HRZ01,2001-03-14 09:00,14,106.8,106.8,106.8,106.8,1000
HRZ01,2001-03-14 09:30,14,106.77,106.77,106.74,106.74,2000
HRZ01,2001-03-14 10:00,14,106.76,106.84,106.76,106.84,2000
HRZ01,2001-03-14 10:30,14,106.82,106.82,106.82,106.82,1000
HRZ01,2001-05-14 08:00,14,105.56,105.56,105.56,105.56,100
HRZ01,2001-05-23 04:30,23,105.1,105.1,105.1,105.1,100
HRZ01,2001-05-29 09:00,29,105.24,105.24,105.24,105.24,1
HRZ01,2001-05-30 02:30,30,105.29,105.29,105.29,105.29,10
HRZ01,2001-05-31 04:30,31,104.98,104.98,104.95,104.95,535
HRZ01,2001-05-31 05:00,31,104.95,104.95,104.95,104.95,40
HRZ01,2001-06-01 08:30,1,105.2,105.2,105.2,105.2,1
HRZ01,2001-06-01 10:30,1,105.4,105.41,105.4,105.41,26
HRZ01,2001-06-06 11:30,6,105.64,105.64,105.64,105.64,1
HRZ01,2001-06-08 08:00,8,105.56,105.56,105.56,105.56,1
HRZ01,2001-06-11 03:30,11,105.62,105.62,105.62,105.62,1
HRZ01,2001-06-12 05:30,12,105.3,105.3,105.3,105.3,1
HRZ01,2001-06-14 03:00,14,105.45,105.45,105.45,105.45,1062
HRZ01,2001-06-14 11:30,14,105.45,105.45,105.45,105.45,2107
HRZ01,2001-06-18 03:30,18,105.83,105.83,105.83,105.83,378
HRZ01,2001-06-18 11:30,18,105.83,105.83,105.83,105.83,124
HRZ01,2001-06-19 05:30,19,105.84,105.84,105.84,105.84,343
HRZ01,2001-06-19 11:30,19,105.84,105.84,105.84,105.84,1340
HRZ01,2001-06-22 02:30,22,106.18,106.18,106.18,106.18,144
HRZ01,2001-06-22 11:00,22,106.34,106.34,106.34,106.34,3334
HRZ01,2001-06-25 02:30,25,106.28,106.28,106.28,106.28,1
HRZ01,2001-06-25 11:30,25,106.28,106.28,106.28,106.28,198
HRZ01,2001-06-26 02:30,26,106.4,106.4,106.4,106.4,200
HRZ01,2001-06-26 04:30,26,106.3,106.3,106.3,106.3,491
HRZ01,2001-06-26 11:30,26,106.3,106.3,106.3,106.3,425
HRZ01,2001-06-29 03:00,29,105.73,105.73,105.73,105.73,601
HRZ01,2001-06-29 09:30,29,105.76,105.76,105.76,105.76,2133
HRZ01,2001-07-03 02:30,3,105.87,105.87,105.87,105.87,1508
HRZ01,2001-07-03 07:00,3,105.82,105.82,105.82,105.82,319
HRZ01,2001-07-03 09:30,3,105.6,105.6,105.6,105.6,256
HRZ01,2001-07-03 11:00,3,105.44,105.44,105.44,105.44,1
HRZ01,2001-07-04 04:00,4,105.45,105.45,105.45,105.45,201
HRZ01,2001-07-04 05:00,4,105.4,105.4,105.4,105.4,1
HRZ01,2001-07-04 11:30,4,105.54,105.54,105.54,105.54,384
HRZ01,2001-07-05 02:00,5,105.42,105.42,105.42,105.42,170
HRZ01,2001-07-05 08:30,5,105.52,105.52,105.52,105.52,160
HRZ01,2001-07-05 11:00,5,105.38,105.38,105.38,105.38,532
HRZ01,2001-07-06 04:00,6,105.42,105.42,105.42,105.42,51
HRZ01,2001-07-06 11:30,6,105.42,105.42,105.42,105.42,385
HRZ01,2001-07-09 05:00,9,105.55,105.55,105.55,105.55,953
HRZ01,2001-07-09 08:00,9,105.56,105.56,105.56,105.56,676
HRZ01,2001-07-09 11:30,9,105.56,105.56,105.56,105.56,630
HRZ01,2001-07-10 07:00,10,105.54,105.54,105.54,105.54,1314
HRZ01,2001-07-10 10:00,10,105.6,105.6,105.6,105.6,203
