HRM07,2006-12-01 03:00,1,109.81,109.81,109.8,109.8,11
HRM07,2006-12-01 05:00,1,109.8,109.8,109.8,109.8,10
HRM07,2006-12-01 05:30,1,109.81,109.81,109.81,109.81,25
HRM07,2006-12-01 10:00,1,110.03,110.04,110.02,110.04,100
HRM07,2006-12-04 02:00,4,110.03,110.04,110.03,110.04,50
HRM07,2006-12-04 03:30,4,110.01,110.02,110.01,110.02,53
HRM07,2006-12-04 04:30,4,110.02,110.02,110.02,110.02,86
HRM07,2006-12-04 05:00,4,110.01,110.01,110.01,110.01,48
HRM07,2006-12-04 06:30,4,110.01,110.01,110.01,110.01,50
HRM07,2006-12-04 07:00,4,109.99,109.99,109.99,109.99,50
HRM07,2006-12-04 07:30,4,109.99,109.99,109.99,109.99,50
HRM07,2006-12-04 09:00,4,110,110,110,110,11
HRM07,2006-12-04 09:30,4,110,110,110,110,55
HRM07,2006-12-04 10:00,4,110.02,110.03,110.02,110.03,62
HRM07,2006-12-04 10:30,4,110.03,110.03,110.03,110.03,97
HRM07,2006-12-04 11:00,4,110.01,110.01,110,110,188
HRM07,2006-12-04 11:30,4,110.02,110.02,110.02,110.02,33
HRM07,2006-12-05 01:00,5,110.05,110.05,110.05,110.05,38
HRM07,2006-12-05 02:00,5,109.99,109.99,109.99,109.99,55
HRM07,2006-12-05 03:00,5,109.96,109.96,109.96,109.96,158
HRM07,2006-12-05 05:30,5,110.01,110.01,110.01,110.01,23
HRM07,2006-12-05 06:30,5,110,110,110,110,20
HRM07,2006-12-05 07:00,5,110.03,110.06,110.03,110.06,231
HRM07,2006-12-05 07:30,5,110.06,110.06,110.06,110.06,40
HRM07,2006-12-05 08:00,5,110,110,110,110,50
HRM07,2006-12-05 08:30,5,109.99,110.02,109.98,109.98,172
HRM07,2006-12-05 09:00,5,109.94,109.99,109.94,109.96,148
HRM07,2006-12-05 09:30,5,109.87,109.87,109.86,109.86,100
HRM07,2006-12-06 04:00,6,109.9,109.9,109.9,109.9,75
HRM07,2006-12-06 04:30,6,109.9,109.9,109.9,109.9,2
HRM07,2006-12-06 13:00,6,110,110,110,110,1000
HRM07,2006-12-06 13:30,6,109.75,109.75,109.75,109.75,1000
HRM07,2006-12-20 09:00,20,108.9,108.9,108.9,108.9,1
HRM07,2006-12-21 07:00,21,108.88,108.88,108.88,108.88,1
HRM07,2006-12-28 01:30,28,108.53,108.53,108.53,108.53,1
HRM07,2007-01-12 01:30,12,108.44,108.44,108.44,108.44,1
HRM07,2007-01-25 02:00,25,108.18,108.18,108.18,108.18,809
HRM07,2007-01-25 02:30,25,108.17,108.17,108.17,108.17,810
HRM07,2007-01-25 03:00,25,108.27,108.27,108.27,108.27,120
HRM07,2007-01-25 05:00,25,108.26,108.26,108.26,108.26,5
HRM07,2007-01-25 07:00,25,108.19,108.2,108.19,108.2,1000
HRM07,2007-01-29 04:00,29,107.98,107.98,107.98,107.98,3
HRM07,2007-01-29 09:30,29,107.94,107.96,107.93,107.96,7
HRM07,2007-01-31 04:30,31,108.04,108.04,108.04,108.04,1
HRM07,2007-01-31 07:00,31,107.95,107.95,107.95,107.95,5
HRM07,2007-01-31 09:30,31,108.05,108.05,108.05,108.05,5
HRM07,2007-02-01 03:30,1,108.15,108.15,108.15,108.15,31
HRM07,2007-02-01 10:30,1,108.1,108.1,108.1,108.1,50
HRM07,2007-02-07 09:30,7,108.4,108.4,108.4,108.4,1
HRM07,2007-02-08 08:30,8,108.25,108.25,108.25,108.25,1
HRM07,2007-02-09 05:30,9,108.19,108.19,108.19,108.19,1
HRM07,2007-02-13 01:00,13,108.01,108.01,108.01,108.01,75
HRM07,2007-02-13 03:00,13,107.96,107.96,107.96,107.96,1
HRM07,2007-02-14 03:30,14,107.98,107.98,107.98,107.98,1
HRM07,2007-02-15 04:00,15,108.22,108.22,108.22,108.22,70
HRM07,2007-02-15 04:30,15,108.2,108.2,108.2,108.2,150
HRM07,2007-02-15 05:00,15,108.19,108.19,108.19,108.19,351
HRM07,2007-02-16 08:00,16,108.31,108.31,108.31,108.31,29
HRM07,2007-02-16 09:30,16,108.28,108.28,108.28,108.28,1
HRM07,2007-02-19 07:30,19,108.2,108.2,108.2,108.2,12
HRM07,2007-02-19 08:00,19,108.19,108.19,108.19,108.19,2000
HRM07,2007-02-20 03:30,20,108.1,108.1,108.1,108.1,5
HRM07,2007-02-20 05:30,20,108.08,108.08,108.08,108.08,24
HRM07,2007-02-20 06:00,20,108.09,108.09,108.09,108.09,28
HRM07,2007-02-20 07:00,20,108.14,108.14,108.14,108.14,1
HRM07,2007-02-20 08:00,20,108.1,108.1,108.1,108.1,5
HRM07,2007-02-20 08:30,20,108.09,108.1,108.09,108.1,101
HRM07,2007-02-20 09:30,20,108.15,108.15,108.15,108.15,29
HRM07,2007-02-20 10:00,20,108.14,108.19,108.14,108.19,78
HRM07,2007-02-20 10:30,20,108.18,108.18,108.18,108.18,29
HRM07,2007-02-21 04:30,21,108.29,108.29,108.29,108.29,1
HRM07,2007-02-21 07:00,21,108.29,108.29,108.29,108.29,100
HRM07,2007-02-21 08:00,21,108.14,108.14,108.14,108.14,51
HRM07,2007-02-21 08:30,21,108.19,108.19,108.19,108.19,55
HRM07,2007-02-21 10:00,21,108.24,108.25,108.23,108.25,62
HRM07,2007-02-22 02:30,22,108.2,108.2,108.2,108.2,102
HRM07,2007-02-22 04:30,22,108.14,108.16,108.13,108.16,3191
HRM07,2007-02-22 05:30,22,108.2,108.2,108.2,108.2,100
HRM07,2007-02-22 06:00,22,108.18,108.18,108.18,108.18,138
HRM07,2007-02-22 07:00,22,108.14,108.15,108.13,108.15,108
HRM07,2007-02-22 07:30,22,108.1,108.1,108.1,108.1,5
HRM07,2007-02-22 09:00,22,108.13,108.14,108.13,108.14,3092
HRM07,2007-02-22 10:30,22,108.08,108.09,108.08,108.09,2000
HRM07,2007-02-22 12:00,22,108.08,108.08,108.08,108.08,7
HRM07,2007-02-22 12:30,22,108.06,108.07,108.06,108.07,6
HRM07,2007-02-23 01:30,23,108.04,108.07,108.04,108.07,2
HRM07,2007-02-23 02:00,23,108.07,108.07,108.07,108.07,4
HRM07,2007-02-23 02:30,23,108.06,108.06,108.06,108.06,2
HRM07,2007-02-23 03:00,23,108.12,108.14,108.12,108.14,227
HRM07,2007-02-23 03:30,23,108.16,108.18,108.16,108.18,120
HRM07,2007-02-23 04:00,23,108.18,108.18,108.16,108.17,2367
HRM07,2007-02-23 04:30,23,108.2,108.21,108.2,108.2,551
HRM07,2007-02-23 05:00,23,108.2,108.2,108.19,108.19,91
HRM07,2007-02-23 05:30,23,108.19,108.19,108.19,108.19,132
HRM07,2007-02-23 06:00,23,108.17,108.17,108.17,108.17,283
HRM07,2007-02-23 07:00,23,108.19,108.19,108.19,108.19,5
HRM07,2007-02-23 07:30,23,108.18,108.18,108.18,108.18,10
HRM07,2007-02-23 08:00,23,108.2,108.23,108.2,108.23,219
HRM07,2007-02-23 08:30,23,108.22,108.22,108.22,108.22,40
HRM07,2007-02-23 09:00,23,108.23,108.25,108.23,108.25,5136
HRM07,2007-02-23 10:00,23,108.25,108.25,108.25,108.25,186
HRM07,2007-02-23 11:00,23,108.25,108.27,108.25,108.27,40
HRM07,2007-02-26 01:00,26,108.28,108.28,108.28,108.28,2
HRM07,2007-02-26 02:00,26,108.36,108.36,108.36,108.36,1
HRM07,2007-02-26 02:30,26,108.4,108.4,108.4,108.4,2
HRM07,2007-02-26 03:00,26,108.42,108.42,108.42,108.42,25
HRM07,2007-02-26 04:00,26,108.44,108.46,108.44,108.46,1001
HRM07,2007-02-26 04:30,26,108.47,108.48,108.46,108.48,166
HRM07,2007-02-26 05:00,26,108.47,108.51,108.47,108.51,265
HRM07,2007-02-26 05:30,26,108.51,108.51,108.5,108.5,119
HRM07,2007-02-26 06:00,26,108.48,108.48,108.48,108.48,70
HRM07,2007-02-26 06:30,26,108.48,108.48,108.47,108.47,3765
HRM07,2007-02-26 07:00,26,108.48,108.49,108.47,108.47,2824
HRM07,2007-02-26 07:30,26,108.48,108.5,108.48,108.5,215
HRM07,2007-02-26 08:00,26,108.49,108.5,108.49,108.5,202
HRM07,2007-02-26 08:30,26,108.49,108.5,108.49,108.5,67
HRM07,2007-02-26 09:00,26,108.47,108.47,108.47,108.47,8
HRM07,2007-02-26 09:30,26,108.49,108.5,108.49,108.49,3323
HRM07,2007-02-26 10:00,26,108.5,108.5,108.5,108.5,2993
HRM07,2007-02-26 10:30,26,108.53,108.54,108.5,108.53,97
HRM07,2007-02-26 11:00,26,108.54,108.54,108.52,108.52,109
HRM07,2007-02-26 14:30,26,108.53,108.53,108.53,108.53,130
HRM07,2007-02-27 01:00,27,108.53,108.53,108.5,108.5,1794
HRM07,2007-02-27 01:30,27,108.54,108.54,108.54,108.54,100
HRM07,2007-02-27 02:00,27,108.6,108.61,108.6,108.61,8
HRM07,2007-02-27 02:30,27,108.63,108.63,108.59,108.59,120
HRM07,2007-02-27 03:00,27,108.6,108.6,108.58,108.6,61
HRM07,2007-02-27 03:30,27,108.6,108.66,108.6,108.66,663
HRM07,2007-02-27 04:00,27,108.61,108.62,108.59,108.59,432
HRM07,2007-02-27 04:30,27,108.58,108.64,108.58,108.6,221
HRM07,2007-02-27 05:00,27,108.59,108.61,108.59,108.6,1060
HRM07,2007-02-27 05:30,27,108.59,108.59,108.59,108.59,21
HRM07,2007-02-27 06:00,27,108.59,108.59,108.59,108.59,150
HRM07,2007-02-27 06:30,27,108.63,108.63,108.61,108.63,212
HRM07,2007-02-27 07:00,27,108.62,108.69,108.62,108.69,154
HRM07,2007-02-27 07:30,27,108.68,108.69,108.67,108.67,1138
HRM07,2007-02-27 08:00,27,108.66,108.66,108.65,108.66,343
HRM07,2007-02-27 08:30,27,108.63,108.64,108.63,108.64,26
HRM07,2007-02-27 09:00,27,108.61,108.61,108.61,108.61,300
HRM07,2007-02-27 09:30,27,108.62,108.65,108.61,108.65,1788
HRM07,2007-02-27 10:00,27,108.65,108.68,108.65,108.68,3311
HRM07,2007-02-27 10:30,27,108.67,108.68,108.67,108.67,239
HRM07,2007-02-27 11:00,27,108.69,108.69,108.67,108.67,115
HRM07,2007-02-27 12:30,27,108.71,108.74,108.71,108.74,42
HRM07,2007-02-27 13:00,27,108.76,108.76,108.76,108.76,16
HRM07,2007-02-27 13:30,27,108.76,108.77,108.76,108.77,26
HRM07,2007-02-27 14:00,27,108.82,108.95,108.82,108.95,284
HRM07,2007-02-27 14:30,27,108.94,108.96,108.94,108.96,90
HRM07,2007-02-28 01:00,28,108.91,108.91,108.78,108.78,74
HRM07,2007-02-28 01:30,28,108.77,108.83,108.77,108.83,97
HRM07,2007-02-28 02:00,28,108.85,108.85,108.8,108.8,1025
HRM07,2007-02-28 02:30,28,108.82,108.82,108.79,108.79,252
HRM07,2007-02-28 03:00,28,108.78,108.8,108.77,108.8,1363
HRM07,2007-02-28 03:30,28,108.8,108.81,108.79,108.8,15
HRM07,2007-02-28 04:00,28,108.77,108.79,108.75,108.76,387
HRM07,2007-02-28 04:30,28,108.77,108.77,108.77,108.77,274
HRM07,2007-02-28 05:00,28,108.77,108.78,108.77,108.77,94
HRM07,2007-02-28 05:30,28,108.78,108.78,108.78,108.78,215
HRM07,2007-02-28 06:00,28,108.79,108.79,108.79,108.79,1
HRM07,2007-02-28 06:30,28,108.78,108.79,108.76,108.76,914
HRM07,2007-02-28 07:00,28,108.77,108.78,108.75,108.78,13
HRM07,2007-02-28 07:30,28,108.8,108.81,108.79,108.8,1192
HRM07,2007-02-28 08:00,28,108.8,108.8,108.77,108.78,8514
HRM07,2007-02-28 08:30,28,108.76,108.83,108.75,108.83,1259
HRM07,2007-02-28 09:00,28,108.83,108.83,108.76,108.76,534
HRM07,2007-02-28 09:30,28,108.76,108.77,108.65,108.71,3523
HRM07,2007-02-28 10:00,28,108.7,108.76,108.7,108.74,325
HRM07,2007-02-28 10:30,28,108.74,108.8,108.74,108.8,473
HRM07,2007-02-28 11:00,28,108.79,108.79,108.75,108.77,107
HRM07,2007-02-28 11:30,28,108.77,108.78,108.75,108.76,35
HRM07,2007-02-28 12:00,28,108.75,108.75,108.74,108.74,716
HRM07,2007-02-28 12:30,28,108.74,108.75,108.74,108.75,33
HRM07,2007-03-01 01:00,1,108.77,108.82,108.77,108.77,803
HRM07,2007-03-01 01:30,1,108.77,108.79,108.77,108.77,1760
HRM07,2007-03-01 02:00,1,108.75,108.75,108.72,108.72,90
HRM07,2007-03-01 02:30,1,108.72,108.72,108.7,108.72,578
HRM07,2007-03-01 03:00,1,108.72,108.72,108.68,108.68,315
HRM07,2007-03-01 03:30,1,108.67,108.69,108.67,108.69,656
HRM07,2007-03-01 04:00,1,108.69,108.71,108.68,108.69,2852
HRM07,2007-03-01 04:30,1,108.69,108.69,108.69,108.69,900
HRM07,2007-03-01 05:00,1,108.69,108.71,108.69,108.71,382
HRM07,2007-03-01 05:30,1,108.71,108.75,108.71,108.75,249
HRM07,2007-03-01 06:00,1,108.75,108.77,108.75,108.77,800
HRM07,2007-03-01 06:30,1,108.79,108.97,108.79,108.97,8340
HRM07,2007-03-01 07:00,1,108.98,109.01,108.86,108.92,29768
HRM07,2007-03-01 07:30,1,108.92,108.93,108.87,108.89,3265
HRM07,2007-03-01 08:00,1,108.9,108.97,108.89,108.97,2118
HRM07,2007-03-01 08:30,1,108.97,109.02,108.87,108.87,2436
HRM07,2007-03-01 09:00,1,108.85,108.9,108.79,108.84,730
HRM07,2007-03-01 09:30,1,108.81,108.82,108.79,108.82,2477
HRM07,2007-03-01 10:00,1,108.82,108.85,108.79,108.79,6612
HRM07,2007-03-01 10:30,1,108.78,108.85,108.78,108.85,11174
HRM07,2007-03-01 11:00,1,108.86,108.89,108.86,108.88,1063
HRM07,2007-03-01 11:30,1,108.9,108.9,108.87,108.87,558
HRM07,2007-03-01 12:00,1,108.87,108.87,108.85,108.85,2
HRM07,2007-03-01 13:30,1,108.86,108.86,108.85,108.85,22
HRM07,2007-03-02 01:00,2,108.87,108.87,108.83,108.83,120
HRM07,2007-03-02 01:30,2,108.81,108.83,108.8,108.8,96
HRM07,2007-03-02 02:00,2,108.79,108.82,108.78,108.82,6445
HRM07,2007-03-02 02:30,2,108.8,108.83,108.8,108.83,1361
HRM07,2007-03-02 03:00,2,108.85,108.9,108.84,108.9,4633
HRM07,2007-03-02 03:30,2,108.89,108.91,108.88,108.91,2671
HRM07,2007-03-02 04:00,2,108.9,108.9,108.86,108.88,3467
HRM07,2007-03-02 04:30,2,108.88,108.88,108.86,108.86,4995
HRM07,2007-03-02 05:00,2,108.86,108.88,108.86,108.87,418
HRM07,2007-03-02 05:30,2,108.87,108.92,108.87,108.92,1290
HRM07,2007-03-02 06:00,2,108.92,108.95,108.9,108.93,1016
HRM07,2007-03-02 06:30,2,108.91,108.92,108.9,108.91,1294
HRM07,2007-03-02 07:00,2,108.9,108.97,108.9,108.92,2964
HRM07,2007-03-02 07:30,2,108.93,108.97,108.92,108.94,1340
HRM07,2007-03-02 08:00,2,108.94,108.95,108.93,108.93,432
HRM07,2007-03-02 08:30,2,108.94,108.95,108.87,108.91,9889
HRM07,2007-03-02 09:00,2,108.9,108.91,108.85,108.9,3118
HRM07,2007-03-02 09:30,2,108.91,108.92,108.88,108.92,6647
HRM07,2007-03-02 10:00,2,108.92,108.93,108.9,108.93,9789
HRM07,2007-03-02 10:30,2,108.94,108.97,108.94,108.96,541
HRM07,2007-03-02 11:00,2,108.96,108.99,108.96,108.98,364
HRM07,2007-03-02 11:30,2,108.99,109,108.99,109,463
HRM07,2007-03-02 12:00,2,108.97,108.98,108.97,108.98,101
HRM07,2007-03-02 13:00,2,109,109,109,109,125
HRM07,2007-03-02 13:30,2,108.99,108.99,108.99,108.99,125
HRM07,2007-03-05 01:00,5,109.11,109.14,109.1,109.13,14335
HRM07,2007-03-05 01:30,5,109.13,109.19,109.11,109.18,6395
HRM07,2007-03-05 02:00,5,109.16,109.16,109.13,109.15,11556
HRM07,2007-03-05 02:30,5,109.14,109.15,109.12,109.12,6452
HRM07,2007-03-05 03:00,5,109.12,109.17,109.11,109.16,9359
HRM07,2007-03-05 03:30,5,109.16,109.17,109.13,109.14,5668
HRM07,2007-03-05 04:00,5,109.14,109.15,109.13,109.13,6528
HRM07,2007-03-05 04:30,5,109.13,109.16,109.13,109.15,10624
HRM07,2007-03-05 05:00,5,109.15,109.17,109.15,109.15,19717
HRM07,2007-03-05 05:30,5,109.15,109.17,109.13,109.13,5911
HRM07,2007-03-05 06:00,5,109.14,109.15,109.13,109.14,2931
HRM07,2007-03-05 06:30,5,109.14,109.14,109.07,109.08,7760
HRM07,2007-03-05 07:00,5,109.08,109.09,109.06,109.08,10433
HRM07,2007-03-05 07:30,5,109.09,109.11,109.06,109.08,22909
HRM07,2007-03-05 08:00,5,109.07,109.09,109.05,109.08,12804
HRM07,2007-03-05 08:30,5,109.09,109.09,109.05,109.08,23566
HRM07,2007-03-05 09:00,5,109.06,109.08,109.02,109.03,20683
HRM07,2007-03-05 09:30,5,109.03,109.06,109.03,109.04,21623
HRM07,2007-03-05 10:00,5,109.04,109.05,109.02,109.03,23558
HRM07,2007-03-05 10:30,5,109.02,109.06,108.99,109.06,12612
HRM07,2007-03-05 11:00,5,109.06,109.07,109.05,109.07,15302
HRM07,2007-03-05 11:30,5,109.08,109.09,109.07,109.08,36616
HRM07,2007-03-05 12:00,5,109.08,109.08,109.07,109.07,769
HRM07,2007-03-05 12:30,5,109.07,109.08,109.06,109.06,242
HRM07,2007-03-05 13:00,5,109.06,109.07,109.06,109.07,712
HRM07,2007-03-05 14:00,5,109.07,109.08,109.07,109.07,5
HRM07,2007-03-06 01:00,6,109.01,109.02,108.94,108.95,8979
HRM07,2007-03-06 01:30,6,108.95,108.98,108.94,108.98,9180
HRM07,2007-03-06 02:00,6,108.97,109,108.97,108.98,9420
HRM07,2007-03-06 02:30,6,108.98,108.99,108.96,108.97,31687
HRM07,2007-03-06 03:00,6,108.97,109,108.95,108.95,21029
HRM07,2007-03-06 03:30,6,108.95,108.97,108.95,108.95,43597
HRM07,2007-03-06 04:00,6,108.96,108.97,108.95,108.96,24150
HRM07,2007-03-06 04:30,6,108.97,108.98,108.94,108.96,26715
HRM07,2007-03-06 05:00,6,108.95,108.95,108.9,108.92,45617
HRM07,2007-03-06 05:30,6,108.92,108.94,108.91,108.93,29241
HRM07,2007-03-06 06:00,6,108.93,108.95,108.93,108.94,8334
HRM07,2007-03-06 06:30,6,108.94,108.97,108.93,108.96,17446
HRM07,2007-03-06 07:00,6,108.96,108.97,108.92,108.94,33403
HRM07,2007-03-06 07:30,6,108.94,108.97,108.94,108.96,20518
HRM07,2007-03-06 08:00,6,108.96,108.96,108.95,108.95,37391
HRM07,2007-03-06 08:30,6,108.95,108.97,108.93,108.97,28095
HRM07,2007-03-06 09:00,6,108.97,109,108.95,108.98,17926
HRM07,2007-03-06 09:30,6,108.98,109.01,108.98,109.01,35562
HRM07,2007-03-06 10:00,6,109,109,108.98,108.98,29409
HRM07,2007-03-06 10:30,6,108.99,108.99,108.96,108.97,60847
