRU05,2005-06-27 11:00,27,115.67,115.68,115.64,115.67,6415
HRU05,2005-06-27 11:30,27,115.66,115.68,115.66,115.67,6875
HRU05,2005-06-27 12:00,27,115.67,115.67,115.67,115.67,330
HRU05,2005-06-28 01:00,28,115.6,115.63,115.59,115.62,9785
HRU05,2005-06-28 01:30,28,115.62,115.64,115.59,115.59,12553
HRU05,2005-06-28 02:00,28,115.59,115.59,115.51,115.56,34051
HRU05,2005-06-28 02:30,28,115.57,115.58,115.55,115.57,21721
HRU05,2005-06-28 03:00,28,115.56,115.64,115.55,115.63,30718
HRU05,2005-06-28 03:30,28,115.63,115.63,115.56,115.59,25903
HRU05,2005-06-28 04:00,28,115.58,115.59,115.54,115.56,23079
HRU05,2005-06-28 04:30,28,115.56,115.57,115.5,115.54,27526
HRU05,2005-06-28 05:00,28,115.54,115.55,115.51,115.53,12712
HRU05,2005-06-28 05:30,28,115.53,115.54,115.5,115.51,13013
HRU05,2005-06-28 06:00,28,115.51,115.52,115.48,115.51,25221
HRU05,2005-06-28 06:30,28,115.5,115.56,115.5,115.55,13379
HRU05,2005-06-28 07:00,28,115.55,115.55,115.51,115.53,26159
HRU05,2005-06-28 07:30,28,115.54,115.54,115.52,115.53,15418
HRU05,2005-06-28 08:00,28,115.53,115.54,115.46,115.52,38578
HRU05,2005-06-28 08:30,28,115.52,115.53,115.46,115.47,25970
HRU05,2005-06-28 09:00,28,115.46,115.5,115.43,115.47,60563
HRU05,2005-06-28 09:30,28,115.48,115.52,115.45,115.47,35277
HRU05,2005-06-28 10:00,28,115.47,115.51,115.45,115.48,19303
HRU05,2005-06-28 10:30,28,115.48,115.49,115.41,115.43,22143
HRU05,2005-06-28 11:00,28,115.43,115.44,115.37,115.43,14387
HRU05,2005-06-28 11:30,28,115.43,115.48,115.43,115.48,5844
HRU05,2005-06-28 12:00,28,115.47,115.47,115.47,115.47,745
HRU05,2005-06-29 01:00,29,115.48,115.48,115.36,115.4,20352
HRU05,2005-06-29 01:30,29,115.4,115.44,115.39,115.4,15494
HRU05,2005-06-29 02:00,29,115.41,115.42,115.34,115.35,29585
HRU05,2005-06-29 02:30,29,115.36,115.37,115.34,115.35,30437
HRU05,2005-06-29 03:00,29,115.36,115.36,115.29,115.34,38468
HRU05,2005-06-29 03:30,29,115.33,115.34,115.3,115.33,30564
HRU05,2005-06-29 04:00,29,115.33,115.34,115.27,115.33,33793
HRU05,2005-06-29 04:30,29,115.32,115.37,115.32,115.36,30675
HRU05,2005-06-29 05:00,29,115.37,115.42,115.37,115.39,35398
HRU05,2005-06-29 05:30,29,115.38,115.45,115.38,115.42,42092
HRU05,2005-06-29 06:00,29,115.42,115.44,115.4,115.41,14077
HRU05,2005-06-29 06:30,29,115.41,115.5,115.41,115.5,25325
HRU05,2005-06-29 07:00,29,115.5,115.5,115.44,115.47,21402
HRU05,2005-06-29 07:30,29,115.48,115.64,115.47,115.63,63766
HRU05,2005-06-29 08:00,29,115.63,115.66,115.6,115.63,43067
HRU05,2005-06-29 08:30,29,115.63,115.65,115.6,115.63,21471
HRU05,2005-06-29 09:00,29,115.64,115.64,115.54,115.54,29206
HRU05,2005-06-29 09:30,29,115.54,115.59,115.52,115.53,34626
HRU05,2005-06-29 10:00,29,115.53,115.54,115.42,115.44,36720
HRU05,2005-06-29 10:30,29,115.44,115.44,115.32,115.42,42897
HRU05,2005-06-29 11:00,29,115.42,115.46,115.38,115.39,11220
HRU05,2005-06-29 11:30,29,115.39,115.42,115.39,115.41,5357
HRU05,2005-06-29 12:00,29,115.41,115.41,115.41,115.41,440
HRU05,2005-06-30 01:00,30,115.38,115.4,115.31,115.34,12103
HRU05,2005-06-30 01:30,30,115.33,115.4,115.31,115.4,15479
HRU05,2005-06-30 02:00,30,115.4,115.42,115.37,115.39,17835
HRU05,2005-06-30 02:30,30,115.39,115.49,115.38,115.48,28015
HRU05,2005-06-30 03:00,30,115.47,115.56,115.47,115.54,33653
HRU05,2005-06-30 03:30,30,115.54,115.56,115.49,115.51,34776
HRU05,2005-06-30 04:00,30,115.52,115.56,115.51,115.54,40339
HRU05,2005-06-30 04:30,30,115.54,115.57,115.51,115.53,28164
HRU05,2005-06-30 05:00,30,115.53,115.54,115.51,115.52,17711
HRU05,2005-06-30 05:30,30,115.51,115.6,115.5,115.58,29626
HRU05,2005-06-30 06:00,30,115.57,115.61,115.57,115.58,19942
HRU05,2005-06-30 06:30,30,115.58,115.59,115.52,115.54,16527
HRU05,2005-06-30 07:00,30,115.53,115.58,115.53,115.57,24315
HRU05,2005-06-30 07:30,30,115.57,115.64,115.55,115.56,42892
HRU05,2005-06-30 08:00,30,115.57,115.58,115.52,115.55,22833
HRU05,2005-06-30 08:30,30,115.55,115.59,115.52,115.59,25220
HRU05,2005-06-30 09:00,30,115.6,115.61,115.55,115.59,29233
HRU05,2005-06-30 09:30,30,115.59,115.65,115.58,115.63,37113
HRU05,2005-06-30 10:00,30,115.64,115.7,115.63,115.65,44012
HRU05,2005-06-30 10:30,30,115.65,115.67,115.64,115.66,10119
HRU05,2005-06-30 11:00,30,115.67,115.68,115.65,115.66,5088
HRU05,2005-06-30 11:30,30,115.66,115.67,115.64,115.65,9976
HRU05,2005-06-30 12:00,30,115.64,115.64,115.64,115.64,334
HRU05,2005-07-01 01:00,1,115.69,115.7,115.64,115.65,11185
HRU05,2005-07-01 01:30,1,115.65,115.66,115.56,115.57,15661
HRU05,2005-07-01 02:00,1,115.58,115.64,115.57,115.63,18871
HRU05,2005-07-01 02:30,1,115.63,115.7,115.54,115.55,55861
HRU05,2005-07-01 03:00,1,115.54,115.56,115.48,115.5,51816
HRU05,2005-07-01 03:30,1,115.5,115.54,115.47,115.5,23892
HRU05,2005-07-01 04:00,1,115.5,115.52,115.45,115.5,31717
HRU05,2005-07-01 04:30,1,115.49,115.53,115.47,115.49,20507
HRU05,2005-07-01 05:00,1,115.49,115.53,115.46,115.51,26388
HRU05,2005-07-01 05:30,1,115.51,115.55,115.51,115.54,11177
HRU05,2005-07-01 06:00,1,115.54,115.55,115.51,115.53,8330
HRU05,2005-07-01 06:30,1,115.53,115.56,115.53,115.53,10811
HRU05,2005-07-01 07:00,1,115.53,115.56,115.52,115.55,14096
HRU05,2005-07-01 07:30,1,115.55,115.58,115.5,115.58,27874
HRU05,2005-07-01 08:00,1,115.58,115.59,115.54,115.57,20688
HRU05,2005-07-01 08:30,1,115.57,115.6,115.56,115.58,20124
HRU05,2005-07-01 09:00,1,115.58,115.6,115.38,115.41,79606
HRU05,2005-07-01 09:30,1,115.42,115.45,115.37,115.44,40306
HRU05,2005-07-01 10:00,1,115.43,115.51,115.43,115.45,26741
HRU05,2005-07-01 10:30,1,115.45,115.49,115.42,115.44,15997
HRU05,2005-07-01 11:00,1,115.44,115.46,115.42,115.46,4167
HRU05,2005-07-01 11:30,1,115.45,115.48,115.41,115.47,4086
HRU05,2005-07-01 12:00,1,115.48,115.48,115.48,115.48,167
HRU05,2005-07-04 01:00,4,115.33,115.35,115.15,115.25,46610
HRU05,2005-07-04 01:30,4,115.25,115.27,115.21,115.25,17188
HRU05,2005-07-04 02:00,4,115.26,115.27,115.17,115.22,30868
HRU05,2005-07-04 02:30,4,115.21,115.28,115.21,115.24,25786
HRU05,2005-07-04 03:00,4,115.24,115.24,115.21,115.23,10391
HRU05,2005-07-04 03:30,4,115.23,115.27,115.22,115.26,14981
HRU05,2005-07-04 04:00,4,115.25,115.25,115.22,115.23,10257
HRU05,2005-07-04 04:30,4,115.23,115.25,115.22,115.24,10565
HRU05,2005-07-04 05:00,4,115.24,115.29,115.22,115.27,20953
HRU05,2005-07-04 05:30,4,115.27,115.29,115.26,115.29,3594
HRU05,2005-07-04 06:00,4,115.28,115.32,115.27,115.3,6961
HRU05,2005-07-04 06:30,4,115.31,115.32,115.29,115.3,6507
HRU05,2005-07-04 07:00,4,115.3,115.35,115.3,115.34,11853
HRU05,2005-07-04 07:30,4,115.33,115.36,115.32,115.34,11702
HRU05,2005-07-04 08:00,4,115.33,115.35,115.33,115.34,5822
HRU05,2005-07-04 08:30,4,115.34,115.35,115.32,115.32,6558
HRU05,2005-07-04 09:00,4,115.33,115.35,115.31,115.34,9524
HRU05,2005-07-04 09:30,4,115.34,115.39,115.33,115.33,13303
HRU05,2005-07-04 10:00,4,115.34,115.34,115.32,115.33,9182
HRU05,2005-07-04 10:30,4,115.33,115.34,115.32,115.33,5668
HRU05,2005-07-04 11:00,4,115.32,115.33,115.31,115.33,1696
HRU05,2005-07-04 11:30,4,115.32,115.36,115.32,115.35,6866
HRU05,2005-07-04 12:00,4,115.35,115.35,115.35,115.35,463
HRU05,2005-07-05 01:00,5,115.35,115.35,115.24,115.24,13889
HRU05,2005-07-05 01:30,5,115.25,115.28,115.19,115.24,20053
HRU05,2005-07-05 02:00,5,115.24,115.27,115.2,115.27,24519
HRU05,2005-07-05 02:30,5,115.27,115.27,115.23,115.23,39779
HRU05,2005-07-05 03:00,5,115.23,115.24,115.03,115.05,82983
HRU05,2005-07-05 03:30,5,115.05,115.09,114.91,114.93,106552
HRU05,2005-07-05 04:00,5,114.94,115.01,114.92,114.95,55820
HRU05,2005-07-05 04:30,5,114.95,115.01,114.93,114.98,30933
HRU05,2005-07-05 05:00,5,114.99,115.06,114.98,115.04,32241
HRU05,2005-07-05 05:30,5,115.05,115.05,115.01,115.03,15050
HRU05,2005-07-05 06:00,5,115.03,115.04,114.98,115.01,13013
HRU05,2005-07-05 06:30,5,115.01,115.02,114.98,115,14552
HRU05,2005-07-05 07:00,5,115,115.05,114.99,115.04,18267
HRU05,2005-07-05 07:30,5,115.05,115.08,115.03,115.05,15708
HRU05,2005-07-05 08:00,5,115.05,115.06,115.01,115.01,22045
HRU05,2005-07-05 08:30,5,115.01,115.04,114.98,115.02,28600
HRU05,2005-07-05 09:00,5,115.02,115.08,115.02,115.08,14520
HRU05,2005-07-05 09:30,5,115.08,115.15,115.07,115.08,31717
HRU05,2005-07-05 10:00,5,115.09,115.11,115.05,115.07,15111
HRU05,2005-07-05 10:30,5,115.06,115.11,115.06,115.1,5705
HRU05,2005-07-05 11:00,5,115.09,115.11,115.08,115.08,5733
HRU05,2005-07-05 11:30,5,115.08,115.09,115.04,115.05,8336
HRU05,2005-07-05 12:00,5,115.06,115.06,115.06,115.06,385
HRU05,2005-07-06 01:00,6,115.1,115.1,115.03,115.09,14021
HRU05,2005-07-06 01:30,6,115.08,115.15,115.08,115.1,26392
HRU05,2005-07-06 02:00,6,115.1,115.11,115.01,115.02,26946
HRU05,2005-07-06 02:30,6,115.03,115.04,114.99,115.02,34371
HRU05,2005-07-06 03:00,6,115.03,115.11,115.02,115.07,27895
HRU05,2005-07-06 03:30,6,115.07,115.11,115.06,115.08,23524
HRU05,2005-07-06 04:00,6,115.08,115.11,115.08,115.09,17299
HRU05,2005-07-06 04:30,6,115.09,115.09,115.06,115.07,24796
HRU05,2005-07-06 05:00,6,115.06,115.09,115.04,115.05,18497
HRU05,2005-07-06 05:30,6,115.06,115.08,115.05,115.06,7706