HRZ01,2001-07-10 11:30,10,105.6,105.6,105.6,105.6,108
HRZ01,2001-07-11 04:00,11,105.8,105.8,105.8,105.8,1
HRZ01,2001-07-11 07:30,11,105.88,105.88,105.88,105.88,57
HRZ01,2001-07-11 11:30,11,105.88,105.88,105.88,105.88,260
HRZ01,2001-07-12 03:00,12,105.67,105.67,105.67,105.67,1
HRZ01,2001-07-12 05:00,12,105.66,105.66,105.66,105.66,542
HRZ01,2001-07-12 06:30,12,105.77,105.77,105.77,105.77,17
HRZ01,2001-07-12 08:30,12,105.82,105.82,105.82,105.82,150
HRZ01,2001-07-12 11:30,12,105.82,105.82,105.82,105.82,519
HRZ01,2001-07-13 06:00,13,105.76,105.76,105.76,105.76,508
HRZ01,2001-07-13 09:00,13,105.73,105.73,105.36,105.36,1070
HRZ01,2001-07-13 09:30,13,105.75,105.79,105.75,105.78,552
HRZ01,2001-07-13 11:30,13,105.78,105.78,105.78,105.78,100
HRZ01,2001-07-16 07:30,16,105.82,105.82,105.82,105.82,251
HRZ01,2001-07-16 11:30,16,105.82,105.82,105.82,105.82,240
HRZ01,2001-07-17 05:00,17,105.85,105.85,105.85,105.85,350
HRZ01,2001-07-17 11:30,17,105.85,105.85,105.85,105.85,1587
HRZ01,2001-07-18 03:30,18,105.89,105.89,105.89,105.89,1
HRZ01,2001-07-18 11:00,18,106.06,106.06,106.06,106.06,2263
HRZ01,2001-07-18 11:30,18,106.18,106.18,106.18,106.18,1226
HRZ01,2001-07-19 01:00,19,106.18,106.18,106.18,106.18,1
HRZ01,2001-07-19 03:30,19,106.11,106.11,106.11,106.11,1950
HRZ01,2001-07-19 04:00,19,106.14,106.14,106.14,106.14,150
HRZ01,2001-07-19 08:30,19,106,106,106,106,351
HRZ01,2001-07-19 11:30,19,106,106,106,106,99
HRZ01,2001-07-20 05:00,20,106.19,106.19,106.19,106.19,2068
HRZ01,2001-07-20 08:30,20,106.25,106.25,106.25,106.25,2366
HRZ01,2001-07-20 11:30,20,106.25,106.25,106.25,106.25,206
HRZ01,2001-07-23 03:30,23,106.25,106.25,106.25,106.25,1
HRZ01,2001-07-23 11:30,23,106.29,106.29,106.29,106.29,40
HRZ01,2001-07-24 03:00,24,106.31,106.31,106.31,106.31,1
HRZ01,2001-07-24 06:00,24,106.31,106.31,106.31,106.31,75
HRZ01,2001-07-24 06:30,24,106.32,106.32,106.32,106.32,1000
HRZ01,2001-07-25 01:00,25,106.31,106.31,106.31,106.31,346
HRZ01,2001-07-25 01:30,25,106.31,106.31,106.31,106.31,74
HRZ01,2001-07-25 02:30,25,106.21,106.21,106.21,106.21,465
HRZ01,2001-07-25 09:30,25,106.18,106.18,106.18,106.18,200
HRZ01,2001-07-25 10:00,25,106.21,106.21,106.21,106.21,45
HRZ01,2001-07-26 06:30,26,106.05,106.07,106.05,106.07,172
HRZ01,2001-07-26 07:00,26,106.09,106.09,106.08,106.08,678
HRZ01,2001-07-26 08:30,26,106.13,106.13,106.13,106.13,59
HRZ01,2001-07-26 09:00,26,106.13,106.13,106.13,106.13,100
HRZ01,2001-07-26 10:30,26,106.27,106.27,106.27,106.27,1
HRZ01,2001-07-26 11:30,26,106.38,106.38,106.38,106.38,250
HRZ01,2001-07-27 01:30,27,106.36,106.36,106.36,106.36,36
HRZ01,2001-07-27 04:00,27,106.38,106.38,106.38,106.38,20
HRZ01,2001-07-27 04:30,27,106.35,106.35,106.35,106.35,1
HRZ01,2001-07-27 05:00,27,106.35,106.35,106.35,106.35,79