HRM07,2007-03-06 11:00,6,108.97,108.98,108.96,108.97,14484
HRM07,2007-03-06 11:30,6,108.98,108.98,108.96,108.96,17531
HRM07,2007-03-06 12:00,6,108.97,108.97,108.96,108.96,341
HRM07,2007-03-06 12:30,6,108.95,108.96,108.94,108.96,12
HRM07,2007-03-06 13:00,6,108.95,108.96,108.95,108.95,29
HRM07,2007-03-06 14:00,6,108.93,108.94,108.93,108.94,46
HRM07,2007-03-06 14:30,6,108.93,108.93,108.93,108.93,545
HRM07,2007-03-07 01:00,7,109,109,108.96,108.99,16796
HRM07,2007-03-07 01:30,7,108.98,108.99,108.94,108.95,24521
HRM07,2007-03-07 02:00,7,108.94,108.96,108.94,108.96,24612
HRM07,2007-03-07 02:30,7,108.96,108.97,108.95,108.96,36331
HRM07,2007-03-07 03:00,7,108.96,108.97,108.94,108.95,33998
HRM07,2007-03-07 03:30,7,108.94,108.95,108.91,108.92,73033
HRM07,2007-03-07 04:00,7,108.92,108.94,108.92,108.92,49211
HRM07,2007-03-07 04:30,7,108.93,108.93,108.91,108.92,27658
HRM07,2007-03-07 05:00,7,108.92,108.95,108.91,108.95,23299
HRM07,2007-03-07 05:30,7,108.95,108.96,108.94,108.94,21904
HRM07,2007-03-07 06:00,7,108.93,108.95,108.93,108.95,27473
HRM07,2007-03-07 06:30,7,108.95,108.96,108.93,108.93,24785
HRM07,2007-03-07 07:00,7,108.93,108.96,108.92,108.94,45118
HRM07,2007-03-07 07:30,7,108.93,108.95,108.93,108.93,41264
HRM07,2007-03-07 08:00,7,108.93,108.94,108.92,108.94,47271
HRM07,2007-03-07 08:30,7,108.94,108.95,108.92,108.94,66591
HRM07,2007-03-07 09:00,7,108.94,108.95,108.93,108.95,58505
HRM07,2007-03-07 09:30,7,108.94,108.97,108.94,108.96,59304
HRM07,2007-03-07 10:00,7,108.96,108.99,108.96,108.99,29517
HRM07,2007-03-07 10:30,7,108.98,108.99,108.95,108.96,33153
HRM07,2007-03-07 11:00,7,108.96,108.98,108.96,108.97,14175
HRM07,2007-03-07 11:30,7,108.97,108.97,108.96,108.96,16778
HRM07,2007-03-07 12:00,7,108.96,108.96,108.95,108.96,5219
HRM07,2007-03-07 12:30,7,108.95,108.96,108.95,108.96,1095
HRM07,2007-03-07 13:00,7,108.96,108.99,108.96,108.99,2177
HRM07,2007-03-07 13:30,7,108.99,109,108.98,108.99,977
HRM07,2007-03-07 14:00,7,108.99,108.99,108.98,108.98,834
HRM07,2007-03-07 14:30,7,108.98,108.99,108.98,108.99,234
HRM07,2007-03-07 15:00,7,108.98,108.98,108.98,108.98,11
HRM07,2007-03-08 01:00,8,108.97,108.97,108.92,108.93,15571
HRM07,2007-03-08 01:30,8,108.93,108.94,108.92,108.94,11743
HRM07,2007-03-08 02:00,8,108.93,108.96,108.93,108.96,27108
HRM07,2007-03-08 02:30,8,108.95,108.96,108.93,108.94,57908
HRM07,2007-03-08 03:00,8,108.95,108.95,108.92,108.93,42156
HRM07,2007-03-08 03:30,8,108.93,108.93,108.89,108.91,37382
HRM07,2007-03-08 04:00,8,108.91,108.91,108.87,108.89,52322
HRM07,2007-03-08 04:30,8,108.88,108.9,108.86,108.86,16920
HRM07,2007-03-08 05:00,8,108.86,108.87,108.84,108.85,39441
HRM07,2007-03-08 05:30,8,108.85,108.87,108.84,108.87,20496
HRM07,2007-03-08 06:00,8,108.87,108.89,108.85,108.89,12006
HRM07,2007-03-08 06:30,8,108.89,108.9,108.85,108.89,17030
HRM07,2007-03-08 07:00,8,108.89,108.9,108.86,108.87,21370
HRM07,2007-03-08 07:30,8,108.87,108.88,108.75,108.87,112275
HRM07,2007-03-08 08:00,8,108.87,108.91,108.83,108.89,76711
HRM07,2007-03-08 08:30,8,108.9,108.94,108.89,108.92,51009
HRM07,2007-03-08 09:00,8,108.92,108.93,108.87,108.89,35495
HRM07,2007-03-08 09:30,8,108.89,108.9,108.84,108.89,35424
HRM07,2007-03-08 10:00,8,108.89,108.93,108.88,108.89,32902
HRM07,2007-03-08 10:30,8,108.89,108.93,108.89,108.92,36225
HRM07,2007-03-08 11:00,8,108.93,108.93,108.9,108.91,11050
HRM07,2007-03-08 11:30,8,108.92,108.93,108.91,108.92,6379
HRM07,2007-03-08 12:00,8,108.92,108.95,108.91,108.93,4648
HRM07,2007-03-08 12:30,8,108.93,108.94,108.92,108.93,1761
HRM07,2007-03-08 13:00,8,108.93,108.94,108.92,108.94,2633
HRM07,2007-03-08 13:30,8,108.95,108.96,108.94,108.95,1908
HRM07,2007-03-08 14:00,8,108.94,108.94,108.94,108.94,168
HRM07,2007-03-08 14:30,8,108.94,108.94,108.93,108.94,248
HRM07,2007-03-08 15:00,8,108.95,108.95,108.95,108.95,30
HRM07,2007-03-09 01:00,9,108.92,108.95,108.91,108.92,13605
HRM07,2007-03-09 01:30,9,108.93,108.96,108.92,108.94,14661
HRM07,2007-03-09 02:00,9,108.94,108.95,108.92,108.93,21128
HRM07,2007-03-09 02:30,9,108.93,108.94,108.91,108.91,25745
HRM07,2007-03-09 03:00,9,108.91,108.93,108.91,108.93,32732
HRM07,2007-03-09 03:30,9,108.93,108.93,108.9,108.92,20294
HRM07,2007-03-09 04:00,9,108.93,108.93,108.91,108.92,19647
HRM07,2007-03-09 04:30,9,108.92,108.93,108.92,108.92,9025
HRM07,2007-03-09 05:00,9,108.93,108.93,108.92,108.92,6961
HRM07,2007-03-09 05:30,9,108.92,108.94,108.92,108.94,16726
HRM07,2007-03-09 06:00,9,108.93,108.95,108.92,108.94,13738
HRM07,2007-03-09 06:30,9,108.94,108.95,108.93,108.94,16553
HRM07,2007-03-09 07:00,9,108.94,108.99,108.82,108.85,55150
HRM07,2007-03-09 07:30,9,108.85,108.87,108.74,108.75,136703
HRM07,2007-03-09 08:00,9,108.75,108.79,108.73,108.76,60211
HRM07,2007-03-09 08:30,9,108.76,108.79,108.74,108.78,44653
HRM07,2007-03-09 09:00,9,108.78,108.82,108.76,108.77,40472
HRM07,2007-03-09 09:30,9,108.77,108.79,108.76,108.78,28247
HRM07,2007-03-09 10:00,9,108.78,108.8,108.76,108.77,20548
HRM07,2007-03-09 10:30,9,108.77,108.77,108.73,108.74,24353
HRM07,2007-03-09 11:00,9,108.74,108.74,108.71,108.72,15105
HRM07,2007-03-09 11:30,9,108.72,108.75,108.71,108.75,3550
HRM07,2007-03-09 12:00,9,108.75,108.75,108.73,108.73,1438
HRM07,2007-03-09 12:30,9,108.72,108.74,108.72,108.74,490
HRM07,2007-03-09 13:00,9,108.74,108.74,108.74,108.74,125
HRM07,2007-03-09 13:30,9,108.74,108.75,108.74,108.74,784
HRM07,2007-03-09 14:00,9,108.73,108.74,108.73,108.74,1416
HRM07,2007-03-09 14:30,9,108.74,108.75,108.74,108.74,136
HRM07,2007-03-09 15:00,9,108.74,108.74,108.74,108.74,6
HRM07,2007-03-12 02:00,12,108.77,108.77,108.72,108.74,15546
HRM07,2007-03-12 02:30,12,108.74,108.74,108.67,108.7,38229
HRM07,2007-03-12 03:00,12,108.69,108.7,108.64,108.65,40017
HRM07,2007-03-12 03:30,12,108.64,108.68,108.64,108.68,23762
HRM07,2007-03-12 04:00,12,108.68,108.69,108.67,108.68,19549
HRM07,2007-03-12 04:30,12,108.68,108.71,108.67,108.68,27181
HRM07,2007-03-12 05:00,12,108.68,108.7,108.68,108.69,12341
HRM07,2007-03-12 05:30,12,108.7,108.7,108.67,108.68,13769
HRM07,2007-03-12 06:00,12,108.67,108.69,108.66,108.69,11944
HRM07,2007-03-12 06:30,12,108.68,108.7,108.68,108.69,12817
HRM07,2007-03-12 07:00,12,108.69,108.83,108.69,108.82,60609
HRM07,2007-03-12 07:30,12,108.81,108.88,108.81,108.87,77423
HRM07,2007-03-12 08:00,12,108.87,108.91,108.86,108.88,55423
HRM07,2007-03-12 08:30,12,108.87,108.92,108.85,108.91,36882
HRM07,2007-03-12 09:00,12,108.91,108.91,108.83,108.86,41750
HRM07,2007-03-12 09:30,12,108.86,108.89,108.85,108.86,28374
HRM07,2007-03-12 10:00,12,108.86,108.92,108.84,108.91,25176
HRM07,2007-03-12 10:30,12,108.9,108.91,108.88,108.9,25717
HRM07,2007-03-12 11:00,12,108.9,108.91,108.85,108.88,25706
HRM07,2007-03-12 11:30,12,108.87,108.89,108.87,108.87,12704
HRM07,2007-03-12 12:00,12,108.88,108.89,108.87,108.88,5021
HRM07,2007-03-12 12:30,12,108.88,108.89,108.87,108.88,4347
HRM07,2007-03-12 13:00,12,108.88,108.9,108.87,108.88,2535
HRM07,2007-03-12 13:30,12,108.88,108.88,108.87,108.87,412
HRM07,2007-03-12 14:00,12,108.88,108.9,108.88,108.9,1317
HRM07,2007-03-12 14:30,12,108.9,108.9,108.89,108.89,655
HRM07,2007-03-12 15:00,12,108.89,108.89,108.89,108.89,501
HRM07,2007-03-12 15:30,12,108.89,108.9,108.89,108.9,446
HRM07,2007-03-12 16:00,12,108.89,108.89,108.89,108.89,20
HRM07,2007-03-13 02:00,13,108.91,108.92,108.88,108.88,17334
HRM07,2007-03-13 02:30,13,108.89,108.9,108.87,108.89,11414
HRM07,2007-03-13 03:00,13,108.89,108.97,108.88,108.96,64884
HRM07,2007-03-13 03:30,13,108.97,108.97,108.91,108.92,29966
HRM07,2007-03-13 04:00,13,108.93,108.93,108.89,108.92,26356
HRM07,2007-03-13 04:30,13,108.92,108.92,108.85,108.87,36732
HRM07,2007-03-13 05:00,13,108.86,108.89,108.84,108.88,38722
HRM07,2007-03-13 05:30,13,108.89,108.91,108.88,108.91,16197
HRM07,2007-03-13 06:00,13,108.91,108.98,108.9,108.96,51123
HRM07,2007-03-13 06:30,13,108.96,108.99,108.95,108.97,38670
HRM07,2007-03-13 07:00,13,108.97,109.01,108.95,109,48914
HRM07,2007-03-13 07:30,13,109,109.02,108.96,109,62933
HRM07,2007-03-13 08:00,13,109,109.03,108.98,108.99,58892
HRM07,2007-03-13 08:30,13,108.99,108.99,108.96,108.98,41951
HRM07,2007-03-13 09:00,13,108.97,109,108.94,108.95,49670
HRM07,2007-03-13 09:30,13,108.95,108.98,108.92,108.93,37029
HRM07,2007-03-13 10:00,13,108.93,108.94,108.91,108.93,40127
HRM07,2007-03-13 10:30,13,108.94,108.95,108.91,108.95,27660
HRM07,2007-03-13 11:00,13,108.95,109.01,108.93,109.01,52405
HRM07,2007-03-13 11:30,13,109.01,109.01,108.98,108.98,24812
HRM07,2007-03-13 12:00,13,108.99,109.01,108.98,109,9613
HRM07,2007-03-13 12:30,13,109.01,109.09,109.01,109.05,24410
HRM07,2007-03-13 13:00,13,109.06,109.13,109.06,109.08,15772
HRM07,2007-03-13 13:30,13,109.08,109.08,109.07,109.07,2621
HRM07,2007-03-13 14:00,13,109.08,109.09,109.06,109.09,2285
HRM07,2007-03-13 14:30,13,109.09,109.1,109.07,109.09,1902
HRM07,2007-03-13 15:00,13,109.09,109.09,109.09,109.09,144
HRM07,2007-03-13 15:30,13,109.1,109.13,109.1,109.12,1220
HRM07,2007-03-13 16:00,13,109.11,109.11,109.11,109.11,82
HRM07,2007-03-14 02:00,14,109.15,109.16,109.11,109.12,36447
HRM07,2007-03-14 02:30,14,109.12,109.13,109.08,109.1,30133
HRM07,2007-03-14 03:00,14,109.1,109.15,109.08,109.13,49612
HRM07,2007-03-14 03:30,14,109.14,109.14,109.1,109.1,56572
HRM07,2007-03-14 04:00,14,109.1,109.14,109.09,109.13,58634
HRM07,2007-03-14 04:30,14,109.13,109.14,109.11,109.12,52141
HRM07,2007-03-14 05:00,14,109.13,109.13,109.1,109.12,38707
HRM07,2007-03-14 05:30,14,109.11,109.14,109.1,109.14,46574
HRM07,2007-03-14 06:00,14,109.13,109.13,109.07,109.09,41104
HRM07,2007-03-14 06:30,14,109.09,109.17,109.09,109.12,48497
HRM07,2007-03-14 07:00,14,109.12,109.14,109.1,109.1,20878
HRM07,2007-03-14 07:30,14,109.09,109.11,109.06,109.09,45347
HRM07,2007-03-14 08:00,14,109.09,109.09,109.04,109.05,51592
HRM07,2007-03-14 08:30,14,109.05,109.08,109.02,109.06,40534
HRM07,2007-03-14 09:00,14,109.07,109.1,109.05,109.06,45479
HRM07,2007-03-14 09:30,14,109.06,109.06,109.04,109.05,30257
HRM07,2007-03-14 10:00,14,109.04,109.08,109.04,109.08,20199
HRM07,2007-03-14 10:30,14,109.08,109.09,109.07,109.09,20814
HRM07,2007-03-14 11:00,14,109.09,109.15,109.09,109.14,41836
HRM07,2007-03-14 11:30,14,109.14,109.15,109.12,109.14,22071
HRM07,2007-03-14 12:00,14,109.13,109.13,109.08,109.1,22993
HRM07,2007-03-14 12:30,14,109.09,109.1,109.05,109.07,9640
HRM07,2007-03-14 13:00,14,109.08,109.08,109.06,109.06,3766
HRM07,2007-03-14 13:30,14,109.06,109.07,109.04,109.06,1965
HRM07,2007-03-14 14:00,14,109.05,109.06,109.02,109.03,5186
HRM07,2007-03-14 14:30,14,109.04,109.05,109.04,109.04,898
HRM07,2007-03-14 15:00,14,109.04,109.04,109.02,109.03,493
HRM07,2007-03-14 15:30,14,109.03,109.03,109,109.01,1049
HRM07,2007-03-14 16:00,14,108.99,108.99,108.99,108.99,14
HRM07,2007-03-15 02:00,15,108.99,109,108.95,108.98,26743
HRM07,2007-03-15 02:30,15,108.98,108.99,108.97,108.99,13032
HRM07,2007-03-15 03:00,15,108.99,108.99,108.95,108.96,23606
HRM07,2007-03-15 03:30,15,108.97,108.99,108.96,108.99,23702
HRM07,2007-03-15 04:00,15,108.98,108.99,108.96,108.96,18421
HRM07,2007-03-15 04:30,15,108.96,108.97,108.93,108.95,36459
HRM07,2007-03-15 05:00,15,108.96,108.98,108.95,108.98,23125
HRM07,2007-03-15 05:30,15,108.98,108.98,108.96,108.96,8017
HRM07,2007-03-15 06:00,15,108.97,108.98,108.95,108.96,20073
HRM07,2007-03-15 06:30,15,108.96,108.97,108.95,108.96,24677
HRM07,2007-03-15 07:00,15,108.96,108.97,108.92,108.94,37610
HRM07,2007-03-15 07:30,15,108.94,108.97,108.93,108.96,50007
HRM07,2007-03-15 08:00,15,108.96,109.01,108.95,108.98,37939
HRM07,2007-03-15 08:30,15,108.98,109.01,108.97,108.98,49718
HRM07,2007-03-15 09:00,15,108.98,108.99,108.97,108.98,15862
HRM07,2007-03-15 09:30,15,108.98,108.99,108.96,108.97,35384
HRM07,2007-03-15 10:00,15,108.97,108.99,108.96,108.97,15152
HRM07,2007-03-15 10:30,15,108.97,109.01,108.95,108.96,44610
HRM07,2007-03-15 11:00,15,108.96,108.97,108.89,108.91,41671
HRM07,2007-03-15 11:30,15,108.9,108.93,108.9,108.93,19722
HRM07,2007-03-15 12:00,15,108.93,108.94,108.91,108.94,7884
HRM07,2007-03-15 12:30,15,108.94,108.97,108.93,108.94,7045
HRM07,2007-03-15 13:00,15,108.94,108.96,108.94,108.95,1413
HRM07,2007-03-15 13:30,15,108.96,108.97,108.96,108.96,1045
HRM07,2007-03-15 14:00,15,108.95,108.96,108.95,108.96,298
HRM07,2007-03-15 14:30,15,108.97,108.97,108.94,108.94,287
HRM07,2007-03-15 15:00,15,108.94,108.96,108.93,108.95,529
HRM07,2007-03-15 15:30,15,108.94,108.95,108.93,108.95,353
HRM07,2007-03-16 02:00,16,108.97,108.99,108.96,108.98,10030
HRM07,2007-03-16 02:30,16,108.98,109.02,108.98,108.99,14561
HRM07,2007-03-16 03:00,16,108.98,109,108.97,109,15521
HRM07,2007-03-16 03:30,16,108.99,109,108.98,108.98,12642
HRM07,2007-03-16 04:00,16,108.99,108.99,108.96,108.97,18242
HRM07,2007-03-16 04:30,16,108.98,108.99,108.96,108.97,19036
HRM07,2007-03-16 05:00,16,108.97,108.99,108.97,108.99,11851
HRM07,2007-03-16 05:30,16,108.98,108.99,108.97,108.98,14026
HRM07,2007-03-16 06:00,16,108.98,108.99,108.97,108.98,15838
HRM07,2007-03-16 06:30,16,108.98,108.99,108.96,108.97,12307
HRM07,2007-03-16 07:00,16,108.96,108.97,108.88,108.89,48898
HRM07,2007-03-16 07:30,16,108.89,108.92,108.84,108.89,74937
HRM07,2007-03-16 08:00,16,108.89,108.9,108.85,108.88,48665
HRM07,2007-03-16 08:30,16,108.88,108.9,108.83,108.84,69939
HRM07,2007-03-16 09:00,16,108.85,108.9,108.84,108.86,44814
HRM07,2007-03-16 09:30,16,108.86,108.9,108.86,108.89,30682
HRM07,2007-03-16 10:00,16,108.89,108.9,108.86,108.89,31625
HRM07,2007-03-16 10:30,16,108.89,108.92,108.89,108.92,25950
HRM07,2007-03-16 11:00,16,108.91,108.92,108.9,108.91,21527
HRM07,2007-03-16 11:30,16,108.91,108.91,108.88,108.89,12930
HRM07,2007-03-16 12:00,16,108.9,108.91,108.87,108.89,4864
HRM07,2007-03-16 12:30,16,108.89,108.9,108.88,108.88,1573
HRM07,2007-03-16 13:00,16,108.88,108.9,108.88,108.89,2034
HRM07,2007-03-16 13:30,16,108.89,108.89,108.88,108.89,678
HRM07,2007-03-16 14:00,16,108.89,108.9,108.88,108.89,399
HRM07,2007-03-16 14:30,16,108.89,108.9,108.89,108.89,557
HRM07,2007-03-16 15:00,16,108.89,108.89,108.89,108.89,55
HRM07,2007-03-16 15:30,16,108.9,108.9,108.89,108.89,210
HRM07,2007-03-16 16:00,16,108.87,108.87,108.87,108.87,647
HRM07,2007-03-19 02:00,19,108.83,108.83,108.76,108.78,27542
HRM07,2007-03-19 02:30,19,108.78,108.79,108.75,108.77,18759
HRM07,2007-03-19 03:00,19,108.78,108.8,108.77,108.8,18794
HRM07,2007-03-19 03:30,19,108.8,108.8,108.77,108.78,27852
HRM07,2007-03-19 04:00,19,108.78,108.8,108.75,108.76,24283
HRM07,2007-03-19 04:30,19,108.75,108.79,108.75,108.76,26991
HRM07,2007-03-19 05:00,19,108.76,108.79,108.75,108.78,20509
HRM07,2007-03-19 05:30,19,108.79,108.8,108.77,108.79,16893
HRM07,2007-03-19 06:00,19,108.79,108.81,108.78,108.81,15115
HRM07,2007-03-19 06:30,19,108.8,108.81,108.78,108.78,13545
HRM07,2007-03-19 07:00,19,108.79,108.81,108.78,108.79,9192
HRM07,2007-03-19 07:30,19,108.79,108.8,108.78,108.79,10447
HRM07,2007-03-19 08:00,19,108.79,108.8,108.76,108.77,15842
HRM07,2007-03-19 08:30,19,108.77,108.78,108.76,108.77,14331
HRM07,2007-03-19 09:00,19,108.77,108.8,108.76,108.77,13825
HRM07,2007-03-19 09:30,19,108.76,108.78,108.74,108.76,23691
HRM07,2007-03-19 10:00,19,108.76,108.76,108.74,108.75,18236
HRM07,2007-03-19 10:30,19,108.75,108.76,108.75,108.76,10390
HRM07,2007-03-19 11:00,19,108.76,108.77,108.73,108.73,29407
HRM07,2007-03-19 11:30,19,108.73,108.78,108.73,108.77,13479