HRU05,2005-07-06 06:00,6,115.06,115.08,115.05,115.06,11075
HRU05,2005-07-06 06:30,6,115.06,115.07,115.04,115.06,9834
HRU05,2005-07-06 07:00,6,115.06,115.09,115.06,115.08,15803
HRU05,2005-07-06 07:30,6,115.08,115.09,115.06,115.08,17123
HRU05,2005-07-06 08:00,6,115.08,115.1,115.06,115.07,28042
HRU05,2005-07-06 08:30,6,115.07,115.07,115.01,115.01,26750
HRU05,2005-07-06 09:00,6,115.02,115.08,115.01,115.08,46668
HRU05,2005-07-06 09:30,6,115.07,115.1,115.04,115.05,23832
HRU05,2005-07-06 10:00,6,115.04,115.06,115.02,115.03,15898
HRU05,2005-07-06 10:30,6,115.03,115.04,115,115.02,9120
HRU05,2005-07-06 11:00,6,115.01,115.04,115.01,115.03,9926
HRU05,2005-07-06 11:30,6,115.03,115.05,115.01,115.01,5476
HRU05,2005-07-06 12:00,6,115.03,115.03,115.03,115.03,338
HRU05,2005-07-07 01:00,7,115.02,115.03,114.98,115.02,8994
HRU05,2005-07-07 01:30,7,115.02,115.04,115,115.01,8093
HRU05,2005-07-07 02:00,7,115.01,115.06,115.01,115.06,18638
HRU05,2005-07-07 02:30,7,115.06,115.06,115.03,115.04,14263
HRU05,2005-07-07 03:00,7,115.04,115.13,115.04,115.06,65626
HRU05,2005-07-07 03:30,7,115.07,115.38,115.06,115.37,141934
HRU05,2005-07-07 04:00,7,115.38,116.01,115.32,115.96,203689
HRU05,2005-07-07 04:30,7,115.96,116,115.69,115.9,128551
HRU05,2005-07-07 05:00,7,115.9,116.04,115.75,115.78,88482
HRU05,2005-07-07 05:30,7,115.78,115.81,115.62,115.65,60406
HRU05,2005-07-07 06:00,7,115.65,115.68,115.48,115.5,59015
HRU05,2005-07-07 06:30,7,115.5,115.55,115.43,115.53,54641
HRU05,2005-07-07 07:00,7,115.53,115.54,115.45,115.47,16693
HRU05,2005-07-07 07:30,7,115.47,115.51,115.32,115.36,48421
HRU05,2005-07-07 08:00,7,115.36,115.37,115.28,115.3,46315
HRU05,2005-07-07 08:30,7,115.3,115.34,115.22,115.28,46379
HRU05,2005-07-07 09:00,7,115.28,115.32,115.27,115.29,26364
HRU05,2005-07-07 09:30,7,115.29,115.34,115.25,115.34,22724
HRU05,2005-07-07 10:00,7,115.34,115.35,115.29,115.3,12441
HRU05,2005-07-07 10:30,7,115.3,115.32,115.27,115.28,5950
HRU05,2005-07-07 11:00,7,115.28,115.29,115.26,115.27,3713
HRU05,2005-07-07 11:30,7,115.26,115.3,115.26,115.3,4025
HRU05,2005-07-07 12:00,7,115.3,115.3,115.3,115.3,280
HRU05,2005-07-08 01:00,8,115.25,115.3,115.17,115.25,13528
HRU05,2005-07-08 01:30,8,115.24,115.24,115.16,115.2,21403
HRU05,2005-07-08 02:00,8,115.2,115.22,115.15,115.17,16782
HRU05,2005-07-08 02:30,8,115.17,115.23,115.15,115.16,27047
HRU05,2005-07-08 03:00,8,115.17,115.25,115.16,115.22,34754
HRU05,2005-07-08 03:30,8,115.23,115.25,115.2,115.22,25415
HRU05,2005-07-08 04:00,8,115.22,115.26,115.2,115.25,25663
HRU05,2005-07-08 04:30,8,115.25,115.27,115.2,115.23,25267
HRU05,2005-07-08 05:00,8,115.23,115.24,115.21,115.24,15495
HRU05,2005-07-08 05:30,8,115.24,115.24,115.19,115.21,11546
HRU05,2005-07-08 06:00,8,115.22,115.23,115.2,115.21,10571
HRU05,2005-07-08 06:30,8,115.2,115.22,115.17,115.2,15905
HRU05,2005-07-08 07:00,8,115.19,115.3,115.15,115.2,24327
HRU05,2005-07-08 07:30,8,115.2,115.3,115.11,115.26,92342
HRU05,2005-07-08 08:00,8,115.26,115.33,115.26,115.31,44529
HRU05,2005-07-08 08:30,8,115.31,115.31,115.25,115.28,34087
HRU05,2005-07-08 09:00,8,115.28,115.31,115.24,115.26,20449
HRU05,2005-07-08 09:30,8,115.26,115.28,115.24,115.24,10106
HRU05,2005-07-08 10:00,8,115.25,115.26,115.22,115.23,10921
HRU05,2005-07-08 10:30,8,115.23,115.24,115.18,115.2,8850
HRU05,2005-07-08 11:00,8,115.18,115.21,115.17,115.2,4376
HRU05,2005-07-08 11:30,8,115.2,115.22,115.19,115.2,2602
HRU05,2005-07-08 12:00,8,115.19,115.19,115.19,115.19,96
HRU05,2005-07-11 01:00,11,115.16,115.17,115.11,115.14,8615
HRU05,2005-07-11 01:30,11,115.14,115.15,115.11,115.14,8951
HRU05,2005-07-11 02:00,11,115.15,115.15,115.1,115.12,10793
HRU05,2005-07-11 02:30,11,115.11,115.16,115.1,115.15,16809
HRU05,2005-07-11 03:00,11,115.15,115.18,115.14,115.16,16607
HRU05,2005-07-11 03:30,11,115.16,115.19,115.15,115.19,13668
HRU05,2005-07-11 04:00,11,115.18,115.2,115.15,115.16,14114
HRU05,2005-07-11 04:30,11,115.16,115.19,115.15,115.17,10780
HRU05,2005-07-11 05:00,11,115.17,115.18,115.15,115.16,9936
HRU05,2005-07-11 05:30,11,115.17,115.17,115.14,115.14,10376
HRU05,2005-07-11 06:00,11,115.15,115.17,115.12,115.16,11763
HRU05,2005-07-11 06:30,11,115.17,115.18,115.16,115.17,5596
HRU05,2005-07-11 07:00,11,115.16,115.18,115.12,115.12,11368
HRU05,2005-07-11 07:30,11,115.12,115.15,115.02,115.03,50369
HRU05,2005-07-11 08:00,11,115.03,115.08,115.01,115.03,39389
HRU05,2005-07-11 08:30,11,115.04,115.08,115.02,115.07,22677
HRU05,2005-07-11 09:00,11,115.08,115.09,115.05,115.05,19879
HRU05,2005-07-11 09:30,11,115.05,115.06,115.02,115.05,18594
HRU05,2005-07-11 10:00,11,115.05,115.06,114.96,115,31339
HRU05,2005-07-11 10:30,11,115,115.01,114.9,114.94,30871
HRU05,2005-07-11 11:00,11,114.94,114.97,114.92,114.96,9790
HRU05,2005-07-11 11:30,11,114.97,115,114.97,114.99,6355
HRU05,2005-07-11 12:00,11,115,115,115,115,625
HRU05,2005-07-12 01:00,12,115.03,115.09,115.03,115.04,14415
HRU05,2005-07-12 01:30,12,115.05,115.06,114.99,115.04,17286
HRU05,2005-07-12 02:00,12,115.04,115.05,114.85,114.9,66874
HRU05,2005-07-12 02:30,12,114.9,115.06,114.87,114.93,91103
HRU05,2005-07-12 03:00,12,114.93,114.97,114.91,114.94,22293
HRU05,2005-07-12 03:30,12,114.95,114.97,114.94,114.95,16553
HRU05,2005-07-12 04:00,12,114.95,114.98,114.95,114.97,19725
HRU05,2005-07-12 04:30,12,114.97,114.98,114.94,114.95,11630
HRU05,2005-07-12 05:00,12,114.96,114.96,114.92,114.92,27603
HRU05,2005-07-12 05:30,12,114.92,114.97,114.92,114.96,14927
HRU05,2005-07-12 06:00,12,114.97,115.01,114.96,114.99,13775
HRU05,2005-07-12 06:30,12,114.99,115.02,114.97,115.01,11708
HRU05,2005-07-12 07:00,12,115.02,115.04,115.01,115.04,21034
HRU05,2005-07-12 07:30,12,115.03,115.05,114.98,114.98,21466
HRU05,2005-07-12 08:00,12,114.98,115.01,114.97,114.98,23177
HRU05,2005-07-12 08:30,12,114.97,115.01,114.96,115.01,23033
HRU05,2005-07-12 09:00,12,115.01,115.08,115,115.03,25439
HRU05,2005-07-12 09:30,12,115.03,115.03,115,115,15765
HRU05,2005-07-12 10:00,12,115.01,115.01,114.99,115,11567
HRU05,2005-07-12 10:30,12,115.01,115.01,114.98,115,8898
HRU05,2005-07-12 11:00,12,115,115.01,114.99,115,5689
HRU05,2005-07-12 11:30,12,115,115.01,114.95,114.96,5381
HRU05,2005-07-12 12:00,12,114.96,114.96,114.96,114.96,88
HRU05,2005-07-13 01:00,13,114.9,114.93,114.86,114.91,13674
HRU05,2005-07-13 01:30,13,114.91,114.92,114.87,114.88,11571
HRU05,2005-07-13 02:00,13,114.88,114.89,114.83,114.86,32988
HRU05,2005-07-13 02:30,13,114.86,114.87,114.8,114.85,41036
HRU05,2005-07-13 03:00,13,114.85,114.86,114.84,114.85,22601
HRU05,2005-07-13 03:30,13,114.85,114.88,114.84,114.85,28752
HRU05,2005-07-13 04:00,13,114.85,114.86,114.78,114.83,46004
HRU05,2005-07-13 04:30,13,114.84,114.87,114.82,114.84,30509
HRU05,2005-07-13 05:00,13,114.84,114.86,114.83,114.85,19584
HRU05,2005-07-13 05:30,13,114.85,114.87,114.84,114.86,7004
HRU05,2005-07-13 06:00,13,114.85,114.87,114.83,114.86,15357
HRU05,2005-07-13 06:30,13,114.86,114.89,114.85,114.86,13194
HRU05,2005-07-13 07:00,13,114.86,114.89,114.83,114.85,17974
HRU05,2005-07-13 07:30,13,114.86,114.9,114.85,114.89,33106
HRU05,2005-07-13 08:00,13,114.89,114.94,114.88,114.93,37016
HRU05,2005-07-13 08:30,13,114.94,114.94,114.9,114.92,14942
HRU05,2005-07-13 09:00,13,114.91,114.96,114.9,114.93,21801
HRU05,2005-07-13 09:30,13,114.93,114.94,114.89,114.89,18271
HRU05,2005-07-13 10:00,13,114.9,114.93,114.86,114.89,24835
HRU05,2005-07-13 10:30,13,114.9,114.92,114.89,114.9,11039
HRU05,2005-07-13 11:00,13,114.91,114.92,114.9,114.9,5537
HRU05,2005-07-13 11:30,13,114.9,114.91,114.9,114.9,4820
HRU05,2005-07-13 12:00,13,114.88,114.88,114.88,114.88,534
HRU05,2005-07-14 01:00,14,114.89,114.94,114.88,114.92,11277
HRU05,2005-07-14 01:30,14,114.92,114.94,114.84,114.85,13775
HRU05,2005-07-14 02:00,14,114.85,114.88,114.77,114.79,50901
HRU05,2005-07-14 02:30,14,114.79,114.82,114.78,114.81,28004
HRU05,2005-07-14 03:00,14,114.81,114.85,114.81,114.84,26039
HRU05,2005-07-14 03:30,14,114.84,114.85,114.83,114.84,16849
HRU05,2005-07-14 04:00,14,114.84,114.85,114.82,114.84,12235
HRU05,2005-07-14 04:30,14,114.83,114.85,114.81,114.81,22860
HRU05,2005-07-14 05:00,14,114.81,114.82,114.77,114.77,29405
HRU05,2005-07-14 05:30,14,114.78,114.8,114.73,114.76,36214
HRU05,2005-07-14 06:00,14,114.75,114.79,114.75,114.78,8372
HRU05,2005-07-14 06:30,14,114.78,114.8,114.76,114.77,10275
HRU05,2005-07-14 07:00,14,114.78,114.84,114.76,114.83,22200
HRU05,2005-07-14 07:30,14,114.83,114.89,114.79,114.83,72789
HRU05,2005-07-14 08:00,14,114.83,114.86,114.8,114.82,25151
HRU05,2005-07-14 08:30,14,114.81,114.84,114.73,114.76,62336
HRU05,2005-07-14 09:00,14,114.76,114.79,114.72,114.73,48093
HRU05,2005-07-14 09:30,14,114.73,114.79,114.73,114.78,25478
HRU05,2005-07-14 10:00,14,114.79,114.81,114.76,114.78,18611
HRU05,2005-07-14 10:30,14,114.79,114.79,114.75,114.76,5913
HRU05,2005-07-14 11:00,14,114.75,114.76,114.73,114.75,6036
HRU05,2005-07-14 11:30,14,114.76,114.76,114.73,114.73,7515
HRU05,2005-07-14 12:00,14,114.73,114.73,114.73,114.73,159
HRU05,2005-07-15 01:00,15,114.72,114.72,114.6,114.66,34100