HRZ01,2001-07-27 08:00,27,106.38,106.38,106.38,106.38,30
HRZ01,2001-07-27 09:00,27,106.48,106.48,106.48,106.48,150
HRZ01,2001-07-30 01:30,30,106.52,106.52,106.52,106.52,20
HRZ01,2001-07-30 02:00,30,106.5,106.5,106.5,106.5,1
HRZ01,2001-07-30 02:30,30,106.48,106.48,106.48,106.48,2
HRZ01,2001-07-30 05:30,30,106.47,106.47,106.47,106.47,40
HRZ01,2001-07-30 06:00,30,106.43,106.44,106.43,106.44,85
HRZ01,2001-07-30 07:00,30,106.43,106.43,106.43,106.43,100
HRZ01,2001-07-30 09:00,30,106.47,106.47,106.47,106.47,120
HRZ01,2001-07-30 09:30,30,106.5,106.5,106.5,106.5,150
HRZ01,2001-07-31 03:00,31,106.57,106.57,106.57,106.57,360
HRZ01,2001-07-31 05:00,31,106.55,106.55,106.55,106.55,500
HRZ01,2001-07-31 06:00,31,106.56,106.56,106.56,106.56,10
HRZ01,2001-07-31 07:30,31,106.52,106.52,106.52,106.52,32
HRZ01,2001-07-31 08:00,31,106.47,106.47,106.47,106.47,300
HRZ01,2001-07-31 10:30,31,106.58,106.58,106.58,106.58,260
HRZ01,2001-07-31 11:00,31,106.58,106.61,106.58,106.61,185
HRZ01,2001-08-01 01:00,1,106.58,106.58,106.58,106.58,2
HRZ01,2001-08-01 01:30,1,106.55,106.55,106.55,106.55,150
HRZ01,2001-08-01 03:30,1,106.55,106.55,106.55,106.55,540
HRZ01,2001-08-01 04:30,1,106.54,106.54,106.54,106.54,41
HRZ01,2001-08-01 06:00,1,106.54,106.54,106.54,106.54,20
HRZ01,2001-08-01 08:00,1,106.56,106.56,106.56,106.56,70
HRZ01,2001-08-01 08:30,1,106.57,106.57,106.57,106.57,180
HRZ01,2001-08-01 09:00,1,106.54,106.55,106.54,106.55,200
HRZ01,2001-08-01 09:30,1,106.54,106.54,106.54,106.54,100
HRZ01,2001-08-02 04:30,2,106.51,106.51,106.51,106.51,114
HRZ01,2001-08-02 05:30,2,106.53,106.53,106.53,106.53,11021
HRZ01,2001-08-02 06:00,2,106.59,106.59,106.59,106.59,40
HRZ01,2001-08-02 07:00,2,106.47,106.47,106.47,106.47,296
HRZ01,2001-08-02 07:30,2,106.39,106.39,106.36,106.36,300
HRZ01,2001-08-02 08:00,2,106.38,106.42,106.38,106.42,825
HRZ01,2001-08-02 09:30,2,106.39,106.43,106.39,106.43,210
HRZ01,2001-08-02 10:00,2,106.44,106.44,106.44,106.44,120
HRZ01,2001-08-03 02:00,3,106.37,106.37,106.37,106.37,20
HRZ01,2001-08-03 02:30,3,106.38,106.4,106.38,106.4,22
HRZ01,2001-08-03 03:00,3,106.39,106.39,106.39,106.39,30
HRZ01,2001-08-03 03:30,3,106.42,106.42,106.42,106.42,450
HRZ01,2001-08-03 04:00,3,106.47,106.47,106.47,106.47,10
HRZ01,2001-08-03 07:30,3,106.37,106.37,106.37,106.37,100
HRZ01,2001-08-03 08:30,3,106.39,106.44,106.39,106.44,51
HRZ01,2001-08-03 09:00,3,106.48,106.48,106.48,106.48,300
HRZ01,2001-08-06 03:30,6,106.62,106.62,106.62,106.62,150
HRZ01,2001-08-06 04:30,6,106.65,106.65,106.64,106.64,108
HRZ01,2001-08-06 05:00,6,106.67,106.67,106.66,106.66,531
HRZ01,2001-08-06 06:00,6,106.66,106.67,106.66,106.67,33
HRZ01,2001-08-06 06:30,6,106.67,106.67,106.67,106.67,56