HRM07,2007-03-19 12:00,19,108.77,108.77,108.75,108.76,4202
HRM07,2007-03-19 12:30,19,108.76,108.77,108.76,108.76,798
HRM07,2007-03-19 13:00,19,108.77,108.77,108.75,108.76,1452
HRM07,2007-03-19 13:30,19,108.77,108.77,108.76,108.76,59
HRM07,2007-03-19 14:00,19,108.76,108.77,108.76,108.77,512
HRM07,2007-03-19 14:30,19,108.77,108.78,108.77,108.77,398
HRM07,2007-03-19 15:00,19,108.77,108.77,108.77,108.77,16
HRM07,2007-03-19 15:30,19,108.76,108.77,108.75,108.75,282
HRM07,2007-03-19 16:00,19,108.75,108.75,108.75,108.75,7
HRM07,2007-03-20 02:00,20,108.76,108.77,108.71,108.72,13199
HRM07,2007-03-20 02:30,20,108.72,108.74,108.7,108.74,22652
HRM07,2007-03-20 03:00,20,108.73,108.74,108.72,108.73,16608
HRM07,2007-03-20 03:30,20,108.73,108.74,108.71,108.74,20836
HRM07,2007-03-20 04:00,20,108.73,108.77,108.73,108.74,29100
HRM07,2007-03-20 04:30,20,108.74,108.75,108.72,108.73,22864
HRM07,2007-03-20 05:00,20,108.74,108.77,108.73,108.76,25283
HRM07,2007-03-20 05:30,20,108.75,108.78,108.75,108.78,18714
HRM07,2007-03-20 06:00,20,108.78,108.78,108.76,108.77,11896
HRM07,2007-03-20 06:30,20,108.76,108.78,108.76,108.78,21004
HRM07,2007-03-20 07:00,20,108.78,108.82,108.77,108.78,29840
HRM07,2007-03-20 07:30,20,108.78,108.85,108.77,108.83,72703
HRM07,2007-03-20 08:00,20,108.84,108.85,108.81,108.84,30536
HRM07,2007-03-20 08:30,20,108.84,108.86,108.83,108.85,26389
HRM07,2007-03-20 09:00,20,108.85,108.87,108.84,108.85,31171
HRM07,2007-03-20 09:30,20,108.85,108.87,108.83,108.83,27623
HRM07,2007-03-20 10:00,20,108.84,108.84,108.82,108.84,15393
HRM07,2007-03-20 10:30,20,108.83,108.87,108.83,108.83,29839
HRM07,2007-03-20 11:00,20,108.84,108.84,108.81,108.82,18177
HRM07,2007-03-20 11:30,20,108.82,108.86,108.81,108.85,12937
HRM07,2007-03-20 12:00,20,108.85,108.85,108.83,108.85,4922
HRM07,2007-03-20 12:30,20,108.85,108.86,108.84,108.85,5350
HRM07,2007-03-20 13:00,20,108.84,108.85,108.84,108.85,771
HRM07,2007-03-20 13:30,20,108.84,108.84,108.84,108.84,430
HRM07,2007-03-20 14:00,20,108.83,108.85,108.83,108.85,671
HRM07,2007-03-20 14:30,20,108.84,108.84,108.83,108.83,538
HRM07,2007-03-20 15:00,20,108.83,108.83,108.83,108.83,1
HRM07,2007-03-20 15:30,20,108.84,108.85,108.84,108.85,60
HRM07,2007-03-21 02:00,21,108.84,108.84,108.81,108.83,6142
HRM07,2007-03-21 02:30,21,108.84,108.84,108.82,108.83,4302
HRM07,2007-03-21 03:00,21,108.82,108.84,108.8,108.83,23494
HRM07,2007-03-21 03:30,21,108.83,108.86,108.82,108.84,24360
HRM07,2007-03-21 04:00,21,108.83,108.86,108.83,108.85,14448
HRM07,2007-03-21 04:30,21,108.85,108.89,108.85,108.88,39659
HRM07,2007-03-21 05:00,21,108.87,108.87,108.85,108.86,17301
HRM07,2007-03-21 05:30,21,108.86,108.88,108.86,108.87,9488
HRM07,2007-03-21 06:00,21,108.88,108.88,108.82,108.82,24198
HRM07,2007-03-21 06:30,21,108.83,108.83,108.81,108.82,19000
HRM07,2007-03-21 07:00,21,108.82,108.83,108.81,108.82,6826
HRM07,2007-03-21 07:30,21,108.82,108.83,108.81,108.81,13709
HRM07,2007-03-21 08:00,21,108.81,108.83,108.77,108.78,34695
HRM07,2007-03-21 08:30,21,108.78,108.79,108.76,108.77,36188
HRM07,2007-03-21 09:00,21,108.77,108.79,108.75,108.77,28280
HRM07,2007-03-21 09:30,21,108.77,108.79,108.76,108.77,17188
HRM07,2007-03-21 10:00,21,108.78,108.79,108.77,108.79,15700
HRM07,2007-03-21 10:30,21,108.79,108.8,108.75,108.78,38028
HRM07,2007-03-21 11:00,21,108.78,108.79,108.77,108.79,21234
HRM07,2007-03-21 11:30,21,108.78,108.8,108.78,108.79,12567
HRM07,2007-03-21 12:00,21,108.78,108.79,108.77,108.77,5737
HRM07,2007-03-21 12:30,21,108.77,108.78,108.76,108.77,6098
HRM07,2007-03-21 13:00,21,108.78,108.95,108.71,108.92,32456
HRM07,2007-03-21 13:30,21,108.92,108.98,108.89,108.96,12381
HRM07,2007-03-21 14:00,21,108.96,108.96,108.94,108.95,5243
HRM07,2007-03-21 14:30,21,108.95,108.95,108.93,108.95,644
HRM07,2007-03-21 15:00,21,108.94,108.95,108.93,108.95,1202
HRM07,2007-03-21 15:30,21,108.95,108.95,108.93,108.94,184
HRM07,2007-03-21 16:00,21,108.93,108.93,108.93,108.93,61
HRM07,2007-03-22 02:00,22,108.94,108.95,108.91,108.93,24913
HRM07,2007-03-22 02:30,22,108.93,108.99,108.91,108.98,33984
HRM07,2007-03-22 03:00,22,108.98,108.99,108.92,108.93,41585
HRM07,2007-03-22 03:30,22,108.92,108.94,108.89,108.9,32042
HRM07,2007-03-22 04:00,22,108.9,108.92,108.87,108.88,26950
HRM07,2007-03-22 04:30,22,108.88,108.92,108.87,108.91,39636
HRM07,2007-03-22 05:00,22,108.91,108.92,108.88,108.9,27609
HRM07,2007-03-22 05:30,22,108.89,108.92,108.88,108.9,15581
HRM07,2007-03-22 06:00,22,108.9,108.92,108.89,108.91,20966
HRM07,2007-03-22 06:30,22,108.9,108.91,108.89,108.9,20943
HRM07,2007-03-22 07:00,22,108.9,108.9,108.88,108.88,17075
HRM07,2007-03-22 07:30,22,108.88,108.89,108.85,108.87,31738
HRM07,2007-03-22 08:00,22,108.87,108.89,108.86,108.88,18344
HRM07,2007-03-22 08:30,22,108.88,108.9,108.87,108.89,17636
HRM07,2007-03-22 09:00,22,108.89,108.92,108.89,108.91,33461
HRM07,2007-03-22 09:30,22,108.91,108.93,108.9,108.91,26228
HRM07,2007-03-22 10:00,22,108.91,108.91,108.85,108.86,33216
HRM07,2007-03-22 10:30,22,108.86,108.87,108.77,108.78,73667
HRM07,2007-03-22 11:00,22,108.77,108.79,108.75,108.75,50554
HRM07,2007-03-22 11:30,22,108.75,108.77,108.72,108.75,40589
HRM07,2007-03-22 12:00,22,108.76,108.77,108.73,108.73,13241
HRM07,2007-03-22 12:30,22,108.74,108.76,108.69,108.7,11670
HRM07,2007-03-22 13:00,22,108.7,108.71,108.66,108.68,11820
HRM07,2007-03-22 13:30,22,108.68,108.7,108.68,108.69,524
HRM07,2007-03-22 14:00,22,108.7,108.7,108.69,108.69,1950
HRM07,2007-03-22 14:30,22,108.69,108.7,108.69,108.7,1852
HRM07,2007-03-22 15:00,22,108.7,108.7,108.7,108.7,1
HRM07,2007-03-22 15:30,22,108.69,108.7,108.69,108.69,290
HRM07,2007-03-22 16:00,22,108.7,108.7,108.7,108.7,57
HRM07,2007-03-23 02:00,23,108.68,108.72,108.67,108.72,22701
HRM07,2007-03-23 02:30,23,108.72,108.78,108.66,108.78,35448
HRM07,2007-03-23 03:00,23,108.78,108.79,108.69,108.71,59572
HRM07,2007-03-23 03:30,23,108.71,108.73,108.69,108.73,32477
HRM07,2007-03-23 04:00,23,108.73,108.74,108.71,108.73,30978
HRM07,2007-03-23 04:30,23,108.72,108.75,108.72,108.75,26178
HRM07,2007-03-23 05:00,23,108.75,108.76,108.71,108.72,35201
HRM07,2007-03-23 05:30,23,108.73,108.73,108.65,108.68,53286
HRM07,2007-03-23 06:00,23,108.67,108.69,108.65,108.67,30727
HRM07,2007-03-23 06:30,23,108.68,108.7,108.67,108.69,30484
HRM07,2007-03-23 07:00,23,108.69,108.73,108.69,108.72,28077
HRM07,2007-03-23 07:30,23,108.73,108.74,108.71,108.73,16837
HRM07,2007-03-23 08:00,23,108.73,108.74,108.7,108.72,15988
HRM07,2007-03-23 08:30,23,108.71,108.72,108.65,108.67,37321
HRM07,2007-03-23 09:00,23,108.67,108.68,108.56,108.58,109345
HRM07,2007-03-23 09:30,23,108.59,108.6,108.55,108.58,51859
HRM07,2007-03-23 10:00,23,108.58,108.59,108.55,108.56,30960
HRM07,2007-03-23 10:30,23,108.56,108.57,108.55,108.57,30254
HRM07,2007-03-23 11:00,23,108.57,108.59,108.51,108.53,45127
HRM07,2007-03-23 11:30,23,108.53,108.55,108.52,108.53,13823
HRM07,2007-03-23 12:00,23,108.53,108.54,108.52,108.52,9770
HRM07,2007-03-23 12:30,23,108.53,108.54,108.51,108.52,3793
HRM07,2007-03-23 13:00,23,108.52,108.55,108.52,108.52,3042
HRM07,2007-03-23 13:30,23,108.52,108.53,108.51,108.52,1178
HRM07,2007-03-23 14:00,23,108.52,108.54,108.52,108.52,1970
HRM07,2007-03-23 14:30,23,108.53,108.53,108.5,108.52,1448
HRM07,2007-03-23 15:00,23,108.51,108.51,108.51,108.51,401
HRM07,2007-03-23 15:30,23,108.51,108.52,108.51,108.52,16
HRM07,2007-03-23 16:00,23,108.51,108.51,108.51,108.51,78
HRM07,2007-03-26 01:00,26,108.55,108.59,108.54,108.58,15804
HRM07,2007-03-26 01:30,26,108.59,108.59,108.53,108.53,17037
HRM07,2007-03-26 02:00,26,108.53,108.56,108.5,108.55,25042
HRM07,2007-03-26 02:30,26,108.55,108.55,108.51,108.55,19384
HRM07,2007-03-26 03:00,26,108.55,108.55,108.52,108.53,17279
HRM07,2007-03-26 03:30,26,108.52,108.55,108.52,108.52,19505
HRM07,2007-03-26 04:00,26,108.53,108.53,108.46,108.47,47540
HRM07,2007-03-26 04:30,26,108.47,108.48,108.42,108.43,59083
HRM07,2007-03-26 05:00,26,108.43,108.46,108.43,108.45,24904
HRM07,2007-03-26 05:30,26,108.45,108.45,108.43,108.45,15945
HRM07,2007-03-26 06:00,26,108.44,108.47,108.42,108.47,14072
HRM07,2007-03-26 06:30,26,108.47,108.48,108.44,108.44,26578
HRM07,2007-03-26 07:00,26,108.44,108.48,108.44,108.47,27366
HRM07,2007-03-26 07:30,26,108.46,108.5,108.46,108.49,15225
HRM07,2007-03-26 08:00,26,108.49,108.49,108.45,108.45,24285
HRM07,2007-03-26 08:30,26,108.46,108.54,108.44,108.52,33367
HRM07,2007-03-26 09:00,26,108.53,108.63,108.52,108.61,92538
HRM07,2007-03-26 09:30,26,108.61,108.63,108.57,108.58,27089
HRM07,2007-03-26 10:00,26,108.58,108.6,108.54,108.55,30913
HRM07,2007-03-26 10:30,26,108.55,108.55,108.52,108.53,24463
HRM07,2007-03-26 11:00,26,108.53,108.54,108.52,108.53,7570
HRM07,2007-03-26 11:30,26,108.53,108.55,108.52,108.55,4229
HRM07,2007-03-26 12:00,26,108.54,108.55,108.53,108.54,1692
HRM07,2007-03-26 12:30,26,108.53,108.53,108.5,108.51,2152
HRM07,2007-03-26 13:00,26,108.51,108.51,108.5,108.5,344
HRM07,2007-03-26 13:30,26,108.5,108.51,108.5,108.5,2426
HRM07,2007-03-26 14:00,26,108.49,108.5,108.48,108.49,604
HRM07,2007-03-26 14:30,26,108.49,108.49,108.47,108.47,878
HRM07,2007-03-26 15:00,26,108.47,108.47,108.47,108.47,106
HRM07,2007-03-27 01:00,27,108.47,108.51,108.46,108.51,16681
HRM07,2007-03-27 01:30,27,108.5,108.52,108.46,108.46,16701
HRM07,2007-03-27 02:00,27,108.47,108.48,108.45,108.47,19247
HRM07,2007-03-27 02:30,27,108.48,108.49,108.4,108.41,66383
HRM07,2007-03-27 03:00,27,108.41,108.46,108.4,108.44,53622
HRM07,2007-03-27 03:30,27,108.44,108.46,108.43,108.46,39234
HRM07,2007-03-27 04:00,27,108.46,108.49,108.46,108.46,26170
HRM07,2007-03-27 04:30,27,108.47,108.47,108.43,108.46,18244
HRM07,2007-03-27 05:00,27,108.46,108.49,108.44,108.49,20486
HRM07,2007-03-27 05:30,27,108.48,108.48,108.45,108.46,14602
HRM07,2007-03-27 06:00,27,108.46,108.47,108.44,108.46,19408
HRM07,2007-03-27 06:30,27,108.46,108.47,108.45,108.46,8494
HRM07,2007-03-27 07:00,27,108.45,108.46,108.45,108.46,16951
HRM07,2007-03-27 07:30,27,108.46,108.48,108.44,108.46,27455
HRM07,2007-03-27 08:00,27,108.46,108.46,108.41,108.43,44871
HRM07,2007-03-27 08:30,27,108.42,108.48,108.42,108.46,38392
HRM07,2007-03-27 09:00,27,108.46,108.51,108.42,108.49,61646
HRM07,2007-03-27 09:30,27,108.49,108.5,108.43,108.44,29889
HRM07,2007-03-27 10:00,27,108.45,108.46,108.43,108.46,42576
HRM07,2007-03-27 10:30,27,108.46,108.47,108.43,108.44,25046
HRM07,2007-03-27 11:00,27,108.44,108.45,108.42,108.42,18407
HRM07,2007-03-27 11:30,27,108.42,108.44,108.41,108.41,10969
HRM07,2007-03-27 12:00,27,108.42,108.43,108.41,108.43,2870
HRM07,2007-03-27 12:30,27,108.43,108.44,108.42,108.43,1174
HRM07,2007-03-27 13:00,27,108.43,108.44,108.43,108.44,96
HRM07,2007-03-27 13:30,27,108.43,108.43,108.43,108.43,429
HRM07,2007-03-27 14:00,27,108.42,108.42,108.42,108.42,255
HRM07,2007-03-27 14:30,27,108.42,108.43,108.41,108.42,398
HRM07,2007-03-27 15:00,27,108.41,108.41,108.41,108.41,20
HRM07,2007-03-28 01:00,28,108.45,108.46,108.43,108.44,20991
HRM07,2007-03-28 01:30,28,108.44,108.46,108.42,108.42,18039
HRM07,2007-03-28 02:00,28,108.42,108.47,108.42,108.46,32002
HRM07,2007-03-28 02:30,28,108.46,108.48,108.43,108.43,27814
HRM07,2007-03-28 03:00,28,108.43,108.45,108.42,108.43,31009
HRM07,2007-03-28 03:30,28,108.43,108.44,108.4,108.41,81273
HRM07,2007-03-28 04:00,28,108.41,108.44,108.39,108.42,63096
HRM07,2007-03-28 04:30,28,108.43,108.43,108.4,108.42,19714
HRM07,2007-03-28 05:00,28,108.42,108.44,108.41,108.43,21268
HRM07,2007-03-28 05:30,28,108.43,108.43,108.41,108.41,10375
HRM07,2007-03-28 06:00,28,108.41,108.43,108.37,108.39,50614
HRM07,2007-03-28 06:30,28,108.38,108.41,108.38,108.39,30087
HRM07,2007-03-28 07:00,28,108.39,108.45,108.37,108.43,39723
HRM07,2007-03-28 07:30,28,108.43,108.45,108.39,108.39,69975
HRM07,2007-03-28 08:00,28,108.4,108.42,108.39,108.41,34505
HRM07,2007-03-28 08:30,28,108.41,108.45,108.4,108.42,60402
HRM07,2007-03-28 09:00,28,108.41,108.43,108.38,108.4,43733
HRM07,2007-03-28 09:30,28,108.4,108.5,108.38,108.45,103303
HRM07,2007-03-28 10:00,28,108.45,108.47,108.43,108.44,50991
HRM07,2007-03-28 10:30,28,108.43,108.44,108.4,108.41,40163
HRM07,2007-03-28 11:00,28,108.41,108.42,108.35,108.38,23339
HRM07,2007-03-28 11:30,28,108.38,108.39,108.37,108.38,7229
HRM07,2007-03-28 12:00,28,108.38,108.39,108.35,108.36,4642
HRM07,2007-03-28 12:30,28,108.35,108.36,108.3,108.32,11737
HRM07,2007-03-28 13:00,28,108.31,108.34,108.27,108.33,7826
HRM07,2007-03-28 13:30,28,108.32,108.33,108.32,108.33,262
HRM07,2007-03-28 14:00,28,108.32,108.34,108.31,108.33,366
HRM07,2007-03-28 14:30,28,108.33,108.34,108.33,108.33,166
HRM07,2007-03-28 15:00,28,108.34,108.34,108.34,108.34,100
HRM07,2007-03-29 01:00,29,108.32,108.35,108.31,108.32,21637
HRM07,2007-03-29 01:30,29,108.32,108.34,108.29,108.34,32521
HRM07,2007-03-29 02:00,29,108.34,108.35,108.28,108.3,32509
HRM07,2007-03-29 02:30,29,108.31,108.35,108.31,108.33,38379
HRM07,2007-03-29 03:00,29,108.34,108.36,108.32,108.34,24084
HRM07,2007-03-29 03:30,29,108.35,108.35,108.3,108.31,38173
HRM07,2007-03-29 04:00,29,108.31,108.32,108.28,108.29,30594
HRM07,2007-03-29 04:30,29,108.29,108.31,108.27,108.29,40756
HRM07,2007-03-29 05:00,29,108.29,108.32,108.29,108.29,21553
HRM07,2007-03-29 05:30,29,108.29,108.31,108.28,108.3,14607
HRM07,2007-03-29 06:00,29,108.29,108.33,108.29,108.33,19667
HRM07,2007-03-29 06:30,29,108.32,108.34,108.31,108.32,15446
HRM07,2007-03-29 07:00,29,108.31,108.34,108.28,108.31,29109
HRM07,2007-03-29 07:30,29,108.31,108.36,108.27,108.31,62220
HRM07,2007-03-29 08:00,29,108.31,108.33,108.29,108.3,43215
HRM07,2007-03-29 08:30,29,108.29,108.34,108.29,108.32,22192
HRM07,2007-03-29 09:00,29,108.32,108.33,108.3,108.31,31788
HRM07,2007-03-29 09:30,29,108.31,108.32,108.29,108.31,21992
HRM07,2007-03-29 10:00,29,108.3,108.31,108.27,108.28,23047
HRM07,2007-03-29 10:30,29,108.28,108.3,108.25,108.29,26495
HRM07,2007-03-29 11:00,29,108.28,108.3,108.28,108.3,9794
HRM07,2007-03-29 11:30,29,108.3,108.3,108.26,108.28,6651
HRM07,2007-03-29 12:00,29,108.27,108.3,108.25,108.29,6082
HRM07,2007-03-29 12:30,29,108.29,108.29,108.28,108.28,1643
HRM07,2007-03-29 13:00,29,108.28,108.29,108.27,108.27,268
HRM07,2007-03-29 13:30,29,108.27,108.28,108.27,108.27,1234
HRM07,2007-03-29 14:00,29,108.27,108.27,108.26,108.26,58
HRM07,2007-03-29 14:30,29,108.26,108.27,108.25,108.26,413
HRM07,2007-03-29 15:00,29,108.27,108.27,108.27,108.27,21
HRM07,2007-03-30 01:00,30,108.24,108.27,108.22,108.26,10013
HRM07,2007-03-30 01:30,30,108.27,108.28,108.25,108.28,11328
HRM07,2007-03-30 02:00,30,108.27,108.32,108.26,108.32,18172
HRM07,2007-03-30 02:30,30,108.32,108.33,108.28,108.29,20403
HRM07,2007-03-30 03:00,30,108.29,108.3,108.28,108.29,13373
HRM07,2007-03-30 03:30,30,108.29,108.31,108.28,108.29,15493
HRM07,2007-03-30 04:00,30,108.29,108.3,108.28,108.29,9522
HRM07,2007-03-30 04:30,30,108.28,108.3,108.28,108.28,10068
HRM07,2007-03-30 05:00,30,108.29,108.29,108.27,108.28,7954
HRM07,2007-03-30 05:30,30,108.28,108.3,108.27,108.27,13963
HRM07,2007-03-30 06:00,30,108.27,108.28,108.26,108.26,10249
HRM07,2007-03-30 06:30,30,108.27,108.28,108.27,108.27,11668
HRM07,2007-03-30 07:00,30,108.27,108.28,108.22,108.24,15106
HRM07,2007-03-30 07:30,30,108.23,108.31,108.23,108.3,57435
HRM07,2007-03-30 08:00,30,108.3,108.33,108.28,108.3,58881