HRU05,2005-07-15 01:30,15,114.65,114.69,114.63,114.65,16368
HRU05,2005-07-15 02:00,15,114.64,114.78,114.64,114.74,31553
HRU05,2005-07-15 02:30,15,114.75,114.78,114.73,114.76,23527
HRU05,2005-07-15 03:00,15,114.77,114.77,114.68,114.69,21074
HRU05,2005-07-15 03:30,15,114.68,114.73,114.67,114.72,18896
HRU05,2005-07-15 04:00,15,114.72,114.77,114.72,114.76,11115
HRU05,2005-07-15 04:30,15,114.75,114.77,114.72,114.74,19123
HRU05,2005-07-15 05:00,15,114.74,114.75,114.73,114.74,4997
HRU05,2005-07-15 05:30,15,114.75,114.75,114.73,114.75,9037
HRU05,2005-07-15 06:00,15,114.75,114.77,114.74,114.76,9306
HRU05,2005-07-15 06:30,15,114.76,114.78,114.73,114.74,8147
HRU05,2005-07-15 07:00,15,114.74,114.78,114.73,114.76,15661
HRU05,2005-07-15 07:30,15,114.77,114.79,114.66,114.72,61274
HRU05,2005-07-15 08:00,15,114.72,114.72,114.63,114.65,29876
HRU05,2005-07-15 08:30,15,114.64,114.7,114.59,114.7,51043
HRU05,2005-07-15 09:00,15,114.7,114.78,114.69,114.77,30531
HRU05,2005-07-15 09:30,15,114.76,114.77,114.72,114.72,12651
HRU05,2005-07-15 10:00,15,114.72,114.73,114.7,114.73,18406
HRU05,2005-07-15 10:30,15,114.73,114.78,114.72,114.78,5496
HRU05,2005-07-15 11:00,15,114.77,114.78,114.75,114.76,2567
HRU05,2005-07-15 11:30,15,114.77,114.77,114.75,114.76,1851
HRU05,2005-07-15 12:00,15,114.76,114.76,114.76,114.76,217
HRU05,2005-07-18 01:00,18,114.69,114.74,114.67,114.74,7851
HRU05,2005-07-18 01:30,18,114.74,114.75,114.67,114.7,9921
HRU05,2005-07-18 02:00,18,114.71,114.76,114.7,114.75,9034
HRU05,2005-07-18 02:30,18,114.76,114.84,114.74,114.84,25339
HRU05,2005-07-18 03:00,18,114.84,114.85,114.81,114.83,21689
HRU05,2005-07-18 03:30,18,114.82,114.84,114.81,114.82,9765
HRU05,2005-07-18 04:00,18,114.82,114.84,114.82,114.83,4826
HRU05,2005-07-18 04:30,18,114.82,114.93,114.82,114.92,31466
HRU05,2005-07-18 05:00,18,114.92,114.93,114.9,114.9,22672
HRU05,2005-07-18 05:30,18,114.91,114.91,114.87,114.9,13634
HRU05,2005-07-18 06:00,18,114.89,114.92,114.89,114.91,6613
HRU05,2005-07-18 06:30,18,114.9,114.91,114.88,114.89,3970
HRU05,2005-07-18 07:00,18,114.88,114.9,114.86,114.86,7804
HRU05,2005-07-18 07:30,18,114.86,114.89,114.85,114.87,18160
HRU05,2005-07-18 08:00,18,114.87,114.87,114.82,114.84,13997
HRU05,2005-07-18 08:30,18,114.84,114.87,114.83,114.86,12025
HRU05,2005-07-18 09:00,18,114.86,114.86,114.83,114.84,24089
HRU05,2005-07-18 09:30,18,114.85,114.86,114.82,114.84,10215
HRU05,2005-07-18 10:00,18,114.84,114.87,114.83,114.85,6419
HRU05,2005-07-18 10:30,18,114.85,114.86,114.85,114.86,3109
HRU05,2005-07-18 11:00,18,114.86,114.88,114.86,114.87,6690
HRU05,2005-07-18 11:30,18,114.86,114.87,114.84,114.85,3909
HRU05,2005-07-18 12:00,18,114.85,114.85,114.85,114.85,815
HRU05,2005-07-19 01:00,19,114.76,114.78,114.73,114.76,14234
HRU05,2005-07-19 01:30,19,114.76,114.77,114.72,114.73,13664
HRU05,2005-07-19 02:00,19,114.73,114.74,114.65,114.66,47377
HRU05,2005-07-19 02:30,19,114.65,114.69,114.63,114.67,44408
HRU05,2005-07-19 03:00,19,114.68,114.68,114.64,114.64,25589
HRU05,2005-07-19 03:30,19,114.64,114.69,114.63,114.63,33365
HRU05,2005-07-19 04:00,19,114.63,114.67,114.58,114.63,57855
HRU05,2005-07-19 04:30,19,114.63,114.66,114.62,114.64,15489
HRU05,2005-07-19 05:00,19,114.64,114.67,114.63,114.66,9554
HRU05,2005-07-19 05:30,19,114.67,114.67,114.63,114.64,5957
HRU05,2005-07-19 06:00,19,114.64,114.64,114.62,114.63,7796
HRU05,2005-07-19 06:30,19,114.63,114.65,114.62,114.64,5019
HRU05,2005-07-19 07:00,19,114.64,114.67,114.64,114.67,8230
HRU05,2005-07-19 07:30,19,114.66,114.68,114.64,114.65,18045
HRU05,2005-07-19 08:00,19,114.64,114.69,114.64,114.69,18542
HRU05,2005-07-19 08:30,19,114.69,114.77,114.69,114.75,35435
HRU05,2005-07-19 09:00,19,114.76,114.77,114.71,114.74,19031
HRU05,2005-07-19 09:30,19,114.74,114.76,114.73,114.73,14930
HRU05,2005-07-19 10:00,19,114.72,114.72,114.69,114.71,14632
HRU05,2005-07-19 10:30,19,114.71,114.74,114.71,114.74,3769
HRU05,2005-07-19 11:00,19,114.73,114.79,114.73,114.77,5807
HRU05,2005-07-19 11:30,19,114.78,114.81,114.76,114.77,5749
HRU05,2005-07-19 12:00,19,114.78,114.78,114.78,114.78,209
HRU05,2005-07-20 01:00,20,114.74,114.82,114.74,114.77,10855
HRU05,2005-07-20 01:30,20,114.78,114.8,114.73,114.76,10191
HRU05,2005-07-20 02:00,20,114.76,114.77,114.73,114.75,8856
HRU05,2005-07-20 02:30,20,114.76,114.78,114.74,114.75,13885
HRU05,2005-07-20 03:00,20,114.75,114.78,114.74,114.78,12745
HRU05,2005-07-20 03:30,20,114.78,114.78,114.73,114.74,21985
HRU05,2005-07-20 04:00,20,114.74,114.76,114.72,114.74,22257
HRU05,2005-07-20 04:30,20,114.74,114.75,114.71,114.72,11499
HRU05,2005-07-20 05:00,20,114.72,114.72,114.67,114.69,23592
HRU05,2005-07-20 05:30,20,114.7,114.7,114.65,114.67,19337
HRU05,2005-07-20 06:00,20,114.67,114.7,114.66,114.69,7605
HRU05,2005-07-20 06:30,20,114.69,114.72,114.69,114.72,10691
HRU05,2005-07-20 07:00,20,114.72,114.74,114.69,114.71,13865
HRU05,2005-07-20 07:30,20,114.71,114.73,114.7,114.73,12096
HRU05,2005-07-20 08:00,20,114.73,114.75,114.71,114.73,10863
HRU05,2005-07-20 08:30,20,114.74,114.74,114.66,114.69,16455
HRU05,2005-07-20 09:00,20,114.69,114.72,114.62,114.65,45917
HRU05,2005-07-20 09:30,20,114.66,114.7,114.65,114.66,17263
HRU05,2005-07-20 10:00,20,114.65,114.68,114.63,114.66,13810
HRU05,2005-07-20 10:30,20,114.66,114.72,114.64,114.72,9931
HRU05,2005-07-20 11:00,20,114.72,114.72,114.66,114.69,5172
HRU05,2005-07-20 11:30,20,114.7,114.74,114.69,114.73,6688
HRU05,2005-07-20 12:00,20,114.74,114.74,114.74,114.74,245
HRU05,2005-07-21 01:00,21,114.86,114.87,114.8,114.83,17200
HRU05,2005-07-21 01:30,21,114.83,114.88,114.82,114.84,15247
HRU05,2005-07-21 02:00,21,114.84,114.86,114.82,114.84,14662
HRU05,2005-07-21 02:30,21,114.84,114.85,114.82,114.84,11460
HRU05,2005-07-21 03:00,21,114.84,114.89,114.84,114.86,32272
HRU05,2005-07-21 03:30,21,114.86,114.86,114.82,114.83,37654
HRU05,2005-07-21 04:00,21,114.83,114.86,114.82,114.86,22035
HRU05,2005-07-21 04:30,21,114.86,114.86,114.79,114.81,29185
HRU05,2005-07-21 05:00,21,114.81,114.81,114.74,114.78,26280
HRU05,2005-07-21 05:30,21,114.78,114.78,114.73,114.76,22506
HRU05,2005-07-21 06:00,21,114.75,114.76,114.62,114.7,74218
HRU05,2005-07-21 06:30,21,114.69,114.77,114.66,114.76,39815
HRU05,2005-07-21 07:00,21,114.77,115.02,114.75,114.81,123941
HRU05,2005-07-21 07:30,21,114.8,114.91,114.76,114.77,73359
HRU05,2005-07-21 08:00,21,114.77,114.84,114.75,114.81,26880
HRU05,2005-07-21 08:30,21,114.81,114.83,114.79,114.8,18245
HRU05,2005-07-21 09:00,21,114.8,114.81,114.76,114.79,19739
HRU05,2005-07-21 09:30,21,114.79,114.79,114.72,114.73,26304
HRU05,2005-07-21 10:00,21,114.74,114.74,114.7,114.7,14167
HRU05,2005-07-21 10:30,21,114.7,114.73,114.69,114.71,13001
HRU05,2005-07-21 11:00,21,114.71,114.73,114.7,114.73,4439
HRU05,2005-07-21 11:30,21,114.74,114.76,114.72,114.74,4492
HRU05,2005-07-21 12:00,21,114.74,114.74,114.74,114.74,288
HRU05,2005-07-22 01:00,22,114.71,114.73,114.68,114.71,14536
HRU05,2005-07-22 01:30,22,114.72,114.72,114.67,114.72,9994
HRU05,2005-07-22 02:00,22,114.71,114.74,114.7,114.73,11501
HRU05,2005-07-22 02:30,22,114.73,114.84,114.73,114.83,26317
HRU05,2005-07-22 03:00,22,114.83,114.88,114.83,114.85,30680
HRU05,2005-07-22 03:30,22,114.85,114.88,114.82,114.85,30325
HRU05,2005-07-22 04:00,22,114.85,114.88,114.84,114.87,20781
HRU05,2005-07-22 04:30,22,114.87,114.93,114.86,114.88,36187
HRU05,2005-07-22 05:00,22,114.89,114.9,114.84,114.87,22484
HRU05,2005-07-22 05:30,22,114.87,114.9,114.87,114.88,8835
HRU05,2005-07-22 06:00,22,114.88,114.89,114.86,114.88,8885
HRU05,2005-07-22 06:30,22,114.89,114.89,114.85,114.87,18183
HRU05,2005-07-22 07:00,22,114.87,114.87,114.82,114.85,16525
HRU05,2005-07-22 07:30,22,114.85,114.89,114.84,114.86,17437
HRU05,2005-07-22 08:00,22,114.87,114.92,114.86,114.9,20790
HRU05,2005-07-22 08:30,22,114.9,114.98,114.9,114.96,40908
HRU05,2005-07-22 09:00,22,114.97,115.06,114.95,115.03,51110
HRU05,2005-07-22 09:30,22,115.03,115.03,114.99,115.01,21866
HRU05,2005-07-22 10:00,22,115.02,115.02,114.99,115.01,10621
HRU05,2005-07-22 10:30,22,115.01,115.04,115,115.01,10394
HRU05,2005-07-22 11:00,22,115.01,115.03,114.99,115,6109
HRU05,2005-07-22 11:30,22,115,115.01,114.99,115,3575
HRU05,2005-07-22 12:00,22,115,115,115,115,350
HRU05,2005-07-25 01:00,25,114.98,115,114.93,114.95,10830
HRU05,2005-07-25 01:30,25,114.96,115.01,114.95,114.99,11394
HRU05,2005-07-25 02:00,25,114.99,115.05,114.98,115.02,22005
HRU05,2005-07-25 02:30,25,115.02,115.03,115,115.02,7571
HRU05,2005-07-25 03:00,25,115.03,115.03,114.99,115,13021
HRU05,2005-07-25 03:30,25,115,115.01,114.97,114.98,17423
HRU05,2005-07-25 04:00,25,114.98,115.01,114.97,115,10643
HRU05,2005-07-25 04:30,25,115,115,114.95,114.97,15503
HRU05,2005-07-25 05:00,25,114.97,114.98,114.95,114.97,9747
HRU05,2005-07-25 05:30,25,114.97,115,114.97,114.99,12924
HRU05,2005-07-25 06:00,25,114.98,114.99,114.96,114.97,6607
HRU05,2005-07-25 06:30,25,114.97,114.98,114.95,114.96,4725
HRU05,2005-07-25 07:00,25,114.96,114.98,114.95,114.96,5263