HRZ01,2001-08-06 07:30,6,106.68,106.68,106.67,106.67,550
HRZ01,2001-08-06 08:30,6,106.64,106.64,106.64,106.64,50
HRZ01,2001-08-06 09:30,6,106.64,106.65,106.64,106.65,346
HRZ01,2001-08-06 10:00,6,106.63,106.64,106.63,106.64,140
HRZ01,2001-08-06 11:00,6,106.66,106.66,106.66,106.66,30
HRZ01,2001-08-07 01:00,7,106.7,106.7,106.69,106.69,75
HRZ01,2001-08-07 01:30,7,106.68,106.68,106.68,106.68,150
HRZ01,2001-08-07 02:00,7,106.7,106.7,106.7,106.7,318
HRZ01,2001-08-07 02:30,7,106.69,106.69,106.65,106.65,798
HRZ01,2001-08-07 03:00,7,106.64,106.66,106.64,106.66,529
HRZ01,2001-08-07 03:30,7,106.67,106.67,106.67,106.67,1205
HRZ01,2001-08-07 04:00,7,106.68,106.68,106.68,106.68,250
HRZ01,2001-08-07 04:30,7,106.68,106.68,106.66,106.66,128
HRZ01,2001-08-07 05:30,7,106.63,106.65,106.63,106.65,93
HRZ01,2001-08-07 06:00,7,106.66,106.66,106.64,106.64,374
HRZ01,2001-08-07 06:30,7,106.65,106.65,106.65,106.65,50
HRZ01,2001-08-07 07:00,7,106.66,106.66,106.66,106.66,343
HRZ01,2001-08-07 07:30,7,106.62,106.65,106.62,106.65,197
HRZ01,2001-08-07 10:00,7,106.61,106.61,106.61,106.61,100
HRZ01,2001-08-07 10:30,7,106.65,106.65,106.65,106.65,417
HRZ01,2001-08-07 11:30,7,106.71,106.71,106.63,106.63,947
HRZ01,2001-08-08 01:00,8,106.74,106.74,106.62,106.62,330
HRZ01,2001-08-08 01:30,8,106.57,106.58,106.56,106.58,493
HRZ01,2001-08-08 02:00,8,106.58,106.59,106.58,106.59,365
HRZ01,2001-08-08 02:30,8,106.58,106.58,106.53,106.53,1080
HRZ01,2001-08-08 03:00,8,106.56,106.62,106.56,106.61,1329
HRZ01,2001-08-08 03:30,8,106.6,106.66,106.6,106.66,3724
HRZ01,2001-08-08 04:00,8,106.67,106.67,106.64,106.64,1001
HRZ01,2001-08-08 04:30,8,106.65,106.65,106.65,106.65,400
HRZ01,2001-08-08 05:00,8,106.64,106.64,106.64,106.64,752
HRZ01,2001-08-08 05:30,8,106.65,106.65,106.65,106.65,300
HRZ01,2001-08-08 06:00,8,106.66,106.66,106.66,106.66,1125
HRZ01,2001-08-08 06:30,8,106.65,106.65,106.65,106.65,300
HRZ01,2001-08-08 07:00,8,106.65,106.65,106.63,106.65,165
HRZ01,2001-08-08 07:30,8,106.67,106.67,106.67,106.67,144
HRZ01,2001-08-08 09:00,8,106.66,106.66,106.66,106.66,150
HRZ01,2001-08-08 10:00,8,106.62,106.63,106.62,106.63,70
HRZ01,2001-08-08 10:30,8,106.67,106.67,106.67,106.67,72
HRZ01,2001-08-09 01:00,9,106.9,106.91,106.88,106.91,394
HRZ01,2001-08-09 01:30,9,106.85,106.85,106.85,106.85,301
HRZ01,2001-08-09 02:30,9,106.86,106.86,106.86,106.86,10
HRZ01,2001-08-09 03:00,9,106.85,106.98,106.85,106.94,750
HRZ01,2001-08-09 03:30,9,107,107,106.97,106.97,82
HRZ01,2001-08-09 04:00,9,106.96,106.96,106.96,106.96,300
HRZ01,2001-08-09 05:00,9,106.96,106.96,106.96,106.96,215
HRZ01,2001-08-09 06:00,9,106.99,107.01,106.99,107,514
HRZ01,2001-08-09 06:30,9,107.03,107.03,107.01,107.01,138
HRZ01,2001-08-09 07:30,9,107.01,107.01,106.99,106.99,20