HRM07,2007-03-30 08:30,30,108.3,108.31,108.2,108.25,76674
HRM07,2007-03-30 09:00,30,108.26,108.26,108.11,108.16,110304
HRM07,2007-03-30 09:30,30,108.17,108.18,108.14,108.16,54389
HRM07,2007-03-30 10:00,30,108.16,108.28,108.14,108.28,73047
HRM07,2007-03-30 10:30,30,108.27,108.45,108.24,108.29,91274
HRM07,2007-03-30 11:00,30,108.29,108.33,108.28,108.29,22034
HRM07,2007-03-30 11:30,30,108.29,108.29,108.24,108.26,10727
HRM07,2007-03-30 12:00,30,108.25,108.25,108.17,108.18,7758
HRM07,2007-03-30 12:30,30,108.19,108.23,108.18,108.21,2450
HRM07,2007-03-30 13:00,30,108.22,108.22,108.2,108.2,520
HRM07,2007-03-30 13:30,30,108.2,108.2,108.19,108.2,363
HRM07,2007-03-30 14:00,30,108.2,108.22,108.2,108.21,495
HRM07,2007-03-30 14:30,30,108.22,108.22,108.21,108.21,643
HRM07,2007-03-30 15:00,30,108.23,108.23,108.23,108.23,21
HRM07,2007-04-02 01:00,2,108.19,108.23,108.18,108.23,17773
HRM07,2007-04-02 01:30,2,108.23,108.28,108.2,108.26,18818
HRM07,2007-04-02 02:00,2,108.25,108.26,108.22,108.23,15364
HRM07,2007-04-02 02:30,2,108.23,108.26,108.22,108.23,15347
HRM07,2007-04-02 03:00,2,108.23,108.25,108.2,108.22,20939
HRM07,2007-04-02 03:30,2,108.22,108.24,108.18,108.2,38962
HRM07,2007-04-02 04:00,2,108.2,108.22,108.19,108.19,23072
HRM07,2007-04-02 04:30,2,108.2,108.23,108.19,108.21,37151
HRM07,2007-04-02 05:00,2,108.2,108.22,108.2,108.21,21183
HRM07,2007-04-02 05:30,2,108.2,108.21,108.19,108.2,8729
HRM07,2007-04-02 06:00,2,108.21,108.22,108.2,108.21,9382
HRM07,2007-04-02 06:30,2,108.22,108.23,108.21,108.21,10050
HRM07,2007-04-02 07:00,2,108.22,108.22,108.19,108.2,13515
HRM07,2007-04-02 07:30,2,108.2,108.21,108.19,108.19,9092
HRM07,2007-04-02 08:00,2,108.19,108.2,108.18,108.19,21618
HRM07,2007-04-02 08:30,2,108.19,108.2,108.13,108.17,46398
HRM07,2007-04-02 09:00,2,108.16,108.21,108.16,108.17,49248
HRM07,2007-04-02 09:30,2,108.17,108.2,108.16,108.16,30607
HRM07,2007-04-02 10:00,2,108.16,108.17,108.13,108.15,39029
HRM07,2007-04-02 10:30,2,108.14,108.15,108.08,108.09,38273
HRM07,2007-04-02 11:00,2,108.09,108.11,108.09,108.1,13009
HRM07,2007-04-02 11:30,2,108.09,108.11,108.08,108.1,6571
HRM07,2007-04-02 12:00,2,108.1,108.11,108.08,108.1,3539
HRM07,2007-04-02 12:30,2,108.09,108.1,108.07,108.08,3287
HRM07,2007-04-02 13:00,2,108.08,108.09,108.08,108.09,323
HRM07,2007-04-02 13:30,2,108.09,108.1,108.09,108.09,450
HRM07,2007-04-02 14:00,2,108.09,108.1,108.08,108.08,141
HRM07,2007-04-02 14:30,2,108.08,108.09,108.06,108.08,1877
HRM07,2007-04-02 15:00,2,108.08,108.08,108.08,108.08,14
HRM07,2007-04-03 01:00,3,108.11,108.12,108.08,108.12,10515
HRM07,2007-04-03 01:30,3,108.12,108.13,108.09,108.1,17688
HRM07,2007-04-03 02:00,3,108.1,108.14,108.07,108.12,33811
HRM07,2007-04-03 02:30,3,108.13,108.13,108.11,108.12,13511
HRM07,2007-04-03 03:00,3,108.12,108.15,108.11,108.14,24623
HRM07,2007-04-03 03:30,3,108.14,108.14,108.11,108.11,25582
HRM07,2007-04-03 04:00,3,108.11,108.12,108.1,108.1,24565
HRM07,2007-04-03 04:30,3,108.11,108.12,108.06,108.08,41984
HRM07,2007-04-03 05:00,3,108.08,108.1,108.07,108.09,14691
HRM07,2007-04-03 05:30,3,108.09,108.1,108.05,108.08,18503
HRM07,2007-04-03 06:00,3,108.08,108.1,108.07,108.09,8205
HRM07,2007-04-03 06:30,3,108.09,108.1,108.07,108.09,11469
HRM07,2007-04-03 07:00,3,108.09,108.09,108.06,108.08,19557
HRM07,2007-04-03 07:30,3,108.07,108.11,108.07,108.1,27032
HRM07,2007-04-03 08:00,3,108.1,108.1,108.08,108.09,21194
HRM07,2007-04-03 08:30,3,108.09,108.11,108.06,108.08,49325
HRM07,2007-04-03 09:00,3,108.07,108.12,108.07,108.1,43672
HRM07,2007-04-03 09:30,3,108.1,108.1,108.05,108.08,53375
HRM07,2007-04-03 10:00,3,108.08,108.1,108.06,108.09,31179
HRM07,2007-04-03 10:30,3,108.09,108.1,108.07,108.08,13529
HRM07,2007-04-03 11:00,3,108.09,108.09,108.08,108.08,6769
HRM07,2007-04-03 11:30,3,108.08,108.08,108.06,108.08,3582
HRM07,2007-04-03 12:00,3,108.08,108.08,108.06,108.07,2501
HRM07,2007-04-03 12:30,3,108.08,108.08,108.07,108.08,2148
HRM07,2007-04-03 13:00,3,108.09,108.1,108.08,108.09,389
HRM07,2007-04-03 13:30,3,108.09,108.09,108.07,108.08,1698
HRM07,2007-04-03 14:00,3,108.08,108.09,108.07,108.07,1014
HRM07,2007-04-03 14:30,3,108.08,108.08,108.06,108.07,505
HRM07,2007-04-03 15:00,3,108.06,108.06,108.06,108.06,14
HRM07,2007-04-04 01:00,4,108.07,108.11,108.06,108.1,19366
HRM07,2007-04-04 01:30,4,108.11,108.13,108.1,108.11,16391
HRM07,2007-04-04 02:00,4,108.12,108.16,108.11,108.16,29248
HRM07,2007-04-04 02:30,4,108.16,108.17,108.14,108.16,30606
HRM07,2007-04-04 03:00,4,108.15,108.18,108.13,108.17,22571
HRM07,2007-04-04 03:30,4,108.17,108.2,108.14,108.16,41748
HRM07,2007-04-04 04:00,4,108.17,108.19,108.15,108.18,23516
HRM07,2007-04-04 04:30,4,108.18,108.19,108.15,108.16,18797
HRM07,2007-04-04 05:00,4,108.16,108.17,108.14,108.17,27944
HRM07,2007-04-04 05:30,4,108.17,108.17,108.14,108.15,30878
HRM07,2007-04-04 06:00,4,108.14,108.16,108.14,108.15,10927
HRM07,2007-04-04 06:30,4,108.16,108.16,108.14,108.14,4774
HRM07,2007-04-04 07:00,4,108.14,108.18,108.14,108.16,27665
HRM07,2007-04-04 07:30,4,108.16,108.21,108.16,108.19,32171
HRM07,2007-04-04 08:00,4,108.19,108.2,108.1,108.15,60802
HRM07,2007-04-04 08:30,4,108.16,108.2,108.14,108.19,28478
HRM07,2007-04-04 09:00,4,108.19,108.23,108.17,108.22,35508
HRM07,2007-04-04 09:30,4,108.22,108.24,108.2,108.21,33070
HRM07,2007-04-04 10:00,4,108.2,108.21,108.18,108.18,25243
HRM07,2007-04-04 10:30,4,108.18,108.2,108.18,108.19,13047
HRM07,2007-04-04 11:00,4,108.19,108.2,108.18,108.2,6473
HRM07,2007-04-04 11:30,4,108.2,108.2,108.17,108.17,5656
HRM07,2007-04-04 12:00,4,108.17,108.19,108.17,108.18,1701
HRM07,2007-04-04 12:30,4,108.17,108.17,108.16,108.16,426
HRM07,2007-04-04 13:00,4,108.16,108.17,108.16,108.17,51
HRM07,2007-04-04 13:30,4,108.16,108.17,108.16,108.16,1022
HRM07,2007-04-04 14:00,4,108.17,108.18,108.17,108.17,547
HRM07,2007-04-04 14:30,4,108.17,108.18,108.17,108.17,393
HRM07,2007-04-04 15:00,4,108.19,108.19,108.19,108.19,36
HRM07,2007-04-05 01:00,5,108.17,108.17,108.12,108.13,15298
HRM07,2007-04-05 01:30,5,108.13,108.16,108.12,108.14,11591
HRM07,2007-04-05 02:00,5,108.14,108.17,108.14,108.16,20086
HRM07,2007-04-05 02:30,5,108.16,108.17,108.12,108.12,26077
HRM07,2007-04-05 03:00,5,108.13,108.14,108.11,108.13,22811
HRM07,2007-04-05 03:30,5,108.13,108.14,108.1,108.12,27303
HRM07,2007-04-05 04:00,5,108.12,108.14,108.08,108.09,22985
HRM07,2007-04-05 04:30,5,108.08,108.1,108.07,108.09,25512
HRM07,2007-04-05 05:00,5,108.09,108.12,108.08,108.12,20387
HRM07,2007-04-05 05:30,5,108.11,108.13,108.09,108.11,19887
HRM07,2007-04-05 06:00,5,108.11,108.14,108.09,108.12,26274
HRM07,2007-04-05 06:30,5,108.11,108.13,108.09,108.12,11140
HRM07,2007-04-05 07:00,5,108.13,108.13,108.11,108.11,19019
HRM07,2007-04-05 07:30,5,108.11,108.15,108.09,108.14,26432
HRM07,2007-04-05 08:00,5,108.13,108.16,108.12,108.16,17831
HRM07,2007-04-05 08:30,5,108.15,108.15,108.11,108.14,27804
HRM07,2007-04-05 09:00,5,108.14,108.15,108.12,108.12,14902
HRM07,2007-04-05 09:30,5,108.12,108.13,108.09,108.09,15304
HRM07,2007-04-05 10:00,5,108.1,108.11,108.08,108.1,13375
HRM07,2007-04-05 10:30,5,108.1,108.11,108.07,108.08,12948
HRM07,2007-04-05 11:00,5,108.08,108.09,108.07,108.09,6531
HRM07,2007-04-05 11:30,5,108.08,108.09,108.05,108.07,8232
HRM07,2007-04-05 12:00,5,108.07,108.08,108.06,108.07,3702
HRM07,2007-04-05 12:30,5,108.07,108.07,108.06,108.07,1100
HRM07,2007-04-05 13:00,5,108.07,108.07,108.06,108.07,1277
HRM07,2007-04-05 13:30,5,108.06,108.07,108.06,108.06,69
HRM07,2007-04-05 14:00,5,108.05,108.06,108.05,108.05,847
HRM07,2007-04-05 14:30,5,108.05,108.05,108.03,108.04,1309
HRM07,2007-04-05 15:00,5,108.06,108.06,108.06,108.06,52
HRM07,2007-04-10 01:00,10,107.87,107.94,107.83,107.93,43702
HRM07,2007-04-10 01:30,10,107.92,107.94,107.9,107.93,17055
HRM07,2007-04-10 02:00,10,107.94,107.95,107.91,107.95,14899
HRM07,2007-04-10 02:30,10,107.95,107.97,107.94,107.97,23111
HRM07,2007-04-10 03:00,10,107.96,107.98,107.94,107.95,17291
HRM07,2007-04-10 03:30,10,107.95,107.95,107.92,107.94,26361
HRM07,2007-04-10 04:00,10,107.93,107.95,107.92,107.94,27727
HRM07,2007-04-10 04:30,10,107.95,107.95,107.93,107.94,12266
HRM07,2007-04-10 05:00,10,107.95,107.95,107.91,107.92,13542
HRM07,2007-04-10 05:30,10,107.92,107.92,107.89,107.91,22970
HRM07,2007-04-10 06:00,10,107.92,107.92,107.9,107.91,9880
HRM07,2007-04-10 06:30,10,107.92,107.92,107.89,107.9,10698
HRM07,2007-04-10 07:00,10,107.9,107.91,107.89,107.9,11717
HRM07,2007-04-10 07:30,10,107.9,107.95,107.9,107.93,26068
HRM07,2007-04-10 08:00,10,107.92,107.94,107.9,107.92,20199
HRM07,2007-04-10 08:30,10,107.91,107.92,107.9,107.92,14021
HRM07,2007-04-10 09:00,10,107.92,107.94,107.92,107.93,16814
HRM07,2007-04-10 09:30,10,107.94,107.95,107.92,107.93,11299
HRM07,2007-04-10 10:00,10,107.93,107.94,107.92,107.93,11313
HRM07,2007-04-10 10:30,10,107.93,107.94,107.92,107.93,6475
HRM07,2007-04-10 11:00,10,107.93,107.94,107.92,107.92,8645
HRM07,2007-04-10 11:30,10,107.93,107.93,107.92,107.93,3019
HRM07,2007-04-10 12:00,10,107.93,107.94,107.92,107.93,1039
HRM07,2007-04-10 12:30,10,107.93,107.93,107.92,107.93,323
HRM07,2007-04-10 13:00,10,107.93,107.93,107.92,107.93,983
HRM07,2007-04-10 13:30,10,107.93,107.93,107.93,107.93,182
HRM07,2007-04-10 14:00,10,107.92,107.93,107.92,107.92,188
HRM07,2007-04-10 14:30,10,107.92,107.92,107.91,107.91,1177
HRM07,2007-04-11 01:00,11,107.93,107.96,107.93,107.94,11679
HRM07,2007-04-11 01:30,11,107.94,107.95,107.88,107.9,19851
HRM07,2007-04-11 02:00,11,107.89,107.91,107.88,107.91,16250
HRM07,2007-04-11 02:30,11,107.9,107.91,107.87,107.89,18695
HRM07,2007-04-11 03:00,11,107.9,107.91,107.89,107.89,14642
HRM07,2007-04-11 03:30,11,107.9,107.93,107.9,107.92,17567
HRM07,2007-04-11 04:00,11,107.92,107.93,107.88,107.88,33473
HRM07,2007-04-11 04:30,11,107.89,107.89,107.83,107.83,35969
HRM07,2007-04-11 05:00,11,107.84,107.85,107.81,107.84,30295
HRM07,2007-04-11 05:30,11,107.84,107.85,107.82,107.83,20676
HRM07,2007-04-11 06:00,11,107.83,107.86,107.83,107.85,19254
HRM07,2007-04-11 06:30,11,107.85,107.86,107.84,107.85,9680
HRM07,2007-04-11 07:00,11,107.85,107.85,107.82,107.85,16575
HRM07,2007-04-11 07:30,11,107.85,107.86,107.82,107.85,14670
HRM07,2007-04-11 08:00,11,107.84,107.86,107.84,107.86,18396
HRM07,2007-04-11 08:30,11,107.86,107.88,107.85,107.87,18633
HRM07,2007-04-11 09:00,11,107.86,107.88,107.86,107.86,16427
HRM07,2007-04-11 09:30,11,107.86,107.88,107.84,107.87,31303
HRM07,2007-04-11 10:00,11,107.87,107.88,107.85,107.87,17640
HRM07,2007-04-11 10:30,11,107.87,107.87,107.86,107.87,2650
HRM07,2007-04-11 11:00,11,107.87,107.87,107.84,107.85,7174
HRM07,2007-04-11 11:30,11,107.85,107.85,107.84,107.85,2081
HRM07,2007-04-11 12:00,11,107.85,107.86,107.83,107.85,3982
HRM07,2007-04-11 12:30,11,107.84,107.85,107.81,107.83,3257
HRM07,2007-04-11 13:00,11,107.84,107.85,107.77,107.8,6890
HRM07,2007-04-11 13:30,11,107.8,107.81,107.79,107.79,798
HRM07,2007-04-11 14:00,11,107.8,107.81,107.8,107.81,1092
HRM07,2007-04-11 14:30,11,107.81,107.82,107.78,107.79,1723
HRM07,2007-04-11 15:00,11,107.79,107.79,107.79,107.79,23
HRM07,2007-04-12 01:00,12,107.81,107.84,107.81,107.83,20652
HRM07,2007-04-12 01:30,12,107.83,107.85,107.82,107.82,5691
HRM07,2007-04-12 02:00,12,107.82,107.83,107.79,107.81,31435
HRM07,2007-04-12 02:30,12,107.8,107.82,107.78,107.8,32195
HRM07,2007-04-12 03:00,12,107.8,107.82,107.8,107.82,14047
HRM07,2007-04-12 03:30,12,107.81,107.84,107.81,107.83,33140
HRM07,2007-04-12 04:00,12,107.82,107.83,107.82,107.82,19530
HRM07,2007-04-12 04:30,12,107.83,107.84,107.82,107.82,25516
HRM07,2007-04-12 05:00,12,107.82,107.84,107.82,107.83,15720
HRM07,2007-04-12 05:30,12,107.83,107.83,107.82,107.82,5382
HRM07,2007-04-12 06:00,12,107.82,107.83,107.81,107.82,15790
HRM07,2007-04-12 06:30,12,107.81,107.83,107.81,107.82,11779
HRM07,2007-04-12 07:00,12,107.82,107.84,107.82,107.82,14280
HRM07,2007-04-12 07:30,12,107.82,107.9,107.81,107.87,55375
HRM07,2007-04-12 08:00,12,107.88,107.89,107.74,107.75,80413
HRM07,2007-04-12 08:30,12,107.75,107.81,107.73,107.73,71555
HRM07,2007-04-12 09:00,12,107.73,107.76,107.7,107.74,67480
HRM07,2007-04-12 09:30,12,107.74,107.77,107.73,107.74,30147
HRM07,2007-04-12 10:00,12,107.75,107.75,107.71,107.72,37576
HRM07,2007-04-12 10:30,12,107.72,107.73,107.69,107.7,27683
HRM07,2007-04-12 11:00,12,107.69,107.72,107.69,107.72,5502
HRM07,2007-04-12 11:30,12,107.71,107.72,107.71,107.71,8102
HRM07,2007-04-12 12:00,12,107.71,107.72,107.67,107.68,7902
HRM07,2007-04-12 12:30,12,107.68,107.69,107.67,107.68,1679
HRM07,2007-04-12 13:00,12,107.68,107.69,107.68,107.69,381
HRM07,2007-04-12 13:30,12,107.68,107.7,107.68,107.69,555
HRM07,2007-04-12 14:00,12,107.69,107.7,107.69,107.69,894
HRM07,2007-04-12 14:30,12,107.69,107.69,107.67,107.67,561
HRM07,2007-04-12 15:00,12,107.69,107.69,107.69,107.69,25
HRM07,2007-04-13 01:00,13,107.67,107.71,107.64,107.65,37103
HRM07,2007-04-13 01:30,13,107.64,107.7,107.64,107.69,21365
HRM07,2007-04-13 02:00,13,107.69,107.72,107.69,107.69,24803
HRM07,2007-04-13 02:30,13,107.7,107.72,107.68,107.69,17566
HRM07,2007-04-13 03:00,13,107.69,107.7,107.66,107.66,27230
HRM07,2007-04-13 03:30,13,107.67,107.67,107.61,107.62,59993
HRM07,2007-04-13 04:00,13,107.61,107.63,107.58,107.63,74400
HRM07,2007-04-13 04:30,13,107.63,107.65,107.61,107.64,26463
HRM07,2007-04-13 05:00,13,107.64,107.65,107.61,107.64,20712
HRM07,2007-04-13 05:30,13,107.63,107.65,107.61,107.62,28600
HRM07,2007-04-13 06:00,13,107.63,107.65,107.62,107.64,11683
HRM07,2007-04-13 06:30,13,107.65,107.65,107.63,107.63,10512
HRM07,2007-04-13 07:00,13,107.63,107.66,107.6,107.62,35667
HRM07,2007-04-13 07:30,13,107.63,107.66,107.6,107.65,52242
HRM07,2007-04-13 08:00,13,107.65,107.65,107.62,107.63,18241
HRM07,2007-04-13 08:30,13,107.63,107.65,107.62,107.64,40140
HRM07,2007-04-13 09:00,13,107.63,107.63,107.53,107.54,73334
HRM07,2007-04-13 09:30,13,107.55,107.57,107.5,107.51,56048
HRM07,2007-04-13 10:00,13,107.51,107.52,107.47,107.51,59048
HRM07,2007-04-13 10:30,13,107.5,107.53,107.49,107.52,36972
HRM07,2007-04-13 11:00,13,107.52,107.52,107.5,107.5,6330
HRM07,2007-04-13 11:30,13,107.51,107.52,107.5,107.51,4075
HRM07,2007-04-13 12:00,13,107.51,107.52,107.49,107.5,3848
HRM07,2007-04-13 12:30,13,107.5,107.5,107.48,107.49,1987
HRM07,2007-04-13 13:00,13,107.49,107.49,107.48,107.49,240
HRM07,2007-04-13 13:30,13,107.5,107.5,107.5,107.5,347
HRM07,2007-04-13 14:00,13,107.5,107.5,107.49,107.5,363
HRM07,2007-04-13 14:30,13,107.5,107.5,107.48,107.48,1537
HRM07,2007-04-16 01:00,16,107.48,107.55,107.48,107.55,26105
HRM07,2007-04-16 01:30,16,107.55,107.56,107.53,107.54,17074
HRM07,2007-04-16 02:00,16,107.54,107.58,107.54,107.56,20626
HRM07,2007-04-16 02:30,16,107.57,107.58,107.54,107.54,19501
HRM07,2007-04-16 03:00,16,107.54,107.56,107.49,107.5,32260
HRM07,2007-04-16 03:30,16,107.51,107.55,107.5,107.54,21343
HRM07,2007-04-16 04:00,16,107.53,107.55,107.53,107.53,11903
HRM07,2007-04-16 04:30,16,107.53,107.57,107.53,107.55,20727
HRM07,2007-04-16 05:00,16,107.55,107.55,107.53,107.54,8476
HRM07,2007-04-16 05:30,16,107.54,107.55,107.53,107.53,10072
HRM07,2007-04-16 06:00,16,107.53,107.53,107.5,107.52,17282
HRM07,2007-04-16 06:30,16,107.53,107.53,107.52,107.52,5904
HRM07,2007-04-16 07:00,16,107.53,107.58,107.52,107.54,30402
HRM07,2007-04-16 07:30,16,107.54,107.64,107.53,107.62,68652
HRM07,2007-04-16 08:00,16,107.61,107.64,107.58,107.62,40555