HRU05,2005-07-25 07:30,25,114.96,115,114.95,114.99,9486
HRU05,2005-07-25 08:00,25,114.99,115,114.97,114.99,9516
HRU05,2005-07-25 08:30,25,114.99,115.03,114.98,115.02,11545
HRU05,2005-07-25 09:00,25,115.02,115.1,115,115.08,29939
HRU05,2005-07-25 09:30,25,115.08,115.08,115.06,115.06,15053
HRU05,2005-07-25 10:00,25,115.07,115.1,115.06,115.07,14654
HRU05,2005-07-25 10:30,25,115.07,115.08,115.06,115.07,5075
HRU05,2005-07-25 11:00,25,115.07,115.07,115.03,115.05,5860
HRU05,2005-07-25 11:30,25,115.06,115.06,115.02,115.03,3394
HRU05,2005-07-25 12:00,25,115.04,115.04,115.04,115.04,777
HRU05,2005-07-26 01:00,26,115.03,115.04,114.98,114.99,9531
HRU05,2005-07-26 01:30,26,114.98,114.99,114.95,114.99,16489
HRU05,2005-07-26 02:00,26,114.99,115,114.94,114.98,19227
HRU05,2005-07-26 02:30,26,114.97,114.98,114.93,114.93,18519
HRU05,2005-07-26 03:00,26,114.93,114.94,114.87,114.88,47489
HRU05,2005-07-26 03:30,26,114.89,114.91,114.84,114.9,36768
HRU05,2005-07-26 04:00,26,114.89,114.92,114.88,114.88,14697
HRU05,2005-07-26 04:30,26,114.88,114.91,114.87,114.9,14644
HRU05,2005-07-26 05:00,26,114.9,114.94,114.89,114.92,15373
HRU05,2005-07-26 05:30,26,114.92,114.93,114.9,114.91,12513
HRU05,2005-07-26 06:00,26,114.91,114.91,114.86,114.86,16046
HRU05,2005-07-26 06:30,26,114.86,114.88,114.82,114.86,21648
HRU05,2005-07-26 07:00,26,114.85,114.88,114.84,114.86,12875
HRU05,2005-07-26 07:30,26,114.87,114.87,114.82,114.87,28005
HRU05,2005-07-26 08:00,26,114.87,114.89,114.86,114.86,12024
HRU05,2005-07-26 08:30,26,114.87,114.88,114.84,114.87,15981
HRU05,2005-07-26 09:00,26,114.87,114.92,114.85,114.9,29855
HRU05,2005-07-26 09:30,26,114.9,114.91,114.88,114.88,16368
HRU05,2005-07-26 10:00,26,114.88,114.91,114.87,114.91,10040
HRU05,2005-07-26 10:30,26,114.91,114.92,114.9,114.92,9811
HRU05,2005-07-26 11:00,26,114.91,114.95,114.91,114.93,6418
HRU05,2005-07-26 11:30,26,114.92,114.95,114.91,114.93,4153
HRU05,2005-07-26 12:00,26,114.95,114.95,114.95,114.95,1360
HRU05,2005-07-27 01:00,27,114.94,114.94,114.89,114.91,10825
HRU05,2005-07-27 01:30,27,114.91,114.94,114.9,114.93,6818
HRU05,2005-07-27 02:00,27,114.93,114.95,114.9,114.94,12803
HRU05,2005-07-27 02:30,27,114.95,115.01,114.94,115,36522
HRU05,2005-07-27 03:00,27,114.99,115.04,114.98,115.01,34801
HRU05,2005-07-27 03:30,27,115.01,115.05,115,115.03,24462
HRU05,2005-07-27 04:00,27,115.03,115.06,115.02,115.05,26348
HRU05,2005-07-27 04:30,27,115.06,115.06,115.03,115.03,18749
HRU05,2005-07-27 05:00,27,115.03,115.04,115.02,115.03,13069
HRU05,2005-07-27 05:30,27,115.02,115.03,115.01,115.01,11244
HRU05,2005-07-27 06:00,27,115.01,115.03,114.99,115.02,11725
HRU05,2005-07-27 06:30,27,115.03,115.04,115.01,115.02,7353
HRU05,2005-07-27 07:00,27,115.02,115.06,114.99,115,19614
HRU05,2005-07-27 07:30,27,115.01,115.02,114.95,114.96,41754
HRU05,2005-07-27 08:00,27,114.97,115,114.95,114.96,27284
HRU05,2005-07-27 08:30,27,114.97,115.02,114.97,115,24210
HRU05,2005-07-27 09:00,27,115,115.04,114.98,115.02,22506
HRU05,2005-07-27 09:30,27,115.02,115.02,114.99,115.01,12777
HRU05,2005-07-27 10:00,27,115.01,115.02,114.98,115.02,7629
HRU05,2005-07-27 10:30,27,115.01,115.03,115,115.02,3999
HRU05,2005-07-27 11:00,27,115.02,115.03,115.01,115.02,6189
HRU05,2005-07-27 11:30,27,115.01,115.01,114.98,114.99,4081
HRU05,2005-07-27 12:00,27,115,115,115,115,246
HRU05,2005-07-28 01:00,28,115,115.02,114.97,114.97,4655
HRU05,2005-07-28 01:30,28,114.97,115,114.96,115,4843
HRU05,2005-07-28 02:00,28,114.99,114.99,114.95,114.98,9310
HRU05,2005-07-28 02:30,28,114.99,115.03,114.97,114.98,19967
HRU05,2005-07-28 03:00,28,114.99,115,114.97,114.98,19133
HRU05,2005-07-28 03:30,28,114.97,114.98,114.92,114.94,30161
HRU05,2005-07-28 04:00,28,114.94,114.95,114.86,114.87,40885
HRU05,2005-07-28 04:30,28,114.87,114.89,114.84,114.86,32301
HRU05,2005-07-28 05:00,28,114.86,114.88,114.85,114.86,18893
HRU05,2005-07-28 05:30,28,114.87,114.88,114.86,114.87,7346
HRU05,2005-07-28 06:00,28,114.87,114.87,114.83,114.84,12587
HRU05,2005-07-28 06:30,28,114.84,114.87,114.83,114.86,14523
HRU05,2005-07-28 07:00,28,114.86,114.86,114.85,114.85,8224
HRU05,2005-07-28 07:30,28,114.86,114.89,114.82,114.88,34646
HRU05,2005-07-28 08:00,28,114.88,114.91,114.86,114.89,22986
HRU05,2005-07-28 08:30,28,114.89,114.94,114.87,114.93,44673
HRU05,2005-07-28 09:00,28,114.93,114.95,114.91,114.93,16625
HRU05,2005-07-28 09:30,28,114.93,114.95,114.91,114.91,13353
HRU05,2005-07-28 10:00,28,114.91,114.96,114.9,114.96,17235
HRU05,2005-07-28 10:30,28,114.96,114.96,114.93,114.93,6176
HRU05,2005-07-28 11:00,28,114.93,114.94,114.92,114.93,5894
HRU05,2005-07-28 11:30,28,114.94,114.96,114.93,114.95,3831
HRU05,2005-07-28 12:00,28,114.95,114.95,114.95,114.95,542
HRU05,2005-07-29 01:00,29,114.96,115,114.93,114.97,9595
HRU05,2005-07-29 01:30,29,114.97,114.99,114.95,114.97,6143
HRU05,2005-07-29 02:00,29,114.97,115.01,114.97,114.98,12067
HRU05,2005-07-29 02:30,29,114.98,114.99,114.95,114.96,14899
HRU05,2005-07-29 03:00,29,114.96,115,114.96,114.98,13667
HRU05,2005-07-29 03:30,29,114.98,114.99,114.95,114.97,10161
HRU05,2005-07-29 04:00,29,114.97,114.99,114.96,114.98,12965
HRU05,2005-07-29 04:30,29,114.98,114.98,114.95,114.96,11532
HRU05,2005-07-29 05:00,29,114.96,114.99,114.95,114.99,9271
HRU05,2005-07-29 05:30,29,114.99,114.99,114.97,114.98,7828
HRU05,2005-07-29 06:00,29,114.97,114.99,114.97,114.98,3755
HRU05,2005-07-29 06:30,29,114.99,115.03,114.98,115,11185
HRU05,2005-07-29 07:00,29,115,115.01,114.97,115,13714
HRU05,2005-07-29 07:30,29,115,115,114.94,114.94,28587
HRU05,2005-07-29 08:00,29,114.94,114.97,114.94,114.96,22759
HRU05,2005-07-29 08:30,29,114.97,114.99,114.91,114.91,25284
HRU05,2005-07-29 09:00,29,114.91,114.94,114.83,114.84,47796
HRU05,2005-07-29 09:30,29,114.85,114.85,114.78,114.81,46751
HRU05,2005-07-29 10:00,29,114.81,114.86,114.81,114.84,20084
HRU05,2005-07-29 10:30,29,114.85,114.85,114.81,114.83,9437
HRU05,2005-07-29 11:00,29,114.83,114.85,114.81,114.84,6407
HRU05,2005-07-29 11:30,29,114.84,114.85,114.82,114.85,4476
HRU05,2005-07-29 12:00,29,114.86,114.86,114.86,114.86,572
HRU05,2005-08-01 01:00,1,114.76,114.77,114.52,114.55,49003
HRU05,2005-08-01 01:30,1,114.56,114.62,114.55,114.59,25626
HRU05,2005-08-01 02:00,1,114.59,114.62,114.54,114.62,34132
HRU05,2005-08-01 02:30,1,114.62,114.63,114.59,114.62,22575
HRU05,2005-08-01 03:00,1,114.62,114.65,114.57,114.65,23584
HRU05,2005-08-01 03:30,1,114.64,114.67,114.61,114.63,19787
HRU05,2005-08-01 04:00,1,114.63,114.63,114.59,114.6,16820
HRU05,2005-08-01 04:30,1,114.61,114.62,114.58,114.59,14761
HRU05,2005-08-01 05:00,1,114.6,114.62,114.57,114.61,15678
HRU05,2005-08-01 05:30,1,114.61,114.63,114.6,114.63,18150
HRU05,2005-08-01 06:00,1,114.62,114.62,114.59,114.61,6792
HRU05,2005-08-01 06:30,1,114.61,114.62,114.6,114.61,3855
HRU05,2005-08-01 07:00,1,114.62,114.65,114.61,114.63,9718
HRU05,2005-08-01 07:30,1,114.63,114.64,114.62,114.63,11673
HRU05,2005-08-01 08:00,1,114.63,114.64,114.61,114.62,16972
HRU05,2005-08-01 08:30,1,114.63,114.65,114.59,114.61,24005
HRU05,2005-08-01 09:00,1,114.61,114.63,114.52,114.57,55888
HRU05,2005-08-01 09:30,1,114.57,114.61,114.54,114.6,34448
HRU05,2005-08-01 10:00,1,114.6,114.61,114.54,114.55,17480
HRU05,2005-08-01 10:30,1,114.55,114.57,114.54,114.57,8496
HRU05,2005-08-01 11:00,1,114.57,114.61,114.57,114.6,4093
HRU05,2005-08-01 11:30,1,114.61,114.64,114.6,114.61,9471
HRU05,2005-08-01 12:00,1,114.58,114.58,114.58,114.58,736
HRU05,2005-08-02 01:00,2,114.57,114.65,114.56,114.59,22572
HRU05,2005-08-02 01:30,2,114.58,114.64,114.58,114.63,8762
HRU05,2005-08-02 02:00,2,114.62,114.68,114.62,114.64,29427
HRU05,2005-08-02 02:30,2,114.64,114.65,114.6,114.61,21825
HRU05,2005-08-02 03:00,2,114.62,114.63,114.58,114.58,29102
HRU05,2005-08-02 03:30,2,114.59,114.59,114.53,114.55,47692
HRU05,2005-08-02 04:00,2,114.55,114.57,114.52,114.56,24438
HRU05,2005-08-02 04:30,2,114.56,114.57,114.55,114.55,11267
HRU05,2005-08-02 05:00,2,114.55,114.56,114.52,114.56,19760
HRU05,2005-08-02 05:30,2,114.56,114.58,114.54,114.54,20909
HRU05,2005-08-02 06:00,2,114.54,114.56,114.53,114.53,12871
HRU05,2005-08-02 06:30,2,114.53,114.54,114.39,114.43,91317
HRU05,2005-08-02 07:00,2,114.43,114.47,114.38,114.39,36385
HRU05,2005-08-02 07:30,2,114.39,114.48,114.39,114.45,49836
HRU05,2005-08-02 08:00,2,114.45,114.48,114.43,114.46,31975
HRU05,2005-08-02 08:30,2,114.46,114.48,114.44,114.47,20339
HRU05,2005-08-02 09:00,2,114.48,114.52,114.47,114.49,40790
HRU05,2005-08-02 09:30,2,114.49,114.51,114.44,114.47,22418
HRU05,2005-08-02 10:00,2,114.46,114.48,114.44,114.44,10909
HRU05,2005-08-02 10:30,2,114.45,114.45,114.43,114.44,3907
HRU05,2005-08-02 11:00,2,114.44,114.45,114.42,114.42,7565
HRU05,2005-08-02 11:30,2,114.43,114.45,114.42,114.43,7861
HRU05,2005-08-02 12:00,2,114.41,114.41,114.41,114.41,721
HRU05,2005-08-03 01:00,3,114.42,114.47,114.42,114.43,17767
HRU05,2005-08-03 01:30,3,114.44,114.44,114.37,114.42,26395
HRU05,2005-08-03 02:00,3,114.41,114.43,114.33,114.36,42303