HRZ01,2001-08-09 09:00,9,106.95,107,106.95,106.99,1672
HRZ01,2001-08-09 09:30,9,107.01,107.01,107.01,107.01,100
HRZ01,2001-08-09 10:00,9,107,107,107,107,100
HRZ01,2001-08-09 10:30,9,106.99,107.03,106.99,107.03,180
HRZ01,2001-08-10 02:00,10,107.05,107.05,107.03,107.03,30
HRZ01,2001-08-10 02:30,10,107.02,107.03,107.02,107.03,110
HRZ01,2001-08-10 03:00,10,107.04,107.04,107.04,107.04,160
HRZ01,2001-08-10 03:30,10,107.06,107.06,107.06,107.06,180
HRZ01,2001-08-10 04:00,10,107.05,107.05,107.04,107.04,166
HRZ01,2001-08-10 04:30,10,107.04,107.04,107.03,107.03,390
HRZ01,2001-08-10 05:00,10,107.03,107.03,107.02,107.02,250
HRZ01,2001-08-10 07:30,10,107.11,107.13,107.1,107.11,875
HRZ01,2001-08-10 08:00,10,107.12,107.12,107.12,107.12,61
HRZ01,2001-08-10 08:30,10,107.1,107.1,107.1,107.1,56
HRZ01,2001-08-10 09:00,10,107.12,107.18,107.12,107.18,400
HRZ01,2001-08-10 10:00,10,107.17,107.19,107.17,107.19,110
HRZ01,2001-08-13 01:00,13,107.14,107.16,107.14,107.16,261
HRZ01,2001-08-13 01:30,13,107.16,107.16,107.1,107.1,212
HRZ01,2001-08-13 02:00,13,107.08,107.08,107.08,107.08,250
HRZ01,2001-08-13 02:30,13,107.1,107.1,107.09,107.09,497
HRZ01,2001-08-13 05:00,13,107.09,107.11,107.09,107.11,190
HRZ01,2001-08-13 05:30,13,107.12,107.12,107.12,107.12,125
HRZ01,2001-08-13 06:00,13,107.13,107.13,107.12,107.12,325
HRZ01,2001-08-13 06:30,13,107.09,107.11,107.09,107.11,465
HRZ01,2001-08-13 07:30,13,107.14,107.14,107.14,107.14,100
HRZ01,2001-08-13 08:00,13,107.14,107.15,107.14,107.15,305
HRZ01,2001-08-13 09:00,13,107.15,107.16,107.15,107.16,100
HRZ01,2001-08-13 09:30,13,107.2,107.21,107.2,107.21,425
HRZ01,2001-08-13 10:00,13,107.18,107.18,107.18,107.18,305
HRZ01,2001-08-13 10:30,13,107.22,107.23,107.22,107.22,1126
HRZ01,2001-08-13 11:00,13,107.2,107.2,107.19,107.19,187
HRZ01,2001-08-13 11:30,13,107.19,107.19,107.19,107.19,137
HRZ01,2001-08-14 01:00,14,107.11,107.11,107.08,107.08,70
HRZ01,2001-08-14 01:30,14,107.08,107.08,107.05,107.05,830
HRZ01,2001-08-14 02:00,14,107.05,107.05,107.04,107.04,1371
HRZ01,2001-08-14 02:30,14,107.03,107.04,107.03,107.03,485
HRZ01,2001-08-14 03:00,14,107.01,107.01,107.01,107.01,35
HRZ01,2001-08-14 03:30,14,107.02,107.03,107.02,107.03,1025
HRZ01,2001-08-14 04:00,14,107.03,107.03,107.02,107.03,1387
HRZ01,2001-08-14 04:30,14,107.02,107.02,107,107,2091
HRZ01,2001-08-14 05:00,14,107.02,107.02,107.02,107.02,155
HRZ01,2001-08-14 05:30,14,107.02,107.04,107.02,107.04,495
HRZ01,2001-08-14 06:00,14,107.04,107.04,107.04,107.04,325
HRZ01,2001-08-14 06:30,14,107.02,107.02,107.02,107.02,59
HRZ01,2001-08-14 07:00,14,107,107,107,107,100
HRZ01,2001-08-14 07:30,14,106.98,107.01,106.98,107.01,676
HRZ01,2001-08-14 08:00,14,107.01,107.01,106.93,106.93,450
HRZ01,2001-08-14 08:30,14,106.97,106.97,106.97,106.97,1002