HRM07,2007-04-16 08:30,16,107.62,107.68,107.62,107.65,56448
HRM07,2007-04-16 09:00,16,107.65,107.65,107.61,107.61,19851
HRM07,2007-04-16 09:30,16,107.61,107.63,107.6,107.61,17507
HRM07,2007-04-16 10:00,16,107.62,107.64,107.61,107.63,15066
HRM07,2007-04-16 10:30,16,107.62,107.64,107.62,107.63,17963
HRM07,2007-04-16 11:00,16,107.63,107.64,107.63,107.63,4382
HRM07,2007-04-16 11:30,16,107.64,107.65,107.63,107.64,3720
HRM07,2007-04-16 12:00,16,107.65,107.66,107.64,107.65,2977
HRM07,2007-04-16 12:30,16,107.64,107.66,107.64,107.66,646
HRM07,2007-04-16 13:00,16,107.65,107.65,107.64,107.65,707
HRM07,2007-04-16 13:30,16,107.64,107.65,107.63,107.65,424
HRM07,2007-04-16 14:00,16,107.64,107.65,107.64,107.64,1049
HRM07,2007-04-16 14:30,16,107.64,107.64,107.63,107.64,566
HRM07,2007-04-17 01:00,17,107.64,107.65,107.6,107.62,14905
HRM07,2007-04-17 01:30,17,107.62,107.62,107.59,107.61,16950
HRM07,2007-04-17 02:00,17,107.62,107.62,107.58,107.6,13856
HRM07,2007-04-17 02:30,17,107.6,107.6,107.57,107.58,19863
HRM07,2007-04-17 03:00,17,107.58,107.62,107.56,107.57,29759
HRM07,2007-04-17 03:30,17,107.57,107.59,107.47,107.48,75029
HRM07,2007-04-17 04:00,17,107.48,107.55,107.47,107.52,54967
HRM07,2007-04-17 04:30,17,107.52,107.55,107.51,107.54,13403
HRM07,2007-04-17 05:00,17,107.53,107.56,107.53,107.54,28180
HRM07,2007-04-17 05:30,17,107.54,107.56,107.52,107.53,12657
HRM07,2007-04-17 06:00,17,107.53,107.53,107.51,107.52,24587
HRM07,2007-04-17 06:30,17,107.52,107.55,107.52,107.54,14685
HRM07,2007-04-17 07:00,17,107.54,107.63,107.52,107.58,26930
HRM07,2007-04-17 07:30,17,107.58,107.65,107.57,107.63,80351
HRM07,2007-04-17 08:00,17,107.62,107.67,107.61,107.66,42423
HRM07,2007-04-17 08:30,17,107.66,107.72,107.65,107.7,58082
HRM07,2007-04-17 09:00,17,107.71,107.73,107.69,107.72,39119
HRM07,2007-04-17 09:30,17,107.73,107.73,107.7,107.72,21658
HRM07,2007-04-17 10:00,17,107.72,107.74,107.71,107.74,18946
HRM07,2007-04-17 10:30,17,107.73,107.75,107.71,107.72,16338
HRM07,2007-04-17 11:00,17,107.71,107.73,107.7,107.72,7382
HRM07,2007-04-17 11:30,17,107.72,107.72,107.71,107.72,2837
HRM07,2007-04-17 12:00,17,107.72,107.72,107.7,107.71,5283
HRM07,2007-04-17 12:30,17,107.7,107.71,107.7,107.71,3188
HRM07,2007-04-17 13:00,17,107.71,107.71,107.7,107.71,598
HRM07,2007-04-17 13:30,17,107.71,107.72,107.7,107.71,309
HRM07,2007-04-17 14:00,17,107.71,107.72,107.71,107.72,841
HRM07,2007-04-17 14:30,17,107.72,107.73,107.72,107.73,773
HRM07,2007-04-17 15:00,17,107.71,107.71,107.71,107.71,7
HRM07,2007-04-18 01:00,18,107.69,107.71,107.69,107.69,16300
HRM07,2007-04-18 01:30,18,107.69,107.7,107.67,107.67,13979
HRM07,2007-04-18 02:00,18,107.67,107.73,107.67,107.71,22181
HRM07,2007-04-18 02:30,18,107.72,107.8,107.71,107.78,75557
HRM07,2007-04-18 03:00,18,107.78,107.82,107.78,107.78,38417
HRM07,2007-04-18 03:30,18,107.79,107.79,107.77,107.77,25786
HRM07,2007-04-18 04:00,18,107.77,107.82,107.77,107.81,40315
HRM07,2007-04-18 04:30,18,107.8,107.82,107.79,107.79,25347
HRM07,2007-04-18 05:00,18,107.79,107.81,107.78,107.78,19137
HRM07,2007-04-18 05:30,18,107.79,107.8,107.78,107.8,7092
HRM07,2007-04-18 06:00,18,107.8,107.81,107.77,107.77,5898
HRM07,2007-04-18 06:30,18,107.77,107.82,107.77,107.81,15233
HRM07,2007-04-18 07:00,18,107.81,107.82,107.78,107.8,14502
HRM07,2007-04-18 07:30,18,107.8,107.82,107.79,107.79,17857
HRM07,2007-04-18 08:00,18,107.8,107.82,107.77,107.81,23679
HRM07,2007-04-18 08:30,18,107.81,107.83,107.8,107.8,34874
HRM07,2007-04-18 09:00,18,107.8,107.84,107.79,107.81,30192
HRM07,2007-04-18 09:30,18,107.81,107.83,107.8,107.81,30955
HRM07,2007-04-18 10:00,18,107.81,107.83,107.8,107.82,26569
HRM07,2007-04-18 10:30,18,107.81,107.82,107.78,107.79,9830
HRM07,2007-04-18 11:00,18,107.79,107.81,107.79,107.79,3797
HRM07,2007-04-18 11:30,18,107.8,107.81,107.79,107.81,4870
HRM07,2007-04-18 12:00,18,107.8,107.81,107.8,107.8,799
HRM07,2007-04-18 12:30,18,107.79,107.8,107.79,107.8,193
HRM07,2007-04-18 13:00,18,107.8,107.8,107.79,107.79,113
HRM07,2007-04-18 13:30,18,107.78,107.79,107.78,107.79,408
HRM07,2007-04-18 14:00,18,107.79,107.8,107.78,107.8,696
HRM07,2007-04-18 14:30,18,107.79,107.8,107.79,107.8,465
HRM07,2007-04-19 01:00,19,107.85,107.89,107.85,107.86,27566
HRM07,2007-04-19 01:30,19,107.86,107.89,107.86,107.87,24546
HRM07,2007-04-19 02:00,19,107.86,107.87,107.83,107.87,24608
HRM07,2007-04-19 02:30,19,107.87,107.92,107.86,107.9,43511
HRM07,2007-04-19 03:00,19,107.9,107.91,107.87,107.87,34894
HRM07,2007-04-19 03:30,19,107.88,107.88,107.84,107.85,34185
HRM07,2007-04-19 04:00,19,107.85,107.86,107.83,107.84,20585
HRM07,2007-04-19 04:30,19,107.84,107.87,107.83,107.85,25460
HRM07,2007-04-19 05:00,19,107.85,107.89,107.84,107.87,16713
HRM07,2007-04-19 05:30,19,107.87,107.88,107.82,107.82,27062
HRM07,2007-04-19 06:00,19,107.82,107.83,107.8,107.82,26194
HRM07,2007-04-19 06:30,19,107.83,107.84,107.8,107.81,14165
HRM07,2007-04-19 07:00,19,107.81,107.83,107.8,107.83,25088
HRM07,2007-04-19 07:30,19,107.82,107.85,107.82,107.84,23360
HRM07,2007-04-19 08:00,19,107.85,107.85,107.77,107.82,33144
HRM07,2007-04-19 08:30,19,107.82,107.82,107.68,107.69,75099
HRM07,2007-04-19 09:00,19,107.7,107.71,107.63,107.66,64415
HRM07,2007-04-19 09:30,19,107.66,107.68,107.63,107.65,29826
HRM07,2007-04-19 10:00,19,107.65,107.67,107.62,107.65,28886
HRM07,2007-04-19 10:30,19,107.66,107.66,107.64,107.65,9991
HRM07,2007-04-19 11:00,19,107.65,107.65,107.6,107.62,26474
HRM07,2007-04-19 11:30,19,107.63,107.63,107.6,107.61,11805
HRM07,2007-04-19 12:00,19,107.61,107.61,107.59,107.6,2678
HRM07,2007-04-19 12:30,19,107.6,107.62,107.59,107.59,1762
HRM07,2007-04-19 13:00,19,107.59,107.6,107.58,107.6,1923
HRM07,2007-04-19 13:30,19,107.6,107.6,107.59,107.6,144
HRM07,2007-04-19 14:00,19,107.59,107.6,107.59,107.6,558
HRM07,2007-04-19 14:30,19,107.59,107.61,107.59,107.6,1761
HRM07,2007-04-19 15:00,19,107.61,107.61,107.61,107.61,9
HRM07,2007-04-20 01:00,20,107.59,107.63,107.58,107.61,17485
HRM07,2007-04-20 01:30,20,107.61,107.64,107.6,107.62,10280
HRM07,2007-04-20 02:00,20,107.62,107.62,107.55,107.6,57111
HRM07,2007-04-20 02:30,20,107.6,107.63,107.57,107.61,34659
HRM07,2007-04-20 03:00,20,107.61,107.64,107.61,107.61,17438
HRM07,2007-04-20 03:30,20,107.61,107.67,107.61,107.64,32653
HRM07,2007-04-20 04:00,20,107.64,107.67,107.64,107.67,31893
HRM07,2007-04-20 04:30,20,107.67,107.68,107.65,107.67,24144
HRM07,2007-04-20 05:00,20,107.68,107.7,107.65,107.68,20719
HRM07,2007-04-20 05:30,20,107.68,107.69,107.6,107.6,30910
HRM07,2007-04-20 06:00,20,107.61,107.65,107.59,107.65,30711
HRM07,2007-04-20 06:30,20,107.65,107.66,107.6,107.63,21805
HRM07,2007-04-20 07:00,20,107.63,107.69,107.62,107.65,24629
HRM07,2007-04-20 07:30,20,107.65,107.69,107.64,107.68,19127
HRM07,2007-04-20 08:00,20,107.68,107.68,107.61,107.63,44360
HRM07,2007-04-20 08:30,20,107.63,107.63,107.59,107.6,20045
HRM07,2007-04-20 09:00,20,107.6,107.61,107.58,107.59,19838
HRM07,2007-04-20 09:30,20,107.59,107.63,107.58,107.63,24006
HRM07,2007-04-20 10:00,20,107.63,107.64,107.59,107.61,13982
HRM07,2007-04-20 10:30,20,107.62,107.63,107.6,107.62,5889
HRM07,2007-04-20 11:00,20,107.63,107.63,107.62,107.63,1085
HRM07,2007-04-20 11:30,20,107.62,107.64,107.62,107.63,2019
HRM07,2007-04-20 12:00,20,107.63,107.64,107.62,107.63,1124
HRM07,2007-04-20 12:30,20,107.63,107.64,107.63,107.64,643
HRM07,2007-04-20 13:30,20,107.64,107.64,107.64,107.64,7
HRM07,2007-04-20 14:00,20,107.64,107.65,107.64,107.64,1070
HRM07,2007-04-20 14:30,20,107.64,107.64,107.62,107.62,652
HRM07,2007-04-20 15:00,20,107.63,107.63,107.63,107.63,1
HRM07,2007-04-23 01:00,23,107.64,107.72,107.64,107.7,13377
HRM07,2007-04-23 01:30,23,107.7,107.71,107.67,107.67,8789
HRM07,2007-04-23 02:00,23,107.67,107.7,107.65,107.66,12594
HRM07,2007-04-23 02:30,23,107.67,107.75,107.67,107.75,40747
HRM07,2007-04-23 03:00,23,107.75,107.77,107.73,107.74,43807
HRM07,2007-04-23 03:30,23,107.74,107.76,107.71,107.72,27031
HRM07,2007-04-23 04:00,23,107.71,107.74,107.71,107.74,11776
HRM07,2007-04-23 04:30,23,107.74,107.74,107.71,107.72,8810
HRM07,2007-04-23 05:00,23,107.71,107.73,107.7,107.72,9015
HRM07,2007-04-23 05:30,23,107.72,107.72,107.7,107.71,8310
HRM07,2007-04-23 06:00,23,107.71,107.72,107.7,107.7,8930
HRM07,2007-04-23 06:30,23,107.7,107.71,107.7,107.7,1452
HRM07,2007-04-23 07:00,23,107.7,107.71,107.69,107.7,10102
HRM07,2007-04-23 07:30,23,107.7,107.71,107.63,107.64,25702
HRM07,2007-04-23 08:00,23,107.64,107.65,107.61,107.61,48799
HRM07,2007-04-23 08:30,23,107.61,107.64,107.59,107.61,47520
HRM07,2007-04-23 09:00,23,107.62,107.66,107.59,107.65,32832
HRM07,2007-04-23 09:30,23,107.64,107.69,107.64,107.69,28469
HRM07,2007-04-23 10:00,23,107.69,107.73,107.68,107.7,37652
HRM07,2007-04-23 10:30,23,107.71,107.74,107.7,107.71,16270
HRM07,2007-04-23 11:00,23,107.72,107.73,107.71,107.72,4813
HRM07,2007-04-23 11:30,23,107.72,107.72,107.69,107.7,1584
HRM07,2007-04-23 12:00,23,107.7,107.71,107.68,107.7,894
HRM07,2007-04-23 12:30,23,107.69,107.71,107.69,107.71,648
HRM07,2007-04-23 13:00,23,107.7,107.71,107.69,107.71,149
HRM07,2007-04-23 13:30,23,107.71,107.72,107.7,107.7,130
HRM07,2007-04-23 14:00,23,107.71,107.72,107.7,107.71,276
HRM07,2007-04-23 14:30,23,107.72,107.73,107.71,107.71,538
HRM07,2007-04-23 15:00,23,107.71,107.71,107.71,107.71,10
HRM07,2007-04-24 01:00,24,107.75,107.8,107.74,107.78,15343
HRM07,2007-04-24 01:30,24,107.78,107.79,107.75,107.75,10816
HRM07,2007-04-24 02:00,24,107.75,107.81,107.75,107.8,31590
HRM07,2007-04-24 02:30,24,107.8,107.82,107.78,107.79,27806
HRM07,2007-04-24 03:00,24,107.79,107.8,107.77,107.78,24806
HRM07,2007-04-24 03:30,24,107.79,107.81,107.78,107.79,19415
HRM07,2007-04-24 04:00,24,107.79,107.84,107.77,107.8,58372
HRM07,2007-04-24 04:30,24,107.79,107.81,107.75,107.75,49161
HRM07,2007-04-24 05:00,24,107.75,107.77,107.72,107.73,33219
HRM07,2007-04-24 05:30,24,107.74,107.76,107.72,107.75,20626
HRM07,2007-04-24 06:00,24,107.75,107.78,107.75,107.77,12473
HRM07,2007-04-24 06:30,24,107.77,107.78,107.76,107.76,8907
HRM07,2007-04-24 07:00,24,107.77,107.77,107.75,107.75,13592
HRM07,2007-04-24 07:30,24,107.75,107.78,107.74,107.77,26039
HRM07,2007-04-24 08:00,24,107.77,107.78,107.69,107.71,53520
HRM07,2007-04-24 08:30,24,107.71,107.77,107.68,107.76,65133
HRM07,2007-04-24 09:00,24,107.76,107.78,107.73,107.77,46328
HRM07,2007-04-24 09:30,24,107.78,107.8,107.72,107.75,45401
HRM07,2007-04-24 10:00,24,107.74,107.77,107.73,107.75,26146
HRM07,2007-04-24 10:30,24,107.74,107.76,107.74,107.74,9998
HRM07,2007-04-24 11:00,24,107.74,107.74,107.72,107.73,10195
HRM07,2007-04-24 11:30,24,107.74,107.75,107.73,107.73,1723
HRM07,2007-04-24 12:00,24,107.73,107.75,107.73,107.74,1928
HRM07,2007-04-24 12:30,24,107.74,107.74,107.73,107.73,467
HRM07,2007-04-24 13:00,24,107.74,107.74,107.73,107.74,342
HRM07,2007-04-24 13:30,24,107.74,107.74,107.72,107.73,922
HRM07,2007-04-24 14:00,24,107.72,107.72,107.72,107.72,146
HRM07,2007-04-24 14:30,24,107.72,107.73,107.72,107.73,610
HRM07,2007-04-24 15:00,24,107.74,107.74,107.74,107.74,20
HRM07,2007-04-25 01:00,25,107.74,107.76,107.72,107.74,12722
HRM07,2007-04-25 01:30,25,107.74,107.75,107.71,107.71,6953
HRM07,2007-04-25 02:00,25,107.71,107.74,107.71,107.72,21751
HRM07,2007-04-25 02:30,25,107.73,107.74,107.7,107.7,27052
HRM07,2007-04-25 03:00,25,107.7,107.73,107.62,107.63,106569
HRM07,2007-04-25 03:30,25,107.63,107.64,107.59,107.63,68393
HRM07,2007-04-25 04:00,25,107.63,107.64,107.6,107.62,26746
HRM07,2007-04-25 04:30,25,107.62,107.63,107.59,107.6,42853
HRM07,2007-04-25 05:00,25,107.6,107.67,107.59,107.65,41316
HRM07,2007-04-25 05:30,25,107.66,107.66,107.64,107.65,16437
HRM07,2007-04-25 06:00,25,107.66,107.66,107.63,107.64,11553
HRM07,2007-04-25 06:30,25,107.64,107.66,107.64,107.66,11896
HRM07,2007-04-25 07:00,25,107.66,107.66,107.6,107.62,15743
HRM07,2007-04-25 07:30,25,107.62,107.64,107.61,107.63,22311
HRM07,2007-04-25 08:00,25,107.64,107.66,107.62,107.65,20748
HRM07,2007-04-25 08:30,25,107.64,107.69,107.63,107.67,34950
HRM07,2007-04-25 09:00,25,107.67,107.73,107.65,107.71,36318
HRM07,2007-04-25 09:30,25,107.7,107.72,107.66,107.67,33066
HRM07,2007-04-25 10:00,25,107.68,107.69,107.64,107.65,28470
HRM07,2007-04-25 10:30,25,107.65,107.65,107.62,107.63,21586
HRM07,2007-04-25 11:00,25,107.63,107.65,107.63,107.63,6473
HRM07,2007-04-25 11:30,25,107.64,107.64,107.62,107.64,2049
HRM07,2007-04-25 12:00,25,107.64,107.65,107.63,107.65,1222
HRM07,2007-04-25 12:30,25,107.65,107.65,107.64,107.64,702
HRM07,2007-04-25 13:00,25,107.64,107.64,107.63,107.64,257
HRM07,2007-04-25 13:30,25,107.63,107.63,107.63,107.63,729
HRM07,2007-04-25 14:00,25,107.62,107.63,107.61,107.61,2655
HRM07,2007-04-25 14:30,25,107.62,107.62,107.6,107.62,561
HRM07,2007-04-25 15:00,25,107.61,107.61,107.61,107.61,8
HRM07,2007-04-26 01:00,26,107.61,107.61,107.54,107.57,25514
HRM07,2007-04-26 01:30,26,107.57,107.58,107.52,107.53,34801
HRM07,2007-04-26 02:00,26,107.53,107.56,107.53,107.54,15711
HRM07,2007-04-26 02:30,26,107.55,107.57,107.54,107.56,26211
HRM07,2007-04-26 03:00,26,107.56,107.61,107.55,107.59,42347
HRM07,2007-04-26 03:30,26,107.59,107.59,107.56,107.57,24848
HRM07,2007-04-26 04:00,26,107.57,107.58,107.54,107.57,34126
HRM07,2007-04-26 04:30,26,107.58,107.61,107.56,107.59,26413
HRM07,2007-04-26 05:00,26,107.6,107.6,107.58,107.58,9954
HRM07,2007-04-26 05:30,26,107.58,107.6,107.57,107.59,10766
HRM07,2007-04-26 06:00,26,107.6,107.6,107.57,107.58,17426
HRM07,2007-04-26 06:30,26,107.58,107.59,107.56,107.57,17350
HRM07,2007-04-26 07:00,26,107.57,107.58,107.56,107.58,20493
HRM07,2007-04-26 07:30,26,107.58,107.62,107.55,107.62,32208
HRM07,2007-04-26 08:00,26,107.61,107.64,107.61,107.63,47775
HRM07,2007-04-26 08:30,26,107.63,107.64,107.58,107.62,33069
HRM07,2007-04-26 09:00,26,107.62,107.62,107.56,107.56,34884
HRM07,2007-04-26 09:30,26,107.57,107.57,107.52,107.53,45207
HRM07,2007-04-26 10:00,26,107.52,107.56,107.45,107.48,72758
HRM07,2007-04-26 10:30,26,107.48,107.49,107.45,107.48,27484
HRM07,2007-04-26 11:00,26,107.48,107.49,107.46,107.47,11495
HRM07,2007-04-26 11:30,26,107.47,107.48,107.45,107.46,9804
HRM07,2007-04-26 12:00,26,107.46,107.47,107.46,107.47,4007
HRM07,2007-04-26 12:30,26,107.47,107.47,107.46,107.46,499
HRM07,2007-04-26 13:00,26,107.47,107.47,107.44,107.45,843
HRM07,2007-04-26 13:30,26,107.46,107.47,107.44,107.46,723
HRM07,2007-04-26 14:00,26,107.46,107.46,107.45,107.45,399
HRM07,2007-04-26 14:30,26,107.45,107.45,107.42,107.44,1374
HRM07,2007-04-26 15:00,26,107.42,107.42,107.42,107.42,24
HRM07,2007-04-27 01:00,27,107.45,107.49,107.45,107.48,16213
HRM07,2007-04-27 01:30,27,107.48,107.5,107.47,107.49,10835
HRM07,2007-04-27 02:00,27,107.49,107.5,107.46,107.48,20860
HRM07,2007-04-27 02:30,27,107.48,107.51,107.48,107.5,18045
HRM07,2007-04-27 03:00,27,107.5,107.52,107.49,107.5,11656
HRM07,2007-04-27 03:30,27,107.5,107.55,107.5,107.52,43774
HRM07,2007-04-27 04:00,27,107.53,107.53,107.5,107.52,22873
HRM07,2007-04-27 04:30,27,107.51,107.53,107.51,107.52,9630
HRM07,2007-04-27 05:00,27,107.52,107.53,107.51,107.53,22593
HRM07,2007-04-27 05:30,27,107.53,107.53,107.5,107.5,8195
HRM07,2007-04-27 06:00,27,107.51,107.52,107.5,107.51,10758
HRM07,2007-04-27 06:30,27,107.5,107.51,107.5,107.5,3141
HRM07,2007-04-27 07:00,27,107.5,107.59,107.49,107.5,38554