HRU05,2005-08-03 02:30,3,114.37,114.38,114.33,114.34,27544
HRU05,2005-08-03 03:00,3,114.34,114.37,114.3,114.35,46712
HRU05,2005-08-03 03:30,3,114.35,114.38,114.34,114.35,27834
HRU05,2005-08-03 04:00,3,114.36,114.46,114.35,114.45,39019
HRU05,2005-08-03 04:30,3,114.44,114.45,114.41,114.42,21957
HRU05,2005-08-03 05:00,3,114.42,114.45,114.41,114.44,18329
HRU05,2005-08-03 05:30,3,114.43,114.46,114.42,114.43,12473
HRU05,2005-08-03 06:00,3,114.43,114.45,114.42,114.43,8144
HRU05,2005-08-03 06:30,3,114.42,114.44,114.41,114.44,9423
HRU05,2005-08-03 07:00,3,114.43,114.45,114.42,114.44,11366
HRU05,2005-08-03 07:30,3,114.44,114.5,114.44,114.48,30885
HRU05,2005-08-03 08:00,3,114.47,114.49,114.44,114.46,34253
HRU05,2005-08-03 08:30,3,114.46,114.48,114.44,114.44,16961
HRU05,2005-08-03 09:00,3,114.45,114.51,114.43,114.5,27297
HRU05,2005-08-03 09:30,3,114.5,114.51,114.47,114.49,20177
HRU05,2005-08-03 10:00,3,114.49,114.53,114.48,114.51,21072
HRU05,2005-08-03 10:30,3,114.52,114.54,114.51,114.52,6579
HRU05,2005-08-03 11:00,3,114.52,114.53,114.5,114.51,8271
HRU05,2005-08-03 11:30,3,114.51,114.51,114.5,114.5,5076
HRU05,2005-08-03 12:00,3,114.51,114.51,114.51,114.51,559
HRU05,2005-08-04 01:00,4,114.48,114.5,114.44,114.45,12401
HRU05,2005-08-04 01:30,4,114.45,114.49,114.43,114.45,11082
HRU05,2005-08-04 02:00,4,114.45,114.5,114.44,114.47,10663
HRU05,2005-08-04 02:30,4,114.47,114.49,114.45,114.48,12971
HRU05,2005-08-04 03:00,4,114.48,114.5,114.46,114.49,11345
HRU05,2005-08-04 03:30,4,114.49,114.51,114.48,114.5,20526
HRU05,2005-08-04 04:00,4,114.5,114.52,114.43,114.44,29987
HRU05,2005-08-04 04:30,4,114.44,114.47,114.41,114.41,15095
HRU05,2005-08-04 05:00,4,114.42,114.43,114.38,114.4,32589
HRU05,2005-08-04 05:30,4,114.39,114.43,114.38,114.41,21075
HRU05,2005-08-04 06:00,4,114.41,114.44,114.37,114.43,23307
HRU05,2005-08-04 06:30,4,114.43,114.43,114.4,114.43,6900
HRU05,2005-08-04 07:00,4,114.43,114.46,114.42,114.43,15991
HRU05,2005-08-04 07:30,4,114.43,114.5,114.41,114.49,26663
HRU05,2005-08-04 08:00,4,114.48,114.49,114.46,114.48,10524
HRU05,2005-08-04 08:30,4,114.48,114.5,114.47,114.49,9369
HRU05,2005-08-04 09:00,4,114.5,114.54,114.49,114.53,27112
HRU05,2005-08-04 09:30,4,114.53,114.54,114.47,114.47,16728
HRU05,2005-08-04 10:00,4,114.47,114.5,114.45,114.46,10848
HRU05,2005-08-04 10:30,4,114.47,114.47,114.42,114.44,11594
HRU05,2005-08-04 11:00,4,114.44,114.44,114.41,114.43,5267
HRU05,2005-08-04 11:30,4,114.43,114.44,114.41,114.41,3661
HRU05,2005-08-04 12:00,4,114.4,114.4,114.4,114.4,355
HRU05,2005-08-05 01:00,5,114.42,114.43,114.38,114.39,7368
HRU05,2005-08-05 01:30,5,114.38,114.44,114.38,114.42,8092
HRU05,2005-08-05 02:00,5,114.43,114.45,114.41,114.43,11947
HRU05,2005-08-05 02:30,5,114.43,114.44,114.41,114.41,6463
HRU05,2005-08-05 03:00,5,114.42,114.45,114.41,114.45,13560
HRU05,2005-08-05 03:30,5,114.45,114.48,114.44,114.46,21633
HRU05,2005-08-05 04:00,5,114.47,114.48,114.44,114.44,12176
HRU05,2005-08-05 04:30,5,114.44,114.46,114.42,114.43,12953
HRU05,2005-08-05 05:00,5,114.44,114.44,114.4,114.4,13624
HRU05,2005-08-05 05:30,5,114.41,114.42,114.36,114.37,23691
HRU05,2005-08-05 06:00,5,114.37,114.4,114.35,114.38,16639
HRU05,2005-08-05 06:30,5,114.38,114.4,114.36,114.37,15156
HRU05,2005-08-05 07:00,5,114.37,114.4,114.23,114.26,23299
HRU05,2005-08-05 07:30,5,114.25,114.3,114.22,114.26,105922
HRU05,2005-08-05 08:00,5,114.26,114.3,114.24,114.27,44370
HRU05,2005-08-05 08:30,5,114.27,114.28,114.23,114.25,27645
HRU05,2005-08-05 09:00,5,114.24,114.26,114.17,114.18,70366
HRU05,2005-08-05 09:30,5,114.19,114.23,114.17,114.21,46492
HRU05,2005-08-05 10:00,5,114.22,114.23,114.18,114.22,13372
HRU05,2005-08-05 10:30,5,114.22,114.24,114.21,114.21,8033
HRU05,2005-08-05 11:00,5,114.21,114.22,114.19,114.19,5910
HRU05,2005-08-05 11:30,5,114.19,114.21,114.16,114.18,11930
HRU05,2005-08-05 12:00,5,114.18,114.18,114.18,114.18,154
HRU05,2005-08-08 01:00,8,114.16,114.18,114.14,114.16,17638
HRU05,2005-08-08 01:30,8,114.17,114.22,114.16,114.19,12376
HRU05,2005-08-08 02:00,8,114.18,114.21,114.17,114.21,9053
HRU05,2005-08-08 02:30,8,114.21,114.24,114.21,114.22,10601
HRU05,2005-08-08 03:00,8,114.23,114.23,114.2,114.21,16232
HRU05,2005-08-08 03:30,8,114.21,114.25,114.2,114.25,13865
HRU05,2005-08-08 04:00,8,114.24,114.25,114.23,114.25,20251
HRU05,2005-08-08 04:30,8,114.25,114.26,114.22,114.23,8079
HRU05,2005-08-08 05:00,8,114.23,114.26,114.22,114.23,11649
HRU05,2005-08-08 05:30,8,114.23,114.24,114.22,114.23,14394
HRU05,2005-08-08 06:00,8,114.23,114.25,114.23,114.25,9883
HRU05,2005-08-08 06:30,8,114.24,114.26,114.2,114.21,9868
HRU05,2005-08-08 07:00,8,114.2,114.24,114.2,114.23,17327
HRU05,2005-08-08 07:30,8,114.23,114.24,114.22,114.22,10350
HRU05,2005-08-08 08:00,8,114.22,114.25,114.21,114.23,16271
HRU05,2005-08-08 08:30,8,114.23,114.25,114.22,114.23,14591
HRU05,2005-08-08 09:00,8,114.22,114.24,114.21,114.24,11570
HRU05,2005-08-08 09:30,8,114.23,114.25,114.22,114.23,16575
HRU05,2005-08-08 10:00,8,114.23,114.25,114.23,114.23,10871
HRU05,2005-08-08 10:30,8,114.23,114.24,114.22,114.22,4844
HRU05,2005-08-08 11:00,8,114.22,114.23,114.22,114.22,7217
HRU05,2005-08-08 11:30,8,114.23,114.24,114.2,114.23,6543
HRU05,2005-08-08 12:00,8,114.22,114.22,114.22,114.22,121
HRU05,2005-08-09 01:00,9,114.15,114.19,114.13,114.16,15587
HRU05,2005-08-09 01:30,9,114.16,114.2,114.15,114.18,9082
HRU05,2005-08-09 02:00,9,114.18,114.19,114.16,114.18,12435
HRU05,2005-08-09 02:30,9,114.18,114.22,114.16,114.18,32751
HRU05,2005-08-09 03:00,9,114.19,114.19,114.17,114.17,20216
HRU05,2005-08-09 03:30,9,114.18,114.21,114.17,114.18,16709
HRU05,2005-08-09 04:00,9,114.19,114.22,114.19,114.21,18396
HRU05,2005-08-09 04:30,9,114.21,114.24,114.2,114.21,21351
HRU05,2005-08-09 05:00,9,114.21,114.21,114.18,114.18,20736
HRU05,2005-08-09 05:30,9,114.18,114.19,114.16,114.17,19937
HRU05,2005-08-09 06:00,9,114.17,114.2,114.16,114.19,10703
HRU05,2005-08-09 06:30,9,114.19,114.2,114.17,114.18,18246
HRU05,2005-08-09 07:00,9,114.18,114.22,114.18,114.22,30145
HRU05,2005-08-09 07:30,9,114.22,114.26,114.2,114.25,40846
HRU05,2005-08-09 08:00,9,114.25,114.26,114.23,114.25,16506
HRU05,2005-08-09 08:30,9,114.25,114.27,114.23,114.25,21044
HRU05,2005-08-09 09:00,9,114.26,114.26,114.22,114.23,8314
HRU05,2005-08-09 09:30,9,114.23,114.23,114.17,114.18,24833
HRU05,2005-08-09 10:00,9,114.18,114.19,114.16,114.17,12189
HRU05,2005-08-09 10:30,9,114.17,114.18,114.15,114.15,11975
HRU05,2005-08-09 11:00,9,114.16,114.16,114.13,114.13,7711
HRU05,2005-08-09 11:30,9,114.14,114.15,114.11,114.12,8420
HRU05,2005-08-09 12:00,9,114.12,114.12,114.12,114.12,283
HRU05,2005-08-10 01:00,10,114.17,114.19,114.15,114.16,22192
HRU05,2005-08-10 01:30,10,114.17,114.21,114.15,114.2,15139
HRU05,2005-08-10 02:00,10,114.2,114.26,114.2,114.24,29761
HRU05,2005-08-10 02:30,10,114.24,114.32,114.23,114.32,35663
HRU05,2005-08-10 03:00,10,114.31,114.34,114.3,114.32,30549
HRU05,2005-08-10 03:30,10,114.33,114.36,114.31,114.31,35725
HRU05,2005-08-10 04:00,10,114.31,114.34,114.31,114.33,32005
HRU05,2005-08-10 04:30,10,114.32,114.36,114.27,114.31,53140
HRU05,2005-08-10 05:00,10,114.32,114.34,114.29,114.31,24324
HRU05,2005-08-10 05:30,10,114.31,114.34,114.29,114.3,11545
HRU05,2005-08-10 06:00,10,114.3,114.34,114.3,114.32,13507
HRU05,2005-08-10 06:30,10,114.31,114.34,114.3,114.33,15104
HRU05,2005-08-10 07:00,10,114.33,114.36,114.3,114.32,23864
HRU05,2005-08-10 07:30,10,114.32,114.34,114.31,114.32,11083
HRU05,2005-08-10 08:00,10,114.32,114.35,114.31,114.33,14898
HRU05,2005-08-10 08:30,10,114.33,114.36,114.32,114.35,13031
HRU05,2005-08-10 09:00,10,114.34,114.37,114.33,114.33,16426
HRU05,2005-08-10 09:30,10,114.34,114.35,114.29,114.3,15168
HRU05,2005-08-10 10:00,10,114.3,114.3,114.28,114.29,12600
HRU05,2005-08-10 10:30,10,114.3,114.3,114.26,114.26,6181
HRU05,2005-08-10 11:00,10,114.27,114.28,114.24,114.25,6015
HRU05,2005-08-10 11:30,10,114.25,114.29,114.25,114.29,11210
HRU05,2005-08-10 12:00,10,114.26,114.26,114.26,114.26,536
HRU05,2005-08-11 01:00,11,114.2,114.23,114.17,114.17,12666
HRU05,2005-08-11 01:30,11,114.17,114.21,114.15,114.21,16813
HRU05,2005-08-11 02:00,11,114.21,114.22,114.18,114.2,14850
HRU05,2005-08-11 02:30,11,114.2,114.23,114.19,114.2,17897
HRU05,2005-08-11 03:00,11,114.21,114.25,114.21,114.22,20178
HRU05,2005-08-11 03:30,11,114.22,114.24,114.21,114.24,12261
HRU05,2005-08-11 04:00,11,114.24,114.25,114.22,114.24,17310
HRU05,2005-08-11 04:30,11,114.25,114.26,114.24,114.24,18434
HRU05,2005-08-11 05:00,11,114.24,114.28,114.24,114.26,14618
HRU05,2005-08-11 05:30,11,114.26,114.3,114.26,114.26,19466
HRU05,2005-08-11 06:00,11,114.26,114.28,114.26,114.26,9354
HRU05,2005-08-11 06:30,11,114.26,114.27,114.25,114.26,8283
HRU05,2005-08-11 07:00,11,114.25,114.29,114.24,114.28,30219
HRU05,2005-08-11 07:30,11,114.28,114.35,114.28,114.33,41634
HRU05,2005-08-11 08:00,11,114.33,114.39,114.33,114.35,47520
HRU05,2005-08-11 08:30,11,114.35,114.38,114.34,114.36,19776
HRU05,2005-08-11 09:00,11,114.36,114.37,114.32,114.34,14728
HRU05,2005-08-11 09:30,11,114.34,114.37,114.33,114.34,11327
HRU05,2005-08-11 10:00,11,114.34,114.36,114.31,114.36,8785
HRU05,2005-08-11 10:30,11,114.36,114.37,114.35,114.36,15582
HRU05,2005-08-11 11:00,11,114.36,114.39,114.35,114.39,6800
HRU05,2005-08-11 11:30,11,114.38,114.45,114.37,114.43,18724
HRU05,2005-08-11 12:00,11,114.45,114.45,114.45,114.45,231
HRU05,2005-08-12 01:00,12,114.5,114.51,114.48,114.51,15638
HRU05,2005-08-12 01:30,12,114.5,114.57,114.49,114.57,28348
HRU05,2005-08-12 02:00,12,114.56,114.59,114.52,114.54,27268
HRU05,2005-08-12 02:30,12,114.54,114.55,114.52,114.53,20380
HRU05,2005-08-12 03:00,12,114.54,114.57,114.53,114.55,15396
HRU05,2005-08-12 03:30,12,114.55,114.61,114.55,114.61,25086
HRU05,2005-08-12 04:00,12,114.61,114.63,114.59,114.6,21817
HRU05,2005-08-12 04:30,12,114.6,114.61,114.56,114.57,17198
HRU05,2005-08-12 05:00,12,114.57,114.58,114.55,114.56,13858
HRU05,2005-08-12 05:30,12,114.56,114.57,114.55,114.55,9769
HRU05,2005-08-12 06:00,12,114.55,114.58,114.55,114.57,7968
HRU05,2005-08-12 06:30,12,114.57,114.59,114.56,114.57,8316
HRU05,2005-08-12 07:00,12,114.57,114.59,114.56,114.58,8798
HRU05,2005-08-12 07:30,12,114.59,114.59,114.52,114.53,23577
HRU05,2005-08-12 08:00,12,114.53,114.55,114.48,114.5,20017
HRU05,2005-08-12 08:30,12,114.5,114.61,114.5,114.6,26132
HRU05,2005-08-12 09:00,12,114.6,114.63,114.58,114.59,27182
HRU05,2005-08-12 09:30,12,114.6,114.64,114.59,114.61,16594
HRU05,2005-08-12 10:00,12,114.62,114.63,114.58,114.63,16628
HRU05,2005-08-12 10:30,12,114.62,114.68,114.61,114.68,16033
HRU05,2005-08-12 11:00,12,114.68,114.74,114.68,114.71,20763
HRU05,2005-08-12 11:30,12,114.71,114.72,114.69,114.71,14034
HRU05,2005-08-12 12:00,12,114.7,114.7,114.7,114.7,164
HRU05,2005-08-15 01:00,15,114.71,114.72,114.67,114.69,7859
HRU05,2005-08-15 01:30,15,114.69,114.7,114.66,114.68,7810
HRU05,2005-08-15 02:00,15,114.69,114.74,114.68,114.73,11539
HRU05,2005-08-15 02:30,15,114.72,114.75,114.72,114.73,11497
HRU05,2005-08-15 03:00,15,114.74,114.78,114.73,114.78,12417
HRU05,2005-08-15 03:30,15,114.77,114.78,114.74,114.74,12792
HRU05,2005-08-15 04:00,15,114.75,114.77,114.73,114.75,12876
HRU05,2005-08-15 04:30,15,114.76,114.77,114.74,114.76,7298
HRU05,2005-08-15 05:00,15,114.75,114.77,114.75,114.76,13169
HRU05,2005-08-15 05:30,15,114.77,114.78,114.75,114.75,9361
HRU05,2005-08-15 06:00,15,114.75,114.77,114.75,114.75,6627
HRU05,2005-08-15 06:30,15,114.75,114.8,114.75,114.79,19091
HRU05,2005-08-15 07:00,15,114.79,114.8,114.76,114.76,19582
HRU05,2005-08-15 07:30,15,114.76,114.76,114.73,114.75,25782
HRU05,2005-08-15 08:00,15,114.75,114.8,114.75,114.79,19013
HRU05,2005-08-15 08:30,15,114.79,114.79,114.75,114.75,17885
HRU05,2005-08-15 09:00,15,114.75,114.77,114.73,114.74,22317
HRU05,2005-08-15 09:30,15,114.74,114.76,114.72,114.74,17176
HRU05,2005-08-15 10:00,15,114.74,114.78,114.74,114.77,9618
HRU05,2005-08-15 10:30,15,114.77,114.77,114.76,114.76,2874
HRU05,2005-08-15 11:00,15,114.76,114.78,114.75,114.75,4439
HRU05,2005-08-15 11:30,15,114.75,114.78,114.74,114.77,4407
HRU05,2005-08-15 12:00,15,114.77,114.77,114.77,114.77,320
HRU05,2005-08-16 01:00,16,114.76,114.77,114.74,114.75,4195
HRU05,2005-08-16 01:30,16,114.75,114.76,114.71,114.71,10313
HRU05,2005-08-16 02:00,16,114.72,114.73,114.71,114.72,15038
HRU05,2005-08-16 02:30,16,114.72,114.76,114.72,114.75,8486
HRU05,2005-08-16 03:00,16,114.76,114.79,114.75,114.75,16504
HRU05,2005-08-16 03:30,16,114.75,114.76,114.7,114.72,25322
HRU05,2005-08-16 04:00,16,114.72,114.74,114.68,114.69,21621
HRU05,2005-08-16 04:30,16,114.7,114.72,114.69,114.71,9925
HRU05,2005-08-16 05:00,16,114.7,114.72,114.7,114.71,12565
HRU05,2005-08-16 05:30,16,114.71,114.73,114.7,114.71,4251
HRU05,2005-08-16 06:00,16,114.7,114.72,114.7,114.72,3771
HRU05,2005-08-16 06:30,16,114.71,114.72,114.71,114.72,3770
HRU05,2005-08-16 07:00,16,114.72,114.78,114.72,114.75,19109
HRU05,2005-08-16 07:30,16,114.74,114.78,114.72,114.76,30392
HRU05,2005-08-16 08:00,16,114.75,114.89,114.75,114.87,54637
HRU05,2005-08-16 08:30,16,114.87,114.92,114.86,114.91,39956
HRU05,2005-08-16 09:00,16,114.92,114.96,114.89,114.93,36103
HRU05,2005-08-16 09:30,16,114.94,114.99,114.92,114.98,32726
HRU05,2005-08-16 10:00,16,114.98,115,114.96,114.96,28152
HRU05,2005-08-16 10:30,16,114.97,114.99,114.95,114.98,13532
HRU05,2005-08-16 11:00,16,114.99,115,114.97,114.99,11431
HRU05,2005-08-16 11:30,16,114.99,114.99,114.97,114.98,4975
HRU05,2005-08-16 12:00,16,114.99,114.99,114.99,114.99,232
HRU05,2005-08-17 01:00,17,114.99,114.99,114.95,114.96,7745
HRU05,2005-08-17 01:30,17,114.96,115,114.93,114.97,14053
HRU05,2005-08-17 02:00,17,114.97,114.99,114.96,114.97,11677
HRU05,2005-08-17 02:30,17,114.98,114.99,114.97,114.98,11667
HRU05,2005-08-17 03:00,17,114.98,115.01,114.96,114.96,23220
HRU05,2005-08-17 03:30,17,114.96,114.97,114.91,114.93,26275
HRU05,2005-08-17 04:00,17,114.93,114.96,114.92,114.94,19274
HRU05,2005-08-17 04:30,17,114.95,114.96,114.94,114.95,16936
HRU05,2005-08-17 05:00,17,114.96,114.99,114.95,114.98,21265
HRU05,2005-08-17 05:30,17,114.97,114.98,114.95,114.96,7661
HRU05,2005-08-17 06:00,17,114.97,114.98,114.95,114.97,9530
HRU05,2005-08-17 06:30,17,114.97,114.99,114.96,114.97,10044
HRU05,2005-08-17 07:00,17,114.97,114.99,114.91,114.92,20632
HRU05,2005-08-17 07:30,17,114.93,114.95,114.88,114.93,47882
HRU05,2005-08-17 08:00,17,114.92,114.97,114.92,114.96,31750
HRU05,2005-08-17 08:30,17,114.97,115.03,114.96,115.01,26225
HRU05,2005-08-17 09:00,17,115,115.02,114.98,115.02,13829
HRU05,2005-08-17 09:30,17,115.01,115.03,114.99,115.01,16577
HRU05,2005-08-17 10:00,17,115,115,114.94,114.96,25096
HRU05,2005-08-17 10:30,17,114.96,114.99,114.95,114.99,5845
HRU05,2005-08-17 11:00,17,114.99,114.99,114.98,114.99,5537
HRU05,2005-08-17 11:30,17,114.99,115,114.97,115,4435
HRU05,2005-08-17 12:00,17,114.99,114.99,114.99,114.99,239
HRU05,2005-08-18 01:00,18,114.99,114.99,114.95,114.95,8501
HRU05,2005-08-18 01:30,18,114.96,115,114.94,114.99,9675
HRU05,2005-08-18 02:00,18,115,115.14,114.99,115.09,75676
HRU05,2005-08-18 02:30,18,115.1,115.17,115.08,115.11,81860
HRU05,2005-08-18 03:00,18,115.1,115.12,115.06,115.06,33860
HRU05,2005-08-18 03:30,18,115.06,115.11,115.06,115.1,32458
HRU05,2005-08-18 04:00,18,115.1,115.16,115.1,115.12,32598
HRU05,2005-08-18 04:30,18,115.12,115.13,115.09,115.1,23833
HRU05,2005-08-18 05:00,18,115.11,115.13,115.08,115.11,19457
HRU05,2005-08-18 05:30,18,115.11,115.13,115.1,115.1,5226
HRU05,2005-08-18 06:00,18,115.1,115.11,115.09,115.1,7706
HRU05,2005-08-18 06:30,18,115.1,115.1,115.09,115.1,6719
HRU05,2005-08-18 07:00,18,115.1,115.12,115.09,115.11,11831
HRU05,2005-08-18 07:30,18,115.12,115.14,115.08,115.09,20435
HRU05,2005-08-18 08:00,18,115.08,115.11,115.07,115.08,18586
HRU05,2005-08-18 08:30,18,115.08,115.09,115.07,115.09,13375
HRU05,2005-08-18 09:00,18,115.08,115.13,115.06,115.12,37674
HRU05,2005-08-18 09:30,18,115.12,115.15,115.1,115.13,23216
HRU05,2005-08-18 10:00,18,115.12,115.15,115.11,115.12,13945
HRU05,2005-08-18 10:30,18,115.12,115.13,115.11,115.13,7565
HRU05,2005-08-18 11:00,18,115.13,115.15,115.11,115.13,10855
HRU05,2005-08-18 11:30,18,115.13,115.19,115.13,115.18,9368
HRU05,2005-08-18 12:00,18,115.18,115.18,115.18,115.18,204
HRU05,2005-08-19 01:00,19,115.21,115.25,115.18,115.23,24594
HRU05,2005-08-19 01:30,19,115.23,115.23,115.18,115.19,11064
HRU05,2005-08-19 02:00,19,115.19,115.22,115.18,115.21,14276
HRU05,2005-08-19 02:30,19,115.21,115.24,115.19,115.23,18541
HRU05,2005-08-19 03:00,19,115.23,115.26,115.21,115.24,27812
HRU05,2005-08-19 03:30,19,115.23,115.24,115.19,115.21,17871
HRU05,2005-08-19 04:00,19,115.21,115.22,115.18,115.19,18311
HRU05,2005-08-19 04:30,19,115.19,115.2,115.17,115.18,11291
HRU05,2005-08-19 05:00,19,115.18,115.22,115.18,115.22,13881
HRU05,2005-08-19 05:30,19,115.22,115.22,115.18,115.19,9137
HRU05,2005-08-19 06:00,19,115.19,115.2,115.18,115.19,8783
HRU05,2005-08-19 06:30,19,115.2,115.2,115.19,115.2,1359
HRU05,2005-08-19 07:00,19,115.2,115.21,115.16,115.17,9870
HRU05,2005-08-19 07:30,19,115.17,115.17,115.08,115.09,32302
HRU05,2005-08-19 08:00,19,115.09,115.1,115.06,115.1,22180
HRU05,2005-08-19 08:30,19,115.09,115.12,115.08,115.11,15616
HRU05,2005-08-19 09:00,19,115.11,115.12,115.09,115.11,11785
HRU05,2005-08-19 09:30,19,115.11,115.12,115.07,115.08,15759
HRU05,2005-08-19 10:00,19,115.08,115.14,115.08,115.13,7599
HRU05,2005-08-19 10:30,19,115.14,115.14,115.09,115.11,7099
HRU05,2005-08-19 11:00,19,115.11,115.13,115.11,115.12,1190
HRU05,2005-08-19 11:30,19,115.12,115.15,115.11,115.12,5047
HRU05,2005-08-19 12:00,19,115.13,115.13,115.13,115.13,240
HRU05,2005-08-22 01:00,22,115.18,115.19,115.14,115.15,9729
HRU05,2005-08-22 01:30,22,115.15,115.15,115.05,115.07,15909
HRU05,2005-08-22 02:00,22,115.07,115.09,115.05,115.08,11439
HRU05,2005-08-22 02:30,22,115.08,115.1,115.05,115.08,11799
HRU05,2005-08-22 03:00,22,115.09,115.1,115.08,115.09,12831
HRU05,2005-08-22 03:30,22,115.09,115.09,115.08,115.08,3421
HRU05,2005-08-22 04:00,22,115.09,115.12,115.08,115.12,8516