HRM07,2007-04-27 07:30,27,107.5,107.55,107.4,107.45,106560
HRM07,2007-04-27 08:00,27,107.45,107.49,107.41,107.48,60696
HRM07,2007-04-27 08:30,27,107.48,107.51,107.47,107.47,40605
HRM07,2007-04-27 09:00,27,107.47,107.49,107.42,107.48,50664
HRM07,2007-04-27 09:30,27,107.48,107.54,107.48,107.52,47846
HRM07,2007-04-27 10:00,27,107.51,107.51,107.48,107.5,23233
HRM07,2007-04-27 10:30,27,107.49,107.5,107.48,107.48,8631
HRM07,2007-04-27 11:00,27,107.49,107.51,107.48,107.5,3640
HRM07,2007-04-27 11:30,27,107.5,107.5,107.49,107.5,2353
HRM07,2007-04-27 12:00,27,107.49,107.49,107.47,107.48,1798
HRM07,2007-04-27 12:30,27,107.47,107.49,107.47,107.49,1072
HRM07,2007-04-27 13:00,27,107.49,107.5,107.48,107.49,516
HRM07,2007-04-27 13:30,27,107.49,107.49,107.48,107.49,82
HRM07,2007-04-27 14:00,27,107.49,107.5,107.49,107.49,100
HRM07,2007-04-27 14:30,27,107.49,107.51,107.49,107.51,539
HRM07,2007-04-27 15:00,27,107.52,107.52,107.52,107.52,10
HRM07,2007-04-30 01:00,30,107.52,107.61,107.52,107.59,14799
HRM07,2007-04-30 01:30,30,107.58,107.6,107.57,107.6,5697
HRM07,2007-04-30 02:00,30,107.59,107.6,107.55,107.57,18448
HRM07,2007-04-30 02:30,30,107.56,107.59,107.55,107.57,24840
HRM07,2007-04-30 03:00,30,107.56,107.57,107.52,107.53,26882
HRM07,2007-04-30 03:30,30,107.53,107.55,107.51,107.54,17333
HRM07,2007-04-30 04:00,30,107.55,107.57,107.54,107.55,15186
HRM07,2007-04-30 04:30,30,107.56,107.57,107.55,107.56,5447
HRM07,2007-04-30 05:00,30,107.57,107.58,107.56,107.57,8232
HRM07,2007-04-30 05:30,30,107.58,107.58,107.56,107.57,6420
HRM07,2007-04-30 06:00,30,107.58,107.6,107.56,107.59,13268
HRM07,2007-04-30 06:30,30,107.6,107.63,107.58,107.61,26391
HRM07,2007-04-30 07:00,30,107.61,107.64,107.6,107.63,18224
HRM07,2007-04-30 07:30,30,107.63,107.69,107.61,107.68,56635
HRM07,2007-04-30 08:00,30,107.68,107.68,107.66,107.67,27546
HRM07,2007-04-30 08:30,30,107.67,107.72,107.66,107.7,49486
HRM07,2007-04-30 09:00,30,107.7,107.73,107.69,107.72,31206
HRM07,2007-04-30 09:30,30,107.72,107.75,107.7,107.75,43595
HRM07,2007-04-30 10:00,30,107.75,107.79,107.74,107.77,65483
HRM07,2007-04-30 10:30,30,107.77,107.81,107.76,107.79,31588
HRM07,2007-04-30 11:00,30,107.79,107.8,107.77,107.79,15680
HRM07,2007-04-30 11:30,30,107.8,107.8,107.77,107.77,5178
HRM07,2007-04-30 12:00,30,107.77,107.79,107.77,107.78,1901
HRM07,2007-04-30 12:30,30,107.79,107.79,107.77,107.79,1406
HRM07,2007-04-30 13:00,30,107.79,107.8,107.79,107.79,275
HRM07,2007-04-30 13:30,30,107.79,107.83,107.79,107.82,1669
HRM07,2007-04-30 14:00,30,107.82,107.82,107.82,107.82,581
HRM07,2007-04-30 14:30,30,107.83,107.86,107.82,107.84,4016
HRM07,2007-04-30 15:00,30,107.86,107.86,107.86,107.86,89
HRM07,2007-05-02 01:00,2,107.74,107.74,107.68,107.69,34733
HRM07,2007-05-02 01:30,2,107.69,107.7,107.64,107.64,41539
HRM07,2007-05-02 02:00,2,107.65,107.65,107.61,107.61,38609
HRM07,2007-05-02 02:30,2,107.61,107.62,107.58,107.6,44505
HRM07,2007-05-02 03:00,2,107.6,107.6,107.56,107.59,46852
HRM07,2007-05-02 03:30,2,107.58,107.6,107.55,107.55,73233
HRM07,2007-05-02 04:00,2,107.55,107.6,107.55,107.57,57366
HRM07,2007-05-02 04:30,2,107.57,107.58,107.55,107.56,29891
HRM07,2007-05-02 05:00,2,107.56,107.58,107.56,107.57,13672
HRM07,2007-05-02 05:30,2,107.57,107.59,107.57,107.58,8465
HRM07,2007-05-02 06:00,2,107.58,107.6,107.58,107.59,9012
HRM07,2007-05-02 06:30,2,107.59,107.61,107.58,107.61,13374
HRM07,2007-05-02 07:00,2,107.61,107.63,107.6,107.61,37740
HRM07,2007-05-02 07:30,2,107.62,107.65,107.61,107.61,28435
HRM07,2007-05-02 08:00,2,107.61,107.63,107.58,107.59,27782
HRM07,2007-05-02 08:30,2,107.58,107.59,107.54,107.54,31372
HRM07,2007-05-02 09:00,2,107.55,107.58,107.52,107.53,41615
HRM07,2007-05-02 09:30,2,107.52,107.53,107.48,107.49,41193
HRM07,2007-05-02 10:00,2,107.49,107.52,107.47,107.52,38210
HRM07,2007-05-02 10:30,2,107.51,107.52,107.5,107.51,17758
HRM07,2007-05-02 11:00,2,107.51,107.52,107.48,107.49,13904
HRM07,2007-05-02 11:30,2,107.48,107.5,107.48,107.49,6339
HRM07,2007-05-02 12:00,2,107.49,107.5,107.48,107.5,1124
HRM07,2007-05-02 12:30,2,107.49,107.5,107.49,107.5,2234
HRM07,2007-05-02 13:00,2,107.5,107.5,107.5,107.5,16
HRM07,2007-05-02 13:30,2,107.5,107.51,107.5,107.51,404
HRM07,2007-05-02 14:00,2,107.5,107.52,107.5,107.51,1840
HRM07,2007-05-02 14:30,2,107.51,107.51,107.49,107.5,1518
HRM07,2007-05-02 15:00,2,107.49,107.49,107.49,107.49,246
HRM07,2007-05-03 01:00,3,107.52,107.53,107.5,107.53,5327
HRM07,2007-05-03 01:30,3,107.53,107.53,107.49,107.52,12405
HRM07,2007-05-03 02:00,3,107.52,107.53,107.47,107.49,30172
HRM07,2007-05-03 02:30,3,107.49,107.52,107.46,107.51,28766
HRM07,2007-05-03 03:00,3,107.51,107.52,107.49,107.5,19888
HRM07,2007-05-03 03:30,3,107.51,107.52,107.49,107.5,23594
HRM07,2007-05-03 04:00,3,107.5,107.51,107.49,107.51,14620
HRM07,2007-05-03 04:30,3,107.51,107.55,107.51,107.55,34281
HRM07,2007-05-03 05:00,3,107.55,107.57,107.54,107.54,26827
HRM07,2007-05-03 05:30,3,107.55,107.6,107.55,107.58,53065
HRM07,2007-05-03 06:00,3,107.58,107.6,107.56,107.58,15534
HRM07,2007-05-03 06:30,3,107.58,107.6,107.58,107.59,18961
HRM07,2007-05-03 07:00,3,107.59,107.63,107.58,107.58,25636
HRM07,2007-05-03 07:30,3,107.58,107.59,107.51,107.52,54515
HRM07,2007-05-03 08:00,3,107.52,107.54,107.5,107.52,34438
HRM07,2007-05-03 08:30,3,107.52,107.53,107.5,107.51,26006
HRM07,2007-05-03 09:00,3,107.5,107.5,107.44,107.45,64685
HRM07,2007-05-03 09:30,3,107.45,107.48,107.42,107.42,40113
HRM07,2007-05-03 10:00,3,107.43,107.46,107.42,107.45,24603
HRM07,2007-05-03 10:30,3,107.44,107.45,107.42,107.43,13760
HRM07,2007-05-03 11:00,3,107.44,107.44,107.43,107.44,22660
HRM07,2007-05-03 11:30,3,107.44,107.44,107.43,107.44,3143
HRM07,2007-05-03 12:00,3,107.43,107.44,107.41,107.43,2492
HRM07,2007-05-03 12:30,3,107.43,107.45,107.43,107.44,1610
HRM07,2007-05-03 13:00,3,107.44,107.44,107.43,107.44,155
HRM07,2007-05-03 13:30,3,107.44,107.45,107.44,107.45,148
HRM07,2007-05-03 14:00,3,107.44,107.45,107.44,107.45,598
HRM07,2007-05-03 14:30,3,107.45,107.46,107.44,107.44,743
HRM07,2007-05-04 01:00,4,107.46,107.48,107.45,107.47,9520
HRM07,2007-05-04 01:30,4,107.47,107.48,107.46,107.47,4682
HRM07,2007-05-04 02:00,4,107.47,107.49,107.47,107.48,6963
HRM07,2007-05-04 02:30,4,107.49,107.51,107.48,107.5,32240
HRM07,2007-05-04 03:00,4,107.51,107.51,107.47,107.47,18702
HRM07,2007-05-04 03:30,4,107.47,107.48,107.46,107.47,15700
HRM07,2007-05-04 04:00,4,107.48,107.49,107.47,107.48,20307
HRM07,2007-05-04 04:30,4,107.48,107.49,107.46,107.49,21303
HRM07,2007-05-04 05:00,4,107.48,107.5,107.48,107.49,22076
HRM07,2007-05-04 05:30,4,107.49,107.5,107.48,107.49,12439
HRM07,2007-05-04 06:00,4,107.49,107.49,107.47,107.48,16227
HRM07,2007-05-04 06:30,4,107.49,107.5,107.48,107.48,18464
HRM07,2007-05-04 07:00,4,107.48,107.58,107.45,107.57,36105
HRM07,2007-05-04 07:30,4,107.56,107.63,107.48,107.61,107277
HRM07,2007-05-04 08:00,4,107.61,107.61,107.57,107.6,47448
HRM07,2007-05-04 08:30,4,107.59,107.67,107.59,107.64,64825
HRM07,2007-05-04 09:00,4,107.65,107.65,107.58,107.58,42254
HRM07,2007-05-04 09:30,4,107.58,107.61,107.56,107.58,33166
HRM07,2007-05-04 10:00,4,107.57,107.6,107.56,107.6,15700
HRM07,2007-05-04 10:30,4,107.59,107.59,107.57,107.58,6904
HRM07,2007-05-04 11:00,4,107.59,107.61,107.58,107.58,8622
HRM07,2007-05-04 11:30,4,107.58,107.59,107.56,107.58,10818
HRM07,2007-05-04 12:00,4,107.57,107.58,107.57,107.58,62
HRM07,2007-05-04 12:30,4,107.58,107.58,107.57,107.57,1047
HRM07,2007-05-04 13:00,4,107.57,107.58,107.57,107.58,355
HRM07,2007-05-04 13:30,4,107.58,107.59,107.57,107.57,538
HRM07,2007-05-04 14:00,4,107.57,107.57,107.57,107.57,531
HRM07,2007-05-04 14:30,4,107.57,107.58,107.56,107.56,1046
HRM07,2007-05-04 15:00,4,107.57,107.57,107.57,107.57,10
HRM07,2007-05-07 01:00,7,107.6,107.6,107.52,107.52,21375
HRM07,2007-05-07 01:30,7,107.52,107.53,107.5,107.5,9188
HRM07,2007-05-07 02:00,7,107.51,107.51,107.49,107.49,6518
HRM07,2007-05-07 02:30,7,107.49,107.51,107.48,107.5,14299
HRM07,2007-05-07 03:00,7,107.49,107.5,107.43,107.45,31393
HRM07,2007-05-07 03:30,7,107.44,107.46,107.44,107.44,12150
HRM07,2007-05-07 04:00,7,107.44,107.45,107.43,107.45,12556
HRM07,2007-05-07 04:30,7,107.45,107.46,107.44,107.44,7088
HRM07,2007-05-07 05:00,7,107.43,107.46,107.43,107.45,8271
HRM07,2007-05-07 05:30,7,107.45,107.46,107.44,107.45,3583
HRM07,2007-05-07 06:00,7,107.46,107.46,107.38,107.39,34296
HRM07,2007-05-07 06:30,7,107.39,107.43,107.38,107.42,13079
HRM07,2007-05-07 07:00,7,107.43,107.45,107.42,107.44,7357
HRM07,2007-05-07 07:30,7,107.45,107.45,107.43,107.44,9349
HRM07,2007-05-07 08:00,7,107.44,107.46,107.43,107.45,10559
HRM07,2007-05-07 08:30,7,107.45,107.46,107.44,107.46,4494
HRM07,2007-05-07 09:00,7,107.46,107.47,107.45,107.47,4609
HRM07,2007-05-07 09:30,7,107.47,107.49,107.46,107.48,8979
HRM07,2007-05-07 10:00,7,107.49,107.5,107.46,107.46,8411
HRM07,2007-05-07 10:30,7,107.46,107.49,107.45,107.48,7486
HRM07,2007-05-07 11:00,7,107.48,107.49,107.47,107.49,2241
HRM07,2007-05-07 11:30,7,107.49,107.5,107.48,107.49,1541
HRM07,2007-05-07 12:00,7,107.49,107.5,107.48,107.49,1405
HRM07,2007-05-07 12:30,7,107.49,107.49,107.48,107.48,472
HRM07,2007-05-07 13:00,7,107.48,107.48,107.48,107.48,121
HRM07,2007-05-07 13:30,7,107.49,107.49,107.48,107.49,195
HRM07,2007-05-07 14:00,7,107.5,107.5,107.49,107.5,255
HRM07,2007-05-07 14:30,7,107.5,107.51,107.49,107.49,194
HRM07,2007-05-07 15:00,7,107.5,107.5,107.5,107.5,222
HRM07,2007-05-08 01:00,8,107.5,107.52,107.46,107.49,11252
HRM07,2007-05-08 01:30,8,107.49,107.49,107.45,107.46,17478
HRM07,2007-05-08 02:00,8,107.47,107.49,107.45,107.49,14148
HRM07,2007-05-08 02:30,8,107.49,107.52,107.48,107.51,26919
HRM07,2007-05-08 03:00,8,107.51,107.53,107.49,107.52,30139
HRM07,2007-05-08 03:30,8,107.52,107.54,107.5,107.51,30795
HRM07,2007-05-08 04:00,8,107.51,107.52,107.5,107.51,17536
HRM07,2007-05-08 04:30,8,107.51,107.52,107.49,107.52,19861
HRM07,2007-05-08 05:00,8,107.52,107.54,107.51,107.53,16669
HRM07,2007-05-08 05:30,8,107.53,107.54,107.51,107.53,17630
HRM07,2007-05-08 06:00,8,107.54,107.56,107.52,107.55,14627
HRM07,2007-05-08 06:30,8,107.55,107.57,107.54,107.55,15546
HRM07,2007-05-08 07:00,8,107.55,107.59,107.54,107.57,18334
HRM07,2007-05-08 07:30,8,107.58,107.6,107.57,107.59,13176
HRM07,2007-05-08 08:00,8,107.59,107.61,107.57,107.58,19440
HRM07,2007-05-08 08:30,8,107.58,107.6,107.57,107.59,14933
HRM07,2007-05-08 09:00,8,107.59,107.62,107.58,107.58,32537
HRM07,2007-05-08 09:30,8,107.58,107.6,107.57,107.57,14585
HRM07,2007-05-08 10:00,8,107.57,107.59,107.56,107.57,19487
HRM07,2007-05-08 10:30,8,107.57,107.59,107.57,107.59,4344
HRM07,2007-05-08 11:00,8,107.59,107.59,107.58,107.59,2862
HRM07,2007-05-08 11:30,8,107.59,107.59,107.57,107.58,2237
HRM07,2007-05-08 12:00,8,107.58,107.59,107.55,107.55,4245
HRM07,2007-05-08 12:30,8,107.55,107.56,107.54,107.55,1374
HRM07,2007-05-08 13:00,8,107.57,107.57,107.54,107.55,989
HRM07,2007-05-08 13:30,8,107.55,107.55,107.55,107.55,1345
HRM07,2007-05-08 14:00,8,107.55,107.55,107.53,107.54,932
HRM07,2007-05-08 14:30,8,107.53,107.54,107.53,107.53,467
HRM07,2007-05-08 15:00,8,107.53,107.53,107.53,107.53,73
HRM07,2007-05-09 01:00,9,107.52,107.53,107.49,107.52,11261
HRM07,2007-05-09 01:30,9,107.52,107.54,107.52,107.54,7403
HRM07,2007-05-09 02:00,9,107.54,107.54,107.5,107.52,17201
HRM07,2007-05-09 02:30,9,107.51,107.54,107.5,107.54,14218
HRM07,2007-05-09 03:00,9,107.54,107.54,107.5,107.5,16808
HRM07,2007-05-09 03:30,9,107.5,107.51,107.46,107.49,44040
HRM07,2007-05-09 04:00,9,107.48,107.51,107.48,107.51,19014
HRM07,2007-05-09 04:30,9,107.51,107.52,107.49,107.52,17057
HRM07,2007-05-09 05:00,9,107.51,107.52,107.5,107.5,12612
HRM07,2007-05-09 05:30,9,107.5,107.52,107.5,107.52,15041
HRM07,2007-05-09 06:00,9,107.51,107.52,107.49,107.51,16972
HRM07,2007-05-09 06:30,9,107.51,107.52,107.5,107.52,5944
HRM07,2007-05-09 07:00,9,107.52,107.55,107.51,107.52,12528
HRM07,2007-05-09 07:30,9,107.53,107.54,107.51,107.53,20402
HRM07,2007-05-09 08:00,9,107.53,107.55,107.53,107.54,19765
HRM07,2007-05-09 08:30,9,107.54,107.54,107.52,107.52,22689
HRM07,2007-05-09 09:00,9,107.52,107.54,107.5,107.53,15999
HRM07,2007-05-09 09:30,9,107.54,107.54,107.53,107.54,16613
HRM07,2007-05-09 10:00,9,107.55,107.55,107.52,107.53,11247
HRM07,2007-05-09 10:30,9,107.53,107.53,107.51,107.52,13676
HRM07,2007-05-09 11:00,9,107.52,107.53,107.52,107.52,2446
HRM07,2007-05-09 11:30,9,107.52,107.54,107.52,107.53,4838
HRM07,2007-05-09 12:00,9,107.53,107.55,107.52,107.54,1788
HRM07,2007-05-09 12:30,9,107.54,107.56,107.54,107.55,1576
HRM07,2007-05-09 13:00,9,107.54,107.56,107.47,107.49,8791
HRM07,2007-05-09 13:30,9,107.48,107.48,107.44,107.45,6539
HRM07,2007-05-09 14:00,9,107.45,107.46,107.44,107.45,1592
HRM07,2007-05-09 14:30,9,107.45,107.46,107.44,107.46,567
HRM07,2007-05-10 01:00,10,107.45,107.45,107.4,107.43,21152
HRM07,2007-05-10 01:30,10,107.43,107.46,107.42,107.43,11766
HRM07,2007-05-10 02:00,10,107.43,107.44,107.41,107.43,24372
HRM07,2007-05-10 02:30,10,107.43,107.45,107.43,107.45,15387
HRM07,2007-05-10 03:00,10,107.44,107.47,107.44,107.46,20411
HRM07,2007-05-10 03:30,10,107.47,107.47,107.44,107.45,18161
HRM07,2007-05-10 04:00,10,107.46,107.47,107.44,107.45,34684
HRM07,2007-05-10 04:30,10,107.45,107.46,107.44,107.45,17242
HRM07,2007-05-10 05:00,10,107.46,107.47,107.44,107.44,44938
HRM07,2007-05-10 05:30,10,107.45,107.45,107.44,107.45,11740
HRM07,2007-05-10 06:00,10,107.45,107.45,107.42,107.44,21057
HRM07,2007-05-10 06:30,10,107.44,107.44,107.41,107.43,14755
HRM07,2007-05-10 07:00,10,107.44,107.45,107.37,107.42,26908
HRM07,2007-05-10 07:30,10,107.42,107.53,107.4,107.51,77858
HRM07,2007-05-10 08:00,10,107.52,107.57,107.49,107.52,56229
HRM07,2007-05-10 08:30,10,107.52,107.55,107.51,107.52,24638
HRM07,2007-05-10 09:00,10,107.53,107.53,107.5,107.52,14745
HRM07,2007-05-10 09:30,10,107.52,107.52,107.48,107.48,17488
HRM07,2007-05-10 10:00,10,107.48,107.52,107.47,107.51,22692
HRM07,2007-05-10 10:30,10,107.51,107.52,107.49,107.52,16433
HRM07,2007-05-10 11:00,10,107.52,107.53,107.52,107.53,9682
HRM07,2007-05-10 11:30,10,107.53,107.56,107.52,107.53,8605
HRM07,2007-05-10 12:00,10,107.53,107.55,107.52,107.54,4390
HRM07,2007-05-10 12:30,10,107.54,107.55,107.53,107.53,3078
HRM07,2007-05-10 13:00,10,107.53,107.53,107.53,107.53,1158
HRM07,2007-05-10 13:30,10,107.53,107.54,107.53,107.54,36
HRM07,2007-05-10 14:00,10,107.54,107.55,107.54,107.55,1342
HRM07,2007-05-10 14:30,10,107.55,107.58,107.55,107.56,3658
HRM07,2007-05-10 15:00,10,107.55,107.55,107.55,107.55,47
HRM07,2007-05-11 01:00,11,107.56,107.71,107.56,107.69,71494
HRM07,2007-05-11 01:30,11,107.69,107.75,107.67,107.73,66291
HRM07,2007-05-11 02:00,11,107.72,107.73,107.68,107.69,55564
HRM07,2007-05-11 02:30,11,107.69,107.72,107.66,107.71,52500
HRM07,2007-05-11 03:00,11,107.71,107.77,107.7,107.75,70579
HRM07,2007-05-11 03:30,11,107.76,107.77,107.72,107.76,64219
HRM07,2007-05-11 04:00,11,107.76,107.77,107.74,107.76,48167
HRM07,2007-05-11 04:30,11,107.76,107.77,107.74,107.74,21147
HRM07,2007-05-11 05:00,11,107.75,107.75,107.71,107.72,37580
HRM07,2007-05-11 05:30,11,107.73,107.75,107.72,107.74,15055
HRM07,2007-05-11 06:00,11,107.74,107.75,107.73,107.73,17073
HRM07,2007-05-11 06:30,11,107.73,107.73,107.72,107.73,15293
HRM07,2007-05-11 07:00,11,107.73,107.79,107.72,107.76,25058
HRM07,2007-05-11 07:30,11,107.76,107.76,107.66,107.7,68678
HRM07,2007-05-11 08:00,11,107.71,107.72,107.66,107.69,44643
HRM07,2007-05-11 08:30,11,107.68,107.68,107.62,107.65,51435
HRM07,2007-05-11 09:00,11,107.64,107.66,107.62,107.62,36963
HRM07,2007-05-11 09:30,11,107.62,107.65,107.59,107.59,38620
HRM07,2007-05-11 10:00,11,107.6,107.6,107.51,107.51,77227
HRM07,2007-05-11 10:30,11,107.51,107.53,107.47,107.48,36432
HRM07,2007-05-11 11:00,11,107.47,107.48,107.44,107.45,34383
HRM07,2007-05-11 11:30,11,107.45,107.5,107.45,107.46,8588
HRM07,2007-05-11 12:00,11,107.47,107.48,107.45,107.45,3825
HRM07,2007-05-11 12:30,11,107.45,107.47,107.45,107.47,2190
HRM07,2007-05-11 13:00,11,107.47,107.47,107.46,107.46,256
HRM07,2007-05-11 13:30,11,107.46,107.46,107.46,107.46,24
HRM07,2007-05-11 14:00,11,107.46,107.48,107.45,107.47,1061
HRM07,2007-05-11 14:30,11,107.47,107.47,107.44,107.45,181
HRM07,2007-05-11 15:00,11,107.45,107.45,107.45,107.45,3
HRM07,2007-05-14 01:00,14,107.46,107.46,107.34,107.37,52991
HRM07,2007-05-14 01:30,14,107.37,107.39,107.28,107.29,48310
HRM07,2007-05-14 02:00,14,107.3,107.34,107.29,107.34,59384
HRM07,2007-05-14 02:30,14,107.33,107.37,107.31,107.36,49519
HRM07,2007-05-14 03:00,14,107.36,107.37,107.32,107.35,39505
HRM07,2007-05-14 03:30,14,107.35,107.38,107.32,107.34,39141
HRM07,2007-05-14 04:00,14,107.33,107.35,107.31,107.32,38751
HRM07,2007-05-14 04:30,14,107.33,107.33,107.31,107.33,19046
HRM07,2007-05-14 05:00,14,107.33,107.34,107.32,107.33,19060
HRM07,2007-05-14 05:30,14,107.34,107.34,107.32,107.33,4224
HRM07,2007-05-14 06:00,14,107.33,107.34,107.32,107.33,10915
HRM07,2007-05-14 06:30,14,107.33,107.34,107.32,107.33,6245
HRM07,2007-05-14 07:00,14,107.33,107.34,107.31,107.32,21178
HRM07,2007-05-14 07:30,14,107.32,107.33,107.31,107.32,21170
HRM07,2007-05-14 08:00,14,107.32,107.35,107.32,107.33,20298
HRM07,2007-05-14 08:30,14,107.33,107.33,107.29,107.31,21343
HRM07,2007-05-14 09:00,14,107.3,107.35,107.3,107.35,19678
HRM07,2007-05-14 09:30,14,107.35,107.35,107.3,107.3,28957
HRM07,2007-05-14 10:00,14,107.3,107.32,107.26,107.29,48029
HRM07,2007-05-14 10:30,14,107.28,107.29,107.26,107.27,14336
HRM07,2007-05-14 11:00,14,107.27,107.28,107.26,107.27,12703
HRM07,2007-05-14 11:30,14,107.26,107.27,107.25,107.26,4447
HRM07,2007-05-14 12:00,14,107.25,107.26,107.23,107.26,8467
HRM07,2007-05-14 12:30,14,107.26,107.28,107.26,107.27,1086
HRM07,2007-05-14 13:00,14,107.27,107.29,107.27,107.28,877
HRM07,2007-05-14 13:30,14,107.27,107.29,107.27,107.28,51
HRM07,2007-05-14 14:00,14,107.28,107.29,107.28,107.29,813
HRM07,2007-05-14 14:30,14,107.29,107.3,107.29,107.29,382
HRM07,2007-05-14 15:00,14,107.28,107.28,107.28,107.28,10
HRM07,2007-05-15 01:00,15,107.28,107.3,107.25,107.29,24489
HRM07,2007-05-15 01:30,15,107.29,107.32,107.29,107.31,20250
HRM07,2007-05-15 02:00,15,107.3,107.33,107.3,107.31,23937
HRM07,2007-05-15 02:30,15,107.31,107.31,107.28,107.29,19755
HRM07,2007-05-15 03:00,15,107.3,107.3,107.18,107.2,101634
HRM07,2007-05-15 03:30,15,107.2,107.22,107.16,107.18,46874
HRM07,2007-05-15 04:00,15,107.18,107.2,107.15,107.2,74964
HRM07,2007-05-15 04:30,15,107.19,107.2,107.18,107.18,22567
HRM07,2007-05-15 05:00,15,107.18,107.21,107.17,107.2,19917
HRM07,2007-05-15 05:30,15,107.2,107.21,107.19,107.2,10224
HRM07,2007-05-15 06:00,15,107.2,107.21,107.19,107.2,17046
HRM07,2007-05-15 06:30,15,107.2,107.2,107.13,107.16,45128
HRM07,2007-05-15 07:00,15,107.16,107.23,107.15,107.19,40406
HRM07,2007-05-15 07:30,15,107.19,107.24,107.09,107.16,130300
HRM07,2007-05-15 08:00,15,107.16,107.2,107.16,107.2,59269
HRM07,2007-05-15 08:30,15,107.2,107.24,107.18,107.2,50877
HRM07,2007-05-15 09:00,15,107.19,107.2,107.15,107.16,51540
HRM07,2007-05-15 09:30,15,107.17,107.18,107.11,107.13,53328
HRM07,2007-05-15 10:00,15,107.13,107.15,107.1,107.15,37718
HRM07,2007-05-15 10:30,15,107.14,107.15,107.13,107.15,13709
HRM07,2007-05-15 11:00,15,107.15,107.15,107.13,107.14,4783
HRM07,2007-05-15 11:30,15,107.14,107.14,107.12,107.13,3921
HRM07,2007-05-15 12:00,15,107.14,107.14,107.11,107.11,1808
HRM07,2007-05-15 12:30,15,107.11,107.12,107.07,107.11,10693
HRM07,2007-05-15 13:00,15,107.12,107.13,107.11,107.13,771
HRM07,2007-05-15 13:30,15,107.13,107.14,107.13,107.14,655
HRM07,2007-05-15 14:00,15,107.14,107.14,107.13,107.14,501
HRM07,2007-05-15 14:30,15,107.14,107.15,107.14,107.14,392
HRM07,2007-05-15 15:00,15,107.14,107.14,107.14,107.14,30
HRM07,2007-05-16 01:00,16,107.18,107.19,107.13,107.15,22139
HRM07,2007-05-16 01:30,16,107.14,107.18,107.11,107.13,34048
HRM07,2007-05-16 02:00,16,107.14,107.16,107.1,107.15,25016
HRM07,2007-05-16 02:30,16,107.15,107.17,107.14,107.14,28702
HRM07,2007-05-16 03:00,16,107.14,107.15,107.12,107.14,35272
HRM07,2007-05-16 03:30,16,107.14,107.17,107.13,107.16,42592
HRM07,2007-05-16 04:00,16,107.15,107.18,107.15,107.16,39184
HRM07,2007-05-16 04:30,16,107.15,107.18,107.15,107.16,52099
HRM07,2007-05-16 05:00,16,107.16,107.2,107.16,107.18,30950
HRM07,2007-05-16 05:30,16,107.18,107.2,107.15,107.16,29041
HRM07,2007-05-16 06:00,16,107.16,107.17,107.14,107.15,12536
HRM07,2007-05-16 06:30,16,107.16,107.16,107.15,107.16,3391
HRM07,2007-05-16 07:00,16,107.16,107.17,107.13,107.16,25571
HRM07,2007-05-16 07:30,16,107.16,107.18,107.09,107.11,62962
HRM07,2007-05-16 08:00,16,107.12,107.12,107.05,107.08,62813
HRM07,2007-05-16 08:30,16,107.08,107.1,107.06,107.08,52574
HRM07,2007-05-16 09:00,16,107.08,107.12,107.07,107.11,30248
HRM07,2007-05-16 09:30,16,107.12,107.14,107.09,107.12,48455
HRM07,2007-05-16 10:00,16,107.13,107.14,107.08,107.09,34030
HRM07,2007-05-16 10:30,16,107.09,107.1,107.06,107.09,20983
HRM07,2007-05-16 11:00,16,107.08,107.1,107.08,107.1,10279
HRM07,2007-05-16 11:30,16,107.1,107.1,107.08,107.08,3961
HRM07,2007-05-16 12:00,16,107.09,107.1,107.08,107.09,871
HRM07,2007-05-16 12:30,16,107.09,107.1,107.08,107.08,3489
HRM07,2007-05-16 13:00,16,107.08,107.1,107.07,107.1,359
HRM07,2007-05-16 13:30,16,107.1,107.1,107.09,107.09,738
HRM07,2007-05-16 14:00,16,107.1,107.1,107.1,107.1,690
HRM07,2007-05-16 14:30,16,107.09,107.1,107.08,107.08,1205
HRM07,2007-05-16 15:00,16,107.08,107.08,107.08,107.08,81
HRM07,2007-05-17 01:00,17,107.1,107.14,107.04,107.07,38763
HRM07,2007-05-17 01:30,17,107.07,107.07,107.05,107.06,10752
HRM07,2007-05-17 02:00,17,107.06,107.09,107.04,107.07,17382
HRM07,2007-05-17 02:30,17,107.08,107.1,107.07,107.09,14394
HRM07,2007-05-17 03:00,17,107.08,107.09,107.05,107.07,22466
HRM07,2007-05-17 03:30,17,107.07,107.1,107.05,107.09,27214
HRM07,2007-05-17 04:00,17,107.1,107.1,107.07,107.1,24814
HRM07,2007-05-17 04:30,17,107.1,107.12,107.09,107.1,17014
HRM07,2007-05-17 05:00,17,107.11,107.12,107.09,107.11,30137
HRM07,2007-05-17 05:30,17,107.11,107.14,107.1,107.12,15451
HRM07,2007-05-17 06:00,17,107.11,107.13,107.11,107.12,15532
HRM07,2007-05-17 06:30,17,107.11,107.12,107.09,107.09,11949
HRM07,2007-05-17 07:00,17,107.1,107.11,107.05,107.06,20452
HRM07,2007-05-17 07:30,17,107.07,107.07,107.01,107.04,73784
HRM07,2007-05-17 08:00,17,107.04,107.07,107.03,107.05,23497
HRM07,2007-05-17 08:30,17,107.05,107.11,107.05,107.08,28430
HRM07,2007-05-17 09:00,17,107.08,107.09,107.05,107.06,21753
HRM07,2007-05-17 09:30,17,107.06,107.08,107.04,107.05,13475
HRM07,2007-05-17 10:00,17,107.05,107.06,107.03,107.06,16781
HRM07,2007-05-17 10:30,17,107.05,107.07,107.03,107.05,6394
HRM07,2007-05-17 11:00,17,107.06,107.08,107.04,107.06,7377
HRM07,2007-05-17 11:30,17,107.06,107.06,107.03,107.05,5627
HRM07,2007-05-17 12:00,17,107.06,107.07,107.05,107.05,2639
HRM07,2007-05-17 12:30,17,107.06,107.06,107.03,107.05,1927
HRM07,2007-05-17 13:00,17,107.05,107.05,107.03,107.04,2348
HRM07,2007-05-17 13:30,17,107.04,107.04,107.01,107.03,1214
HRM07,2007-05-17 14:00,17,107.03,107.03,106.98,107.02,4933
HRM07,2007-05-17 14:30,17,107.02,107.03,107.01,107.03,200
HRM07,2007-05-18 01:00,18,107.05,107.08,107.03,107.06,9475
HRM07,2007-05-18 01:30,18,107.06,107.08,107.04,107.05,13693
HRM07,2007-05-18 02:00,18,107.05,107.05,106.98,107,35569
HRM07,2007-05-18 02:30,18,107,107.02,106.99,107,40478
HRM07,2007-05-18 03:00,18,107.01,107.04,107,107.03,24105
HRM07,2007-05-18 03:30,18,107.04,107.05,107.03,107.04,10684
HRM07,2007-05-18 04:00,18,107.04,107.06,107.01,107.04,28285
HRM07,2007-05-18 04:30,18,107.05,107.05,107.03,107.05,11427
HRM07,2007-05-18 05:00,18,107.05,107.07,107.04,107.05,16785
HRM07,2007-05-18 05:30,18,107.06,107.06,107.02,107.05,34536
HRM07,2007-05-18 06:00,18,107.06,107.11,107.06,107.09,37365
HRM07,2007-05-18 06:30,18,107.1,107.13,107.09,107.13,21670
HRM07,2007-05-18 07:00,18,107.12,107.13,107.09,107.1,30052
HRM07,2007-05-18 07:30,18,107.1,107.14,107.08,107.08,31818
HRM07,2007-05-18 08:00,18,107.08,107.09,107.01,107.02,32809
HRM07,2007-05-18 08:30,18,107.02,107.06,107,107.04,46399
HRM07,2007-05-18 09:00,18,107.04,107.11,107.04,107.11,56281
HRM07,2007-05-18 09:30,18,107.1,107.15,107.09,107.1,42084
HRM07,2007-05-18 10:00,18,107.1,107.11,107.07,107.08,18159
HRM07,2007-05-18 10:30,18,107.08,107.09,107.07,107.07,11596
HRM07,2007-05-18 11:00,18,107.07,107.08,107.05,107.06,3348
HRM07,2007-05-18 11:30,18,107.06,107.07,107.04,107.06,5069
HRM07,2007-05-18 12:00,18,107.06,107.07,107.06,107.06,1121
HRM07,2007-05-18 12:30,18,107.05,107.05,107.04,107.04,1308
HRM07,2007-05-18 13:00,18,107.04,107.04,107.02,107.02,1462
HRM07,2007-05-18 13:30,18,107.01,107.03,107.01,107.02,2015
HRM07,2007-05-18 14:00,18,107.02,107.03,107.01,107.02,1678
HRM07,2007-05-18 14:30,18,107.01,107.02,107.01,107.02,159
HRM07,2007-05-18 15:00,18,107.03,107.03,107.03,107.03,7
HRM07,2007-05-21 01:00,21,107.03,107.06,107,107.03,17708
HRM07,2007-05-21 01:30,21,107.02,107.06,107.02,107.05,10946
HRM07,2007-05-21 02:00,21,107.06,107.07,107.05,107.07,9314
HRM07,2007-05-21 02:30,21,107.07,107.08,107.06,107.08,13710
HRM07,2007-05-21 03:00,21,107.08,107.08,107.04,107.05,14208
HRM07,2007-05-21 03:30,21,107.05,107.06,107.02,107.04,32853
HRM07,2007-05-21 04:00,21,107.05,107.06,107.03,107.03,15662
HRM07,2007-05-21 04:30,21,107.04,107.05,107.02,107.03,21500
HRM07,2007-05-21 05:00,21,107.03,107.04,107.01,107.04,19993
HRM07,2007-05-21 05:30,21,107.03,107.04,107,107.01,19782
HRM07,2007-05-21 06:00,21,107.01,107.05,107.01,107.05,20827
HRM07,2007-05-21 06:30,21,107.04,107.05,107.01,107.02,12588
HRM07,2007-05-21 07:00,21,107.03,107.03,106.97,107.01,39699
HRM07,2007-05-21 07:30,21,107.02,107.03,106.99,107.01,29438
HRM07,2007-05-21 08:00,21,107.01,107.03,106.98,107,24406
HRM07,2007-05-21 08:30,21,106.99,107.01,106.98,106.99,25927
HRM07,2007-05-21 09:00,21,107,107.01,106.98,107.01,16493
HRM07,2007-05-21 09:30,21,107,107.02,107,107.01,14393
HRM07,2007-05-21 10:00,21,107.01,107.05,107,107.05,38851
HRM07,2007-05-21 10:30,21,107.05,107.06,107.04,107.05,10453
HRM07,2007-05-21 11:00,21,107.05,107.06,107.03,107.04,7968
HRM07,2007-05-21 11:30,21,107.04,107.07,107.03,107.06,5306
HRM07,2007-05-21 12:00,21,107.07,107.07,107.05,107.06,1560
HRM07,2007-05-21 12:30,21,107.06,107.07,107.05,107.06,893
HRM07,2007-05-21 13:00,21,107.06,107.06,107.06,107.06,139
HRM07,2007-05-21 13:30,21,107.06,107.06,107.06,107.06,313
HRM07,2007-05-21 14:00,21,107.06,107.07,107.06,107.07,571
HRM07,2007-05-21 14:30,21,107.07,107.08,107.07,107.08,1577
HRM07,2007-05-21 15:00,21,107.08,107.08,107.08,107.08,124
HRM07,2007-05-22 01:00,22,107.08,107.08,107.04,107.04,6265
HRM07,2007-05-22 01:30,22,107.04,107.06,107.04,107.04,8297
HRM07,2007-05-22 02:00,22,107.05,107.07,107.04,107.05,7575
HRM07,2007-05-22 02:30,22,107.04,107.04,107,107.01,29686
HRM07,2007-05-22 03:00,22,107.01,107.03,107.01,107.01,19659
HRM07,2007-05-22 03:30,22,107.02,107.03,107,107,14329
HRM07,2007-05-22 04:00,22,107,107.03,106.99,107.02,26151
HRM07,2007-05-22 04:30,22,107.01,107.03,107.01,107.03,18078
HRM07,2007-05-22 05:00,22,107.03,107.06,107.02,107.05,21394
HRM07,2007-05-22 05:30,22,107.05,107.06,107.04,107.04,17171
HRM07,2007-05-22 06:00,22,107.05,107.05,107.03,107.05,6368
HRM07,2007-05-22 06:30,22,107.04,107.04,107.02,107.04,10514
HRM07,2007-05-22 07:00,22,107.03,107.04,107,107,11954
HRM07,2007-05-22 07:30,22,107.01,107.03,106.99,107.02,35834
HRM07,2007-05-22 08:00,22,107.02,107.04,107.01,107.02,9691
HRM07,2007-05-22 08:30,22,107.01,107.01,106.95,106.97,62754
HRM07,2007-05-22 09:00,22,106.96,106.99,106.93,106.95,39103
HRM07,2007-05-22 09:30,22,106.96,106.98,106.95,106.95,22007
HRM07,2007-05-22 10:00,22,106.95,106.96,106.93,106.94,22892
HRM07,2007-05-22 10:30,22,106.94,106.95,106.93,106.93,15370
HRM07,2007-05-22 11:00,22,106.93,106.94,106.91,106.92,13023
HRM07,2007-05-22 11:30,22,106.91,106.92,106.88,106.89,12273
HRM07,2007-05-22 12:00,22,106.89,106.89,106.87,106.88,5443
HRM07,2007-05-22 12:30,22,106.88,106.89,106.87,106.89,2638
HRM07,2007-05-22 13:00,22,106.89,106.89,106.87,106.88,354
HRM07,2007-05-22 13:30,22,106.88,106.88,106.86,106.88,701
HRM07,2007-05-22 14:00,22,106.88,106.88,106.87,106.88,118
HRM07,2007-05-22 14:30,22,106.87,106.89,106.87,106.87,857
HRM07,2007-05-22 15:00,22,106.87,106.87,106.87,106.87,19
HRM07,2007-05-23 01:00,23,106.86,106.9,106.85,106.9,16845
HRM07,2007-05-23 01:30,23,106.89,106.9,106.84,106.87,22107
HRM07,2007-05-23 02:00,23,106.87,106.89,106.86,106.88,28067
HRM07,2007-05-23 02:30,23,106.87,106.89,106.86,106.88,17121
HRM07,2007-05-23 03:00,23,106.87,106.88,106.84,106.85,31691
HRM07,2007-05-23 03:30,23,106.85,106.86,106.81,106.82,65269
HRM07,2007-05-23 04:00,23,106.81,106.84,106.81,106.81,28454
HRM07,2007-05-23 04:30,23,106.81,106.83,106.8,106.82,16879
HRM07,2007-05-23 05:00,23,106.83,106.84,106.79,106.8,29078
HRM07,2007-05-23 05:30,23,106.8,106.83,106.8,106.82,15761
HRM07,2007-05-23 06:00,23,106.82,106.83,106.8,106.81,16064
HRM07,2007-05-23 06:30,23,106.81,106.82,106.79,106.81,34974
HRM07,2007-05-23 07:00,23,106.81,106.84,106.81,106.83,35861
HRM07,2007-05-23 07:30,23,106.83,106.86,106.82,106.84,54176
HRM07,2007-05-23 08:00,23,106.84,106.9,106.84,106.89,52941
HRM07,2007-05-23 08:30,23,106.89,106.91,106.87,106.89,34184
HRM07,2007-05-23 09:00,23,106.89,106.89,106.85,106.87,40072
HRM07,2007-05-23 09:30,23,106.87,106.88,106.79,106.81,48973
HRM07,2007-05-23 10:00,23,106.81,106.82,106.78,106.79,33491
HRM07,2007-05-23 10:30,23,106.79,106.8,106.78,106.78,15140
HRM07,2007-05-23 11:00,23,106.78,106.79,106.74,106.75,18567
HRM07,2007-05-23 11:30,23,106.75,106.76,106.73,106.75,8658
HRM07,2007-05-23 12:00,23,106.75,106.75,106.73,106.74,4167
HRM07,2007-05-23 12:30,23,106.73,106.75,106.73,106.75,1590
HRM07,2007-05-23 13:00,23,106.75,106.78,106.75,106.78,1466
HRM07,2007-05-23 13:30,23,106.79,106.8,106.77,106.78,1891
HRM07,2007-05-23 14:00,23,106.78,106.8,106.78,106.8,262
HRM07,2007-05-23 14:30,23,106.79,106.81,106.78,106.81,762
HRM07,2007-05-23 15:00,23,106.8,106.8,106.8,106.8,39
HRM07,2007-05-24 01:00,24,106.82,106.84,106.81,106.82,15041
HRM07,2007-05-24 01:30,24,106.82,106.83,106.81,106.83,7556
HRM07,2007-05-24 02:00,24,106.82,106.84,106.8,106.83,22618
HRM07,2007-05-24 02:30,24,106.83,106.89,106.83,106.86,40975
HRM07,2007-05-24 03:00,24,106.87,106.94,106.86,106.92,54214
HRM07,2007-05-24 03:30,24,106.92,106.92,106.88,106.89,42808
HRM07,2007-05-24 04:00,24,106.88,106.92,106.86,106.89,47733
HRM07,2007-05-24 04:30,24,106.89,106.9,106.86,106.87,40212
HRM07,2007-05-24 05:00,24,106.88,106.91,106.87,106.89,42191
HRM07,2007-05-24 05:30,24,106.89,106.9,106.87,106.88,10520