HRU05,2005-08-22 04:30,22,115.12,115.16,115.12,115.15,10231
HRU05,2005-08-22 05:00,22,115.16,115.16,115.12,115.13,13002
HRU05,2005-08-22 05:30,22,115.12,115.15,115.11,115.14,5050
HRU05,2005-08-22 06:00,22,115.15,115.15,115.13,115.15,5203
HRU05,2005-08-22 06:30,22,115.15,115.15,115.11,115.13,9272
HRU05,2005-08-22 07:00,22,115.13,115.14,115.11,115.14,10609
HRU05,2005-08-22 07:30,22,115.13,115.14,115.11,115.12,8017
HRU05,2005-08-22 08:00,22,115.12,115.12,115.08,115.09,12180
HRU05,2005-08-22 08:30,22,115.09,115.09,115.02,115.03,26479
HRU05,2005-08-22 09:00,22,115.03,115.06,115.03,115.06,11876
HRU05,2005-08-22 09:30,22,115.06,115.09,115.06,115.08,16871
HRU05,2005-08-22 10:00,22,115.08,115.14,115.08,115.13,19973
HRU05,2005-08-22 10:30,22,115.13,115.16,115.12,115.16,8897
HRU05,2005-08-22 11:00,22,115.15,115.2,115.15,115.2,8202
HRU05,2005-08-22 11:30,22,115.2,115.24,115.19,115.23,7722
HRU05,2005-08-22 12:00,22,115.23,115.23,115.23,115.23,239
HRU05,2005-08-23 00:30,23,115.23,115.24,115.22,115.22,2058
HRU05,2005-08-23 01:00,23,115.22,115.23,115.18,115.19,11871
HRU05,2005-08-23 01:30,23,115.19,115.23,115.18,115.19,11300
HRU05,2005-08-23 02:00,23,115.18,115.21,115.17,115.19,13172
HRU05,2005-08-23 02:30,23,115.19,115.24,115.18,115.22,10605
HRU05,2005-08-23 03:00,23,115.22,115.23,115.21,115.22,14169
HRU05,2005-08-23 03:30,23,115.22,115.22,115.17,115.17,12504
HRU05,2005-08-23 04:00,23,115.17,115.17,115.08,115.11,55445
HRU05,2005-08-23 04:30,23,115.11,115.12,115.01,115.07,41298
HRU05,2005-08-23 05:00,23,115.06,115.07,114.97,115.01,43494
HRU05,2005-08-23 05:30,23,115.01,115.02,114.98,115,23162
HRU05,2005-08-23 06:00,23,115,115.03,114.99,115,11642
HRU05,2005-08-23 06:30,23,115.01,115.03,114.98,115,11212
HRU05,2005-08-23 07:00,23,115,115.02,114.99,115.02,13930
HRU05,2005-08-23 07:30,23,115.02,115.07,115,115.07,24303
HRU05,2005-08-23 08:00,23,115.07,115.1,115.06,115.09,24706
HRU05,2005-08-23 08:30,23,115.09,115.11,115.07,115.1,20857
HRU05,2005-08-23 09:00,23,115.11,115.14,115.09,115.11,32591
HRU05,2005-08-23 09:30,23,115.11,115.14,115.09,115.14,12789
HRU05,2005-08-23 10:00,23,115.14,115.17,115.13,115.16,8724
HRU05,2005-08-23 10:30,23,115.16,115.18,115.15,115.16,7172
HRU05,2005-08-23 11:00,23,115.16,115.19,115.15,115.18,8483
HRU05,2005-08-23 11:30,23,115.19,115.2,115.17,115.18,6862
HRU05,2005-08-23 12:00,23,115.18,115.18,115.18,115.18,947
HRU05,2005-08-24 01:00,24,115.19,115.19,115.15,115.15,8546
HRU05,2005-08-24 01:30,24,115.16,115.16,115.13,115.14,10576
HRU05,2005-08-24 02:00,24,115.14,115.19,115.13,115.18,19260
HRU05,2005-08-24 02:30,24,115.18,115.22,115.17,115.21,29671
HRU05,2005-08-24 03:00,24,115.2,115.21,115.12,115.14,39912
HRU05,2005-08-24 03:30,24,115.15,115.17,115.12,115.13,23370
HRU05,2005-08-24 04:00,24,115.12,115.13,115.07,115.1,44062
HRU05,2005-08-24 04:30,24,115.11,115.13,115.1,115.12,12901
HRU05,2005-08-24 05:00,24,115.12,115.18,115.11,115.17,23788
HRU05,2005-08-24 05:30,24,115.17,115.17,115.13,115.16,17581
HRU05,2005-08-24 06:00,24,115.15,115.16,115.13,115.14,5944
HRU05,2005-08-24 06:30,24,115.14,115.14,115.12,115.14,7535
HRU05,2005-08-24 07:00,24,115.14,115.25,115.14,115.23,26241
HRU05,2005-08-24 07:30,24,115.24,115.24,115.16,115.2,60712
HRU05,2005-08-24 08:00,24,115.2,115.23,115.18,115.19,35975
HRU05,2005-08-24 08:30,24,115.2,115.23,115.17,115.18,27302
HRU05,2005-08-24 09:00,24,115.18,115.2,115.15,115.19,20833
HRU05,2005-08-24 09:30,24,115.19,115.19,115.13,115.13,21357
HRU05,2005-08-24 10:00,24,115.14,115.17,115.14,115.15,11046
HRU05,2005-08-24 10:30,24,115.15,115.17,115.13,115.17,11120
HRU05,2005-08-24 11:00,24,115.17,115.18,115.15,115.15,5030
HRU05,2005-08-24 11:30,24,115.16,115.17,115.14,115.16,3201
HRU05,2005-08-24 12:00,24,115.16,115.16,115.16,115.16,128
HRU05,2005-08-25 01:00,25,115.19,115.2,115.17,115.19,10147
HRU05,2005-08-25 01:30,25,115.19,115.2,115.17,115.19,4449
HRU05,2005-08-25 02:00,25,115.19,115.22,115.15,115.21,12508
HRU05,2005-08-25 02:30,25,115.22,115.24,115.19,115.22,17995
HRU05,2005-08-25 03:00,25,115.22,115.25,115.18,115.24,37781
HRU05,2005-08-25 03:30,25,115.25,115.3,115.24,115.27,47687
HRU05,2005-08-25 04:00,25,115.27,115.27,115.25,115.27,11949
HRU05,2005-08-25 04:30,25,115.26,115.27,115.25,115.26,13771
HRU05,2005-08-25 05:00,25,115.26,115.27,115.24,115.24,13164
HRU05,2005-08-25 05:30,25,115.25,115.26,115.24,115.25,7599
HRU05,2005-08-25 06:00,25,115.26,115.29,115.25,115.27,7742
HRU05,2005-08-25 06:30,25,115.27,115.27,115.25,115.26,8420
HRU05,2005-08-25 07:00,25,115.27,115.28,115.26,115.26,11120
HRU05,2005-08-25 07:30,25,115.27,115.33,115.25,115.3,48632
HRU05,2005-08-25 08:00,25,115.31,115.31,115.27,115.28,18282
HRU05,2005-08-25 08:30,25,115.28,115.31,115.26,115.28,19437
HRU05,2005-08-25 09:00,25,115.28,115.3,115.26,115.27,21178
HRU05,2005-08-25 09:30,25,115.27,115.29,115.23,115.28,32524
HRU05,2005-08-25 10:00,25,115.27,115.3,115.26,115.28,14497
HRU05,2005-08-25 10:30,25,115.28,115.3,115.27,115.3,9962
HRU05,2005-08-25 11:00,25,115.3,115.36,115.3,115.36,16077
HRU05,2005-08-25 11:30,25,115.35,115.36,115.34,115.35,8249
HRU05,2005-08-25 12:00,25,115.35,115.35,115.35,115.35,215
HRU05,2005-08-26 01:00,26,115.38,115.39,115.33,115.34,5796
HRU05,2005-08-26 01:30,26,115.34,115.35,115.32,115.34,16049
HRU05,2005-08-26 02:00,26,115.34,115.34,115.31,115.33,12350
HRU05,2005-08-26 02:30,26,115.33,115.34,115.26,115.29,16785
HRU05,2005-08-26 03:00,26,115.28,115.3,115.23,115.26,25363
HRU05,2005-08-26 03:30,26,115.25,115.26,115.21,115.23,27244
HRU05,2005-08-26 04:00,26,115.24,115.25,115.19,115.22,29750
HRU05,2005-08-26 04:30,26,115.21,115.25,115.2,115.23,23807
HRU05,2005-08-26 05:00,26,115.23,115.24,115.22,115.23,9842
HRU05,2005-08-26 05:30,26,115.24,115.24,115.21,115.22,8568
HRU05,2005-08-26 06:00,26,115.21,115.22,115.21,115.22,3514
HRU05,2005-08-26 06:30,26,115.22,115.22,115.17,115.21,24862
HRU05,2005-08-26 07:00,26,115.22,115.22,115.2,115.22,13083
HRU05,2005-08-26 07:30,26,115.22,115.28,115.21,115.27,18768
HRU05,2005-08-26 08:00,26,115.27,115.28,115.25,115.27,12876
HRU05,2005-08-26 08:30,26,115.26,115.3,115.25,115.25,38911
HRU05,2005-08-26 09:00,26,115.26,115.29,115.23,115.26,41417
HRU05,2005-08-26 09:30,26,115.25,115.26,115.18,115.19,30211
HRU05,2005-08-26 10:00,26,115.19,115.23,115.18,115.21,19812
HRU05,2005-08-26 10:30,26,115.22,115.24,115.19,115.23,6735
HRU05,2005-08-26 11:00,26,115.23,115.23,115.2,115.21,6013
HRU05,2005-08-26 11:30,26,115.21,115.22,115.19,115.21,5913
HRU05,2005-08-26 12:00,26,115.21,115.21,115.21,115.21,381
HRU05,2005-08-29 01:00,29,115.39,115.39,115.3,115.33,9464
HRU05,2005-08-29 01:30,29,115.32,115.33,115.3,115.3,2981
HRU05,2005-08-29 02:00,29,115.31,115.31,115.26,115.27,7837
HRU05,2005-08-29 02:30,29,115.26,115.27,115.23,115.24,7642
HRU05,2005-08-29 03:00,29,115.24,115.28,115.24,115.25,7419
HRU05,2005-08-29 03:30,29,115.24,115.25,115.22,115.24,8465
HRU05,2005-08-29 04:00,29,115.24,115.26,115.22,115.24,6649
HRU05,2005-08-29 04:30,29,115.24,115.26,115.24,115.24,1464
HRU05,2005-08-29 05:00,29,115.25,115.26,115.24,115.25,2593
HRU05,2005-08-29 05:30,29,115.25,115.25,115.21,115.22,3688
HRU05,2005-08-29 06:00,29,115.21,115.23,115.21,115.22,6922
HRU05,2005-08-29 06:30,29,115.23,115.23,115.2,115.2,5903
HRU05,2005-08-29 07:00,29,115.19,115.22,115.19,115.21,7201
HRU05,2005-08-29 07:30,29,115.21,115.22,115.19,115.21,6483
HRU05,2005-08-29 08:00,29,115.21,115.24,115.19,115.23,10983
HRU05,2005-08-29 08:30,29,115.23,115.23,115.2,115.21,4740
HRU05,2005-08-29 09:00,29,115.21,115.22,115.17,115.2,15912
HRU05,2005-08-29 09:30,29,115.19,115.21,115.18,115.2,5613
HRU05,2005-08-29 10:00,29,115.2,115.23,115.2,115.2,5594
HRU05,2005-08-29 10:30,29,115.2,115.21,115.17,115.18,3088
HRU05,2005-08-29 11:00,29,115.17,115.19,115.13,115.13,5339
HRU05,2005-08-29 11:30,29,115.13,115.18,115.13,115.18,2969
HRU05,2005-08-29 12:00,29,115.19,115.19,115.19,115.19,179
HRU05,2005-08-30 01:00,30,115.18,115.19,115.1,115.12,15011
HRU05,2005-08-30 01:30,30,115.11,115.13,115.08,115.13,11735
HRU05,2005-08-30 02:00,30,115.13,115.13,115.06,115.1,29369
HRU05,2005-08-30 02:30,30,115.1,115.11,115.08,115.09,13406
HRU05,2005-08-30 03:00,30,115.09,115.1,115.08,115.09,11723
HRU05,2005-08-30 03:30,30,115.1,115.11,115.07,115.09,10815
HRU05,2005-08-30 04:00,30,115.08,115.1,115.04,115.05,30559
HRU05,2005-08-30 04:30,30,115.04,115.06,115.02,115.03,32323
HRU05,2005-08-30 05:00,30,115.03,115.06,115.02,115.06,10958
HRU05,2005-08-30 05:30,30,115.06,115.08,115.05,115.07,12404
HRU05,2005-08-30 06:00,30,115.07,115.08,115.06,115.08,16993
HRU05,2005-08-30 06:30,30,115.07,115.09,115.07,115.09,16555
HRU05,2005-08-30 07:00,30,115.09,115.12,115.08,115.11,14600
HRU05,2005-08-30 07:30,30,115.11,115.14,115.1,115.12,27797
HRU05,2005-08-30 08:00,30,115.12,115.15,115.11,115.13,20428
HRU05,2005-08-30 08:30,30,115.14,115.15,115.09,115.1,32275
HRU05,2005-08-30 09:00,30,115.1,115.17,115.08,115.16,40803
HRU05,2005-08-30 09:30,30,115.15,115.2,115.14,115.16,27064