HRM07,2007-05-24 06:00,24,106.88,106.89,106.87,106.88,14967
HRM07,2007-05-24 06:30,24,106.88,106.9,106.88,106.88,10968
HRM07,2007-05-24 07:00,24,106.89,106.91,106.87,106.91,20523
HRM07,2007-05-24 07:30,24,106.9,106.9,106.83,106.88,45698
HRM07,2007-05-24 08:00,24,106.87,106.88,106.82,106.88,46838
HRM07,2007-05-24 08:30,24,106.87,106.9,106.8,106.82,71676
HRM07,2007-05-24 09:00,24,106.82,106.84,106.77,106.82,98831
HRM07,2007-05-24 09:30,24,106.82,106.86,106.79,106.85,45591
HRM07,2007-05-24 10:00,24,106.84,106.9,106.83,106.88,34669
HRM07,2007-05-24 10:30,24,106.89,106.9,106.84,106.85,27297
HRM07,2007-05-24 11:00,24,106.86,106.88,106.85,106.88,11540
HRM07,2007-05-24 11:30,24,106.88,106.9,106.87,106.87,21734
HRM07,2007-05-24 12:00,24,106.87,106.88,106.86,106.86,12913
HRM07,2007-05-24 12:30,24,106.86,106.88,106.85,106.86,2102
HRM07,2007-05-24 13:00,24,106.85,106.87,106.85,106.87,707
HRM07,2007-05-24 13:30,24,106.87,106.88,106.86,106.87,1282
HRM07,2007-05-24 14:00,24,106.88,106.89,106.87,106.89,932
HRM07,2007-05-24 14:30,24,106.88,106.91,106.88,106.9,564
HRM07,2007-05-24 15:00,24,106.88,106.88,106.88,106.88,18
HRM07,2007-05-25 01:00,25,106.91,106.93,106.84,106.87,17252
HRM07,2007-05-25 01:30,25,106.86,106.88,106.86,106.88,22138
HRM07,2007-05-25 02:00,25,106.88,106.9,106.84,106.87,52749
HRM07,2007-05-25 02:30,25,106.87,106.88,106.85,106.85,15630
HRM07,2007-05-25 03:00,25,106.86,106.87,106.85,106.86,15526
HRM07,2007-05-25 03:30,25,106.86,106.86,106.81,106.83,44755
HRM07,2007-05-25 04:00,25,106.83,106.85,106.82,106.84,22753
HRM07,2007-05-25 04:30,25,106.84,106.85,106.82,106.83,18188
HRM07,2007-05-25 05:00,25,106.84,106.86,106.83,106.85,22248
HRM07,2007-05-25 05:30,25,106.84,106.84,106.75,106.76,54129
HRM07,2007-05-25 06:00,25,106.76,106.79,106.75,106.78,27902
HRM07,2007-05-25 06:30,25,106.79,106.8,106.78,106.79,26561
HRM07,2007-05-25 07:00,25,106.79,106.82,106.79,106.8,23276
HRM07,2007-05-25 07:30,25,106.79,106.79,106.75,106.78,53137
HRM07,2007-05-25 08:00,25,106.78,106.79,106.74,106.75,57734
HRM07,2007-05-25 08:30,25,106.74,106.79,106.73,106.77,33748
HRM07,2007-05-25 09:00,25,106.76,106.8,106.7,106.78,63010
HRM07,2007-05-25 09:30,25,106.78,106.78,106.72,106.74,31643
HRM07,2007-05-25 10:00,25,106.73,106.75,106.69,106.7,24795
HRM07,2007-05-25 10:30,25,106.71,106.71,106.68,106.7,18565
HRM07,2007-05-25 11:00,25,106.71,106.73,106.7,106.73,4276
HRM07,2007-05-25 11:30,25,106.72,106.73,106.71,106.72,4177
HRM07,2007-05-25 12:00,25,106.71,106.72,106.67,106.69,2902
HRM07,2007-05-25 12:30,25,106.68,106.7,106.68,106.68,778
HRM07,2007-05-25 13:00,25,106.67,106.68,106.66,106.67,411
HRM07,2007-05-25 13:30,25,106.67,106.68,106.67,106.67,485
HRM07,2007-05-25 14:00,25,106.67,106.68,106.67,106.67,496
HRM07,2007-05-25 14:30,25,106.67,106.67,106.65,106.66,361
HRM07,2007-05-25 15:00,25,106.65,106.65,106.65,106.65,49
HRM07,2007-05-29 01:00,29,106.65,106.69,106.63,106.67,23352
HRM07,2007-05-29 01:30,29,106.68,106.7,106.66,106.69,11784
HRM07,2007-05-29 02:00,29,106.69,106.72,106.68,106.7,16400
HRM07,2007-05-29 02:30,29,106.7,106.71,106.68,106.69,11457
HRM07,2007-05-29 03:00,29,106.7,106.71,106.67,106.68,33666
HRM07,2007-05-29 03:30,29,106.68,106.7,106.68,106.68,23569
HRM07,2007-05-29 04:00,29,106.68,106.7,106.67,106.67,31684
HRM07,2007-05-29 04:30,29,106.67,106.68,106.64,106.66,28175
HRM07,2007-05-29 05:00,29,106.66,106.69,106.66,106.68,17119
HRM07,2007-05-29 05:30,29,106.68,106.69,106.67,106.68,10246
HRM07,2007-05-29 06:00,29,106.69,106.69,106.68,106.68,11214
HRM07,2007-05-29 06:30,29,106.69,106.69,106.68,106.68,9463
HRM07,2007-05-29 07:00,29,106.68,106.71,106.68,106.7,23947
HRM07,2007-05-29 07:30,29,106.71,106.71,106.66,106.69,18506
HRM07,2007-05-29 08:00,29,106.69,106.71,106.68,106.69,18561
HRM07,2007-05-29 08:30,29,106.69,106.7,106.66,106.68,26499
HRM07,2007-05-29 09:00,29,106.68,106.71,106.66,106.68,40581
HRM07,2007-05-29 09:30,29,106.68,106.68,106.63,106.64,49446
HRM07,2007-05-29 10:00,29,106.64,106.66,106.62,106.65,33707
HRM07,2007-05-29 10:30,29,106.65,106.67,106.64,106.67,18071
HRM07,2007-05-29 11:00,29,106.66,106.66,106.64,106.65,7715
HRM07,2007-05-29 11:30,29,106.66,106.67,106.65,106.67,5031
HRM07,2007-05-29 12:00,29,106.66,106.68,106.65,106.67,2515
HRM07,2007-05-29 12:30,29,106.67,106.69,106.67,106.68,1177
HRM07,2007-05-29 13:00,29,106.68,106.68,106.66,106.67,592
HRM07,2007-05-29 13:30,29,106.67,106.67,106.66,106.67,1696
HRM07,2007-05-29 14:00,29,106.66,106.67,106.66,106.67,403
HRM07,2007-05-29 14:30,29,106.66,106.66,106.64,106.65,1260
HRM07,2007-05-29 15:00,29,106.65,106.65,106.65,106.65,1
HRM07,2007-05-30 01:00,30,106.69,106.71,106.68,106.7,12646
HRM07,2007-05-30 01:30,30,106.7,106.76,106.68,106.76,26503
HRM07,2007-05-30 02:00,30,106.76,106.77,106.73,106.75,47422
HRM07,2007-05-30 02:30,30,106.75,106.76,106.73,106.74,29134
HRM07,2007-05-30 03:00,30,106.75,106.78,106.74,106.75,26647
HRM07,2007-05-30 03:30,30,106.75,106.76,106.71,106.71,30954
HRM07,2007-05-30 04:00,30,106.71,106.74,106.7,106.72,41575
HRM07,2007-05-30 04:30,30,106.71,106.73,106.71,106.73,27756
HRM07,2007-05-30 05:00,30,106.73,106.73,106.7,106.71,120655
HRM07,2007-05-30 05:30,30,106.72,106.72,106.68,106.69,23372
HRM07,2007-05-30 06:00,30,106.69,106.7,106.68,106.7,18373
HRM07,2007-05-30 06:30,30,106.7,106.7,106.67,106.68,24572
HRM07,2007-05-30 07:00,30,106.68,106.72,106.66,106.71,39330
HRM07,2007-05-30 07:30,30,106.71,106.73,106.7,106.72,40790
HRM07,2007-05-30 08:00,30,106.72,106.75,106.71,106.72,33647
HRM07,2007-05-30 08:30,30,106.72,106.73,106.68,106.68,32388
HRM07,2007-05-30 09:00,30,106.69,106.69,106.65,106.67,39502
HRM07,2007-05-30 09:30,30,106.66,106.69,106.63,106.65,29937
HRM07,2007-05-30 10:00,30,106.65,106.69,106.65,106.66,25312
HRM07,2007-05-30 10:30,30,106.65,106.67,106.65,106.67,7004
HRM07,2007-05-30 11:00,30,106.66,106.67,106.64,106.66,11061
HRM07,2007-05-30 11:30,30,106.65,106.66,106.64,106.66,6121
HRM07,2007-05-30 12:00,30,106.66,106.66,106.64,106.65,3360
HRM07,2007-05-30 12:30,30,106.65,106.66,106.64,106.66,1041
HRM07,2007-05-30 13:00,30,106.65,106.66,106.61,106.63,3268
HRM07,2007-05-30 13:30,30,106.63,106.63,106.6,106.62,3009
HRM07,2007-05-30 14:00,30,106.62,106.63,106.61,106.63,352
HRM07,2007-05-30 14:30,30,106.62,106.62,106.62,106.62,656
HRM07,2007-05-30 15:00,30,106.61,106.61,106.61,106.61,200
HRM07,2007-05-31 01:00,31,106.64,106.65,106.61,106.62,16229
HRM07,2007-05-31 01:30,31,106.62,106.65,106.61,106.63,12677
HRM07,2007-05-31 02:00,31,106.62,106.64,106.6,106.62,13045
HRM07,2007-05-31 02:30,31,106.61,106.63,106.6,106.63,21752
HRM07,2007-05-31 03:00,31,106.63,106.64,106.62,106.63,15234
HRM07,2007-05-31 03:30,31,106.63,106.66,106.63,106.65,14140
HRM07,2007-05-31 04:00,31,106.66,106.67,106.63,106.64,20311
HRM07,2007-05-31 04:30,31,106.64,106.66,106.64,106.64,17875
HRM07,2007-05-31 05:00,31,106.65,106.66,106.63,106.63,14559
HRM07,2007-05-31 05:30,31,106.63,106.65,106.61,106.62,52712
HRM07,2007-05-31 06:00,31,106.62,106.63,106.59,106.63,38848
HRM07,2007-05-31 06:30,31,106.63,106.63,106.62,106.63,7421
HRM07,2007-05-31 07:00,31,106.62,106.66,106.61,106.63,22407
HRM07,2007-05-31 07:30,31,106.63,106.66,106.61,106.62,45328
HRM07,2007-05-31 08:00,31,106.62,106.64,106.61,106.62,37937
HRM07,2007-05-31 08:30,31,106.62,106.62,106.53,106.53,91687
HRM07,2007-05-31 09:00,31,106.53,106.54,106.48,106.49,94769
HRM07,2007-05-31 09:30,31,106.49,106.53,106.46,106.53,70881
HRM07,2007-05-31 10:00,31,106.53,106.56,106.52,106.55,52658
HRM07,2007-05-31 10:30,31,106.54,106.56,106.53,106.54,19943
HRM07,2007-05-31 11:00,31,106.54,106.54,106.52,106.53,13699
HRM07,2007-05-31 11:30,31,106.53,106.56,106.53,106.55,13054
HRM07,2007-05-31 12:00,31,106.54,106.58,106.54,106.56,11950
HRM07,2007-05-31 12:30,31,106.56,106.57,106.55,106.55,4085
HRM07,2007-05-31 13:00,31,106.55,106.55,106.54,106.54,457
HRM07,2007-05-31 13:30,31,106.55,106.56,106.55,106.56,611
HRM07,2007-05-31 14:00,31,106.56,106.56,106.54,106.54,731
HRM07,2007-05-31 14:30,31,106.54,106.55,106.54,106.55,556
HRM07,2007-05-31 15:00,31,106.55,106.55,106.55,106.55,12
HRM07,2007-06-01 01:00,1,106.51,106.53,106.49,106.51,14092
HRM07,2007-06-01 01:30,1,106.51,106.55,106.51,106.53,12988
HRM07,2007-06-01 02:00,1,106.53,106.54,106.52,106.52,11970
HRM07,2007-06-01 02:30,1,106.52,106.55,106.5,106.55,36489
HRM07,2007-06-01 03:00,1,106.54,106.57,106.53,106.55,42836
HRM07,2007-06-01 03:30,1,106.55,106.56,106.54,106.55,15609
HRM07,2007-06-01 04:00,1,106.55,106.55,106.52,106.53,21420
HRM07,2007-06-01 04:30,1,106.53,106.55,106.52,106.55,35779
HRM07,2007-06-01 05:00,1,106.54,106.55,106.53,106.55,13143
HRM07,2007-06-01 05:30,1,106.54,106.55,106.53,106.53,7968
HRM07,2007-06-01 06:00,1,106.53,106.54,106.52,106.53,18469
HRM07,2007-06-01 06:30,1,106.53,106.54,106.52,106.52,15795
HRM07,2007-06-01 07:00,1,106.53,106.54,106.47,106.51,26482
HRM07,2007-06-01 07:30,1,106.51,106.56,106.42,106.46,109294
HRM07,2007-06-01 08:00,1,106.46,106.47,106.43,106.43,46641
HRM07,2007-06-01 08:30,1,106.44,106.46,106.42,106.44,40452
HRM07,2007-06-01 09:00,1,106.43,106.45,106.38,106.41,57283
HRM07,2007-06-01 09:30,1,106.4,106.42,106.36,106.37,49521
HRM07,2007-06-01 10:00,1,106.37,106.39,106.33,106.35,49663
HRM07,2007-06-01 10:30,1,106.35,106.37,106.33,106.36,21305
HRM07,2007-06-01 11:00,1,106.36,106.38,106.35,106.37,13187
HRM07,2007-06-01 11:30,1,106.37,106.38,106.35,106.36,3535
HRM07,2007-06-01 12:00,1,106.36,106.36,106.34,106.35,6889
HRM07,2007-06-01 12:30,1,106.35,106.36,106.35,106.35,445
HRM07,2007-06-01 13:00,1,106.35,106.36,106.35,106.35,738
HRM07,2007-06-01 13:30,1,106.35,106.35,106.34,106.34,602
HRM07,2007-06-01 14:00,1,106.35,106.36,106.33,106.33,946
HRM07,2007-06-01 14:30,1,106.34,106.35,106.34,106.35,346
HRM07,2007-06-01 15:00,1,106.34,106.34,106.34,106.34,15
HRM07,2007-06-04 01:00,4,106.39,106.4,106.37,106.39,19379
HRM07,2007-06-04 01:30,4,106.39,106.42,106.39,106.41,10325
HRM07,2007-06-04 02:00,4,106.41,106.42,106.39,106.4,31628
HRM07,2007-06-04 02:30,4,106.4,106.43,106.39,106.42,14372
HRM07,2007-06-04 03:00,4,106.42,106.43,106.4,106.42,25033
HRM07,2007-06-04 03:30,4,106.42,106.44,106.41,106.41,30277
HRM07,2007-06-04 04:00,4,106.41,106.42,106.38,106.4,39339
HRM07,2007-06-04 04:30,4,106.4,106.4,106.36,106.37,43303
HRM07,2007-06-04 05:00,4,106.37,106.38,106.36,106.37,30995
HRM07,2007-06-04 05:30,4,106.37,106.41,106.37,106.39,40844
HRM07,2007-06-04 06:00,4,106.39,106.41,106.38,106.4,31184
HRM07,2007-06-04 06:30,4,106.4,106.4,106.38,106.39,17381
HRM07,2007-06-04 07:00,4,106.4,106.43,106.39,106.43,48605
HRM07,2007-06-04 07:30,4,106.42,106.45,106.42,106.44,89572
HRM07,2007-06-04 08:00,4,106.43,106.46,106.42,106.46,38662
HRM07,2007-06-04 08:30,4,106.45,106.47,106.41,106.43,102378
HRM07,2007-06-04 09:00,4,106.44,106.44,106.41,106.43,105278
HRM07,2007-06-04 09:30,4,106.43,106.45,106.42,106.43,38679
HRM07,2007-06-04 10:00,4,106.43,106.44,106.41,106.42,52582
HRM07,2007-06-04 10:30,4,106.42,106.42,106.39,106.41,31760
HRM07,2007-06-04 11:00,4,106.41,106.41,106.38,106.39,16329
HRM07,2007-06-04 11:30,4,106.39,106.41,106.37,106.4,12777
HRM07,2007-06-04 12:00,4,106.4,106.41,106.39,106.4,6505
HRM07,2007-06-04 12:30,4,106.41,106.41,106.4,106.4,238
HRM07,2007-06-04 13:00,4,106.41,106.41,106.4,106.41,62790
HRM07,2007-06-04 13:30,4,106.41,106.42,106.41,106.41,194
HRM07,2007-06-04 14:00,4,106.41,106.42,106.4,106.4,898
HRM07,2007-06-04 14:30,4,106.39,106.4,106.38,106.4,1424
HRM07,2007-06-04 15:00,4,106.4,106.4,106.4,106.4,4
HRM07,2007-06-05 01:00,5,106.37,106.42,106.37,106.39,13970
HRM07,2007-06-05 01:30,5,106.4,106.41,106.38,106.4,26624
HRM07,2007-06-05 02:00,5,106.39,106.41,106.38,106.4,77253
HRM07,2007-06-05 02:30,5,106.4,106.42,106.4,106.41,61414
HRM07,2007-06-05 03:00,5,106.41,106.42,106.4,106.41,35336
HRM07,2007-06-05 03:30,5,106.42,106.42,106.39,106.4,73428
HRM07,2007-06-05 04:00,5,106.4,106.42,106.4,106.4,34753
HRM07,2007-06-05 04:30,5,106.41,106.42,106.39,106.41,41618
HRM07,2007-06-05 05:00,5,106.42,106.42,106.39,106.39,40283
HRM07,2007-06-05 05:30,5,106.38,106.38,106.31,106.33,90541
HRM07,2007-06-05 06:00,5,106.33,106.34,106.32,106.33,152773
HRM07,2007-06-05 06:30,5,106.33,106.34,106.31,106.33,52638
HRM07,2007-06-05 07:00,5,106.33,106.35,106.32,106.34,58770
HRM07,2007-06-05 07:30,5,106.34,106.37,106.33,106.35,39554
HRM07,2007-06-05 08:00,5,106.35,106.38,106.33,106.33,82491
HRM07,2007-06-05 08:30,5,106.34,106.37,106.3,106.31,71064
HRM07,2007-06-05 09:00,5,106.31,106.32,106.26,106.27,107584
HRM07,2007-06-05 09:30,5,106.28,106.31,106.27,106.29,63417
HRM07,2007-06-05 10:00,5,106.29,106.3,106.27,106.28,58029
HRM07,2007-06-05 10:30,5,106.28,106.29,106.24,106.28,49132
HRM07,2007-06-05 11:00,5,106.28,106.29,106.27,106.28,50265
HRM07,2007-06-05 11:30,5,106.28,106.29,106.27,106.28,26373
HRM07,2007-06-05 12:00,5,106.28,106.3,106.28,106.29,5846
HRM07,2007-06-05 12:30,5,106.29,106.3,106.29,106.3,728
HRM07,2007-06-05 13:00,5,106.3,106.3,106.3,106.3,225
HRM07,2007-06-05 13:30,5,106.31,106.31,106.3,106.31,437
HRM07,2007-06-05 14:00,5,106.3,106.31,106.3,106.31,54
HRM07,2007-06-05 14:30,5,106.3,106.3,106.28,106.29,866
HRM07,2007-06-06 01:00,6,106.26,106.33,106.26,106.31,19584
HRM07,2007-06-06 01:30,6,106.31,106.32,106.27,106.29,40912
HRM07,2007-06-06 02:00,6,106.29,106.32,106.29,106.32,24733
HRM07,2007-06-06 02:30,6,106.32,106.32,106.3,106.31,61137
HRM07,2007-06-06 03:00,6,106.32,106.34,106.31,106.34,95133
HRM07,2007-06-06 03:30,6,106.33,106.35,106.33,106.33,51491
HRM07,2007-06-06 04:00,6,106.33,106.34,106.33,106.33,41612
HRM07,2007-06-06 04:30,6,106.33,106.33,106.31,106.31,36330
HRM07,2007-06-06 05:00,6,106.31,106.32,106.31,106.31,18983
HRM07,2007-06-06 05:30,6,106.32,106.32,106.29,106.29,17276
HRM07,2007-06-06 06:00,6,106.29,106.3,106.29,106.29,13547
HRM07,2007-06-06 06:30,6,106.3,106.31,106.28,106.28,24421
HRM07,2007-06-06 07:00,6,106.29,106.33,106.28,106.32,41882
HRM07,2007-06-06 07:30,6,106.33,106.41,106.23,106.38,51764
HRM07,2007-06-06 08:00,6,106.38,106.47,106.37,106.4,58545
HRM07,2007-06-06 08:30,6,106.39,106.41,106.38,106.39,208468
HRM07,2007-06-06 09:00,6,106.38,106.4,106.37,106.39,112977
HRM07,2007-06-06 09:30,6,106.39,106.5,106.39,106.48,136733
HRM07,2007-06-06 10:00,6,106.48,106.51,106.43,106.43,26737
HRM07,2007-06-06 10:30,6,106.43,106.48,106.43,106.44,26496
HRM07,2007-06-06 11:00,6,106.45,106.45,106.41,106.41,24393
HRM07,2007-06-06 11:30,6,106.41,106.44,106.41,106.44,1131
HRM07,2007-06-06 12:00,6,106.44,106.46,106.43,106.45,563
HRM07,2007-06-06 13:00,6,106.43,106.45,106.42,106.45,103
HRM07,2007-06-06 13:30,6,106.45,106.45,106.43,106.43,105
HRM07,2007-06-06 14:00,6,106.44,106.45,106.44,106.44,60
HRM07,2007-06-06 14:30,6,106.45,106.45,106.42,106.44,303
HRM07,2007-06-06 15:00,6,106.46,106.46,106.46,106.46,12
HRM07,2007-06-07 01:00,7,106.35,106.39,106.3,106.3,3113
HRM07,2007-06-07 01:30,7,106.31,106.32,106.27,106.3,5343
HRM07,2007-06-07 02:00,7,106.3,106.31,106.25,106.3,11241
HRM07,2007-06-07 02:30,7,106.29,106.33,106.28,106.29,3864
HRM07,2007-06-07 03:00,7,106.3,106.31,106.26,106.27,2200
HRM07,2007-06-07 03:30,7,106.28,106.28,106.22,106.23,6159
HRM07,2007-06-07 04:00,7,106.23,106.26,106.23,106.26,1513
HRM07,2007-06-07 04:30,7,106.26,106.28,106.21,106.23,4943
HRM07,2007-06-07 05:00,7,106.23,106.25,106.23,106.25,5497