HRU05,2005-08-30 10:00,30,115.16,115.22,115.16,115.2,42611
HRU05,2005-08-30 10:30,30,115.2,115.22,115.19,115.22,8044
HRU05,2005-08-30 11:00,30,115.22,115.22,115.18,115.21,7176
HRU05,2005-08-30 11:30,30,115.2,115.2,115.17,115.18,8831
HRU05,2005-08-30 12:00,30,115.17,115.17,115.17,115.17,234
HRU05,2005-08-31 01:00,31,115.24,115.33,115.24,115.31,25643
HRU05,2005-08-31 01:30,31,115.32,115.37,115.3,115.3,26024
HRU05,2005-08-31 02:00,31,115.31,115.35,115.3,115.31,26441
HRU05,2005-08-31 02:30,31,115.3,115.32,115.27,115.31,66489
HRU05,2005-08-31 03:00,31,115.3,115.32,115.3,115.32,16034
HRU05,2005-08-31 03:30,31,115.31,115.33,115.3,115.33,17240
HRU05,2005-08-31 04:00,31,115.32,115.33,115.29,115.3,15330
HRU05,2005-08-31 04:30,31,115.29,115.3,115.26,115.28,23976
HRU05,2005-08-31 05:00,31,115.28,115.28,115.25,115.25,12210
HRU05,2005-08-31 05:30,31,115.26,115.29,115.25,115.29,11188
HRU05,2005-08-31 06:00,31,115.28,115.31,115.28,115.29,16951
HRU05,2005-08-31 06:30,31,115.29,115.3,115.25,115.28,25425
HRU05,2005-08-31 07:00,31,115.28,115.31,115.27,115.3,17352
HRU05,2005-08-31 07:30,31,115.3,115.38,115.29,115.31,57287
HRU05,2005-08-31 08:00,31,115.31,115.34,115.3,115.32,28636
HRU05,2005-08-31 08:30,31,115.33,115.46,115.32,115.44,55225
HRU05,2005-08-31 09:00,31,115.44,115.49,115.41,115.45,77332
HRU05,2005-08-31 09:30,31,115.45,115.46,115.4,115.41,42356
HRU05,2005-08-31 10:00,31,115.41,115.46,115.4,115.45,52328
HRU05,2005-08-31 10:30,31,115.45,115.5,115.44,115.49,28390
HRU05,2005-08-31 11:00,31,115.49,115.49,115.45,115.47,34742
HRU05,2005-08-31 11:30,31,115.47,115.5,115.47,115.48,18644
HRU05,2005-08-31 12:00,31,115.48,115.48,115.48,115.48,448
HRU05,2005-09-01 01:00,1,115.46,115.46,115.42,115.43,19515
HRU05,2005-09-01 01:30,1,115.44,115.44,115.4,115.41,14567
HRU05,2005-09-01 02:00,1,115.42,115.5,115.41,115.48,28030
HRU05,2005-09-01 02:30,1,115.48,115.51,115.43,115.45,31995
HRU05,2005-09-01 03:00,1,115.45,115.47,115.42,115.43,28744
HRU05,2005-09-01 03:30,1,115.43,115.46,115.41,115.44,25819
HRU05,2005-09-01 04:00,1,115.44,115.45,115.42,115.45,18620
HRU05,2005-09-01 04:30,1,115.44,115.48,115.44,115.47,21436
HRU05,2005-09-01 05:00,1,115.46,115.48,115.46,115.47,20424
HRU05,2005-09-01 05:30,1,115.47,115.51,115.46,115.49,26551
HRU05,2005-09-01 06:00,1,115.49,115.53,115.47,115.48,23409
HRU05,2005-09-01 06:30,1,115.48,115.5,115.47,115.47,16382
HRU05,2005-09-01 07:00,1,115.48,115.53,115.47,115.5,37714
HRU05,2005-09-01 07:30,1,115.49,115.66,115.48,115.63,152041
HRU05,2005-09-01 08:00,1,115.63,115.64,115.59,115.61,46123
HRU05,2005-09-01 08:30,1,115.61,115.67,115.61,115.63,37834
HRU05,2005-09-01 09:00,1,115.64,115.78,115.62,115.75,114243
HRU05,2005-09-01 09:30,1,115.74,115.75,115.71,115.73,55580
HRU05,2005-09-01 10:00,1,115.74,115.77,115.72,115.73,43968
HRU05,2005-09-01 10:30,1,115.72,115.74,115.7,115.72,31127
HRU05,2005-09-01 11:00,1,115.72,115.74,115.71,115.71,11011
HRU05,2005-09-01 11:30,1,115.71,115.76,115.71,115.76,23887
HRU05,2005-09-01 12:00,1,115.76,115.76,115.76,115.76,487
HRU05,2005-09-02 01:00,2,115.8,115.89,115.78,115.88,49674
HRU05,2005-09-02 01:30,2,115.89,115.89,115.84,115.88,31220
HRU05,2005-09-02 02:00,2,115.88,115.91,115.85,115.85,43955
HRU05,2005-09-02 02:30,2,115.85,115.88,115.85,115.87,53366
HRU05,2005-09-02 03:00,2,115.86,115.87,115.81,115.82,41545
HRU05,2005-09-02 03:30,2,115.82,115.83,115.8,115.83,34840
HRU05,2005-09-02 04:00,2,115.83,115.84,115.81,115.83,29763
HRU05,2005-09-02 04:30,2,115.83,115.84,115.81,115.84,24236
HRU05,2005-09-02 05:00,2,115.84,115.88,115.82,115.82,32084
HRU05,2005-09-02 05:30,2,115.83,115.84,115.82,115.83,14690
HRU05,2005-09-02 06:00,2,115.83,115.83,115.78,115.81,24762
HRU05,2005-09-02 06:30,2,115.81,115.83,115.8,115.8,24578
HRU05,2005-09-02 07:00,2,115.81,115.93,115.79,115.82,37798
HRU05,2005-09-02 07:30,2,115.82,115.85,115.66,115.67,112499
HRU05,2005-09-02 08:00,2,115.67,115.7,115.62,115.66,66640
HRU05,2005-09-02 08:30,2,115.67,115.77,115.65,115.75,43612
HRU05,2005-09-02 09:00,2,115.75,115.79,115.73,115.79,43922
HRU05,2005-09-02 09:30,2,115.79,115.8,115.77,115.79,26654
HRU05,2005-09-02 10:00,2,115.79,115.79,115.74,115.75,18379
HRU05,2005-09-02 10:30,2,115.74,115.77,115.74,115.76,7742
HRU05,2005-09-02 11:00,2,115.77,115.78,115.74,115.78,7951
HRU05,2005-09-02 11:30,2,115.78,115.78,115.75,115.76,10910
HRU05,2005-09-02 12:00,2,115.75,115.75,115.75,115.75,784
HRU05,2005-09-05 01:00,5,115.76,115.77,115.74,115.76,10850
HRU05,2005-09-05 01:30,5,115.76,115.81,115.75,115.79,9472
HRU05,2005-09-05 02:00,5,115.79,115.85,115.78,115.8,19538
HRU05,2005-09-05 02:30,5,115.81,115.83,115.78,115.83,19073
HRU05,2005-09-05 03:00,5,115.82,115.83,115.8,115.81,13767
HRU05,2005-09-05 03:30,5,115.81,115.82,115.8,115.82,13769
HRU05,2005-09-05 04:00,5,115.82,115.83,115.81,115.81,25787
HRU05,2005-09-05 04:30,5,115.81,115.82,115.79,115.8,21258
HRU05,2005-09-05 05:00,5,115.8,115.81,115.78,115.79,13961
HRU05,2005-09-05 05:30,5,115.79,115.8,115.78,115.8,13460
HRU05,2005-09-05 06:00,5,115.8,115.81,115.78,115.8,14672
HRU05,2005-09-05 06:30,5,115.8,115.8,115.78,115.79,6527
HRU05,2005-09-05 07:00,5,115.79,115.81,115.79,115.8,4885
HRU05,2005-09-05 07:30,5,115.81,115.82,115.8,115.81,13483
HRU05,2005-09-05 08:00,5,115.81,115.82,115.8,115.81,14847
HRU05,2005-09-05 08:30,5,115.8,115.82,115.8,115.8,6334
HRU05,2005-09-05 09:00,5,115.8,115.81,115.8,115.8,11498
HRU05,2005-09-05 09:30,5,115.8,115.83,115.8,115.82,11702
HRU05,2005-09-05 10:00,5,115.81,115.83,115.79,115.8,11273
HRU05,2005-09-05 10:30,5,115.8,115.81,115.79,115.8,19320
HRU05,2005-09-05 11:00,5,115.8,115.81,115.8,115.8,14166
HRU05,2005-09-05 11:30,5,115.79,115.81,115.77,115.78,3447
HRU05,2005-09-05 12:00,5,115.79,115.79,115.79,115.79,158
HRU05,2005-09-06 01:00,6,115.74,115.76,115.7,115.71,34287
HRU05,2005-09-06 01:30,6,115.71,115.73,115.69,115.72,46270
HRU05,2005-09-06 02:00,6,115.72,115.73,115.65,115.65,30276
HRU05,2005-09-06 02:30,6,115.66,115.69,115.64,115.69,29364
HRU05,2005-09-06 03:00,6,115.68,115.69,115.67,115.69,27691
HRU05,2005-09-06 03:30,6,115.69,115.69,115.63,115.64,30312
HRU05,2005-09-06 04:00,6,115.64,115.68,115.64,115.67,45567
HRU05,2005-09-06 04:30,6,115.67,115.68,115.61,115.63,59576
HRU05,2005-09-06 05:00,6,115.63,115.63,115.54,115.59,59237
HRU05,2005-09-06 05:30,6,115.59,115.6,115.57,115.59,21208
HRU05,2005-09-06 06:00,6,115.59,115.62,115.59,115.61,55714
HRU05,2005-09-06 06:30,6,115.6,115.61,115.57,115.6,35978
HRU05,2005-09-06 07:00,6,115.6,115.64,115.6,115.63,26733
HRU05,2005-09-06 07:30,6,115.63,115.68,115.62,115.67,32255
HRU05,2005-09-06 08:00,6,115.66,115.68,115.65,115.68,37211
HRU05,2005-09-06 08:30,6,115.68,115.7,115.64,115.65,52991
HRU05,2005-09-06 09:00,6,115.65,115.67,115.6,115.66,65008
HRU05,2005-09-06 09:30,6,115.66,115.66,115.61,115.64,25353
HRU05,2005-09-06 10:00,6,115.64,115.66,115.63,115.64,44393
HRU05,2005-09-06 10:30,6,115.64,115.65,115.63,115.65,24134
HRU05,2005-09-06 11:00,6,115.65,115.65,115.62,115.64,32818
HRU05,2005-09-06 11:30,6,115.64,115.67,115.64,115.67,17658
HRU05,2005-09-06 12:00,6,115.67,115.67,115.67,115.67,1299
HRU05,2005-09-07 01:00,7,115.61,115.62,115.57,115.59,22439
HRU05,2005-09-07 01:30,7,115.6,115.64,115.59,115.61,14745
HRU05,2005-09-07 02:00,7,115.63,115.66,115.6,115.65,20240
HRU05,2005-09-07 02:30,7,115.66,115.66,115.64,115.64,13559
HRU05,2005-09-07 03:00,7,115.65,115.65,115.62,115.64,15206
HRU05,2005-09-07 03:30,7,115.64,115.66,115.62,115.64,17706
HRU05,2005-09-07 04:00,7,115.64,115.67,115.64,115.65,34546
HRU05,2005-09-07 04:30,7,115.65,115.68,115.64,115.66,16134
HRU05,2005-09-07 05:00,7,115.66,115.7,115.66,115.68,20167
HRU05,2005-09-07 05:30,7,115.68,115.68,115.65,115.66,15240
HRU05,2005-09-07 06:00,7,115.66,115.68,115.64,115.64,9789
HRU05,2005-09-07 06:30,7,115.64,115.65,115.63,115.65,14225
HRU05,2005-09-07 07:00,7,115.65,115.68,115.64,115.65,88353
HRU05,2005-09-07 07:30,7,115.65,115.66,115.62,115.63,36178
HRU05,2005-09-07 08:00,7,115.63,115.64,115.61,115.63,85566
HRU05,2005-09-07 08:30,7,115.63,115.65,115.62,115.63,42024
HRU05,2005-09-07 09:00,7,115.63,115.64,115.61,115.62,22852
HRU05,2005-09-07 09:30,7,115.63,115.64,115.61,115.61,36004
HRU05,2005-09-07 10:00,7,115.61,115.61,115.57,115.61,16505
HRU05,2005-09-07 10:30,7,115.61,115.62,115.59,115.61,7184
HRU05,2005-09-07 11:00,7,115.6,115.6,115.58,115.6,11021
HRU05,2005-09-07 11:30,7,115.59,115.62,115.59,115.61,9727
HRU05,2005-09-07 12:00,7,115.58,115.58,115.58,115.58,59
HRU05,2005-09-08 01:00,8,115.58,115.6,115.57,115.6,4010
HRU05,2005-09-08 01:30,8,115.6,115.62,115.59,115.6,8351
HRU05,2005-09-08 02:00,8,115.61,115.67,115.61,115.66,14835
HRU05,2005-09-08 02:30,8,115.66,115.67,115.65,115.66,3892
HRU05,2005-09-08 03:00,8,115.65,115.67,115.65,115.65,9593
HRU05,2005-09-08 03:30,8,115.65,115.67,115.65,115.66,1964
HRU05,2005-09-08 04:00,8,115.67,115.67,115.64,115.64,11787
HRU05,2005-09-08 04:30,8,115.64,115.64,115.6,115.6,7444
HRU05,2005-09-08 05:00,8,115.59,115.6,115.57,115.58,902