HRZ01,2001-08-14 09:00,14,106.98,107.03,106.98,107.03,1234
HRZ01,2001-08-14 09:30,14,107.05,107.06,107.04,107.04,1943
HRZ01,2001-08-14 10:30,14,107.09,107.09,107.09,107.09,250
HRZ01,2001-08-14 11:00,14,107.12,107.12,107.1,107.1,293
HRZ01,2001-08-14 11:30,14,107.11,107.12,107.09,107.09,185
HRZ01,2001-08-15 01:00,15,107.14,107.14,107.14,107.14,275
HRZ01,2001-08-15 01:30,15,107.16,107.18,107.16,107.16,1603
HRZ01,2001-08-15 02:00,15,107.16,107.16,107.16,107.16,527
HRZ01,2001-08-15 02:30,15,107.17,107.17,107.17,107.17,130
HRZ01,2001-08-15 03:00,15,107.16,107.16,107.16,107.16,400
HRZ01,2001-08-15 03:30,15,107.15,107.16,107.15,107.16,386
HRZ01,2001-08-15 04:00,15,107.12,107.12,107.11,107.11,250
HRZ01,2001-08-15 04:30,15,107.12,107.17,107.12,107.17,435
HRZ01,2001-08-15 05:00,15,107.18,107.18,107.18,107.18,270
HRZ01,2001-08-15 06:30,15,107.2,107.25,107.2,107.25,1260
HRZ01,2001-08-15 07:00,15,107.24,107.24,107.17,107.17,600
HRZ01,2001-08-15 07:30,15,107.18,107.23,107.18,107.22,633
HRZ01,2001-08-15 08:00,15,107.22,107.22,107.16,107.18,733
HRZ01,2001-08-15 08:30,15,107.15,107.18,107.14,107.18,1638
HRZ01,2001-08-15 09:00,15,107.15,107.17,107.15,107.16,737
HRZ01,2001-08-15 09:30,15,107.17,107.2,107.17,107.2,472
HRZ01,2001-08-15 10:00,15,107.19,107.2,107.15,107.15,1056
HRZ01,2001-08-15 10:30,15,107.16,107.21,107.16,107.21,1681
HRZ01,2001-08-15 11:00,15,107.22,107.23,107.22,107.22,2485
HRZ01,2001-08-15 11:30,15,107.22,107.22,107.22,107.22,50
HRZ01,2001-08-16 01:00,16,107.21,107.24,107.21,107.24,222
HRZ01,2001-08-16 01:30,16,107.22,107.23,107.22,107.23,286
HRZ01,2001-08-16 02:00,16,107.27,107.27,107.27,107.27,75
HRZ01,2001-08-16 02:30,16,107.29,107.29,107.29,107.29,282
HRZ01,2001-08-16 03:00,16,107.3,107.3,107.28,107.28,528
HRZ01,2001-08-16 03:30,16,107.26,107.27,107.26,107.27,1098
HRZ01,2001-08-16 04:00,16,107.28,107.28,107.21,107.23,842
HRZ01,2001-08-16 04:30,16,107.24,107.25,107.23,107.23,530
HRZ01,2001-08-16 05:00,16,107.23,107.24,107.23,107.24,227
HRZ01,2001-08-16 05:30,16,107.24,107.25,107.24,107.24,1134
HRZ01,2001-08-16 06:00,16,107.23,107.23,107.23,107.23,1041
HRZ01,2001-08-16 06:30,16,107.23,107.23,107.22,107.22,456
HRZ01,2001-08-16 07:00,16,107.22,107.22,107.22,107.22,245
HRZ01,2001-08-16 07:30,16,107.22,107.22,107.12,107.12,672
HRZ01,2001-08-16 08:00,16,107.16,107.16,107.13,107.15,543
HRZ01,2001-08-16 08:30,16,107.17,107.17,107.16,107.16,105
HRZ01,2001-08-16 09:00,16,107.16,107.16,107.13,107.14,350
HRZ01,2001-08-16 09:30,16,107.17,107.17,107.14,107.14,1144
HRZ01,2001-08-16 10:30,16,107.14,107.17,107.14,107.17,350
HRZ01,2001-08-16 11:30,16,107.22,107.22,107.22,107.22,250
HRZ01,2001-08-17 01:30,17,107.27,107.27,107.27,107.27,26
HRZ01,2001-08-17 02:00,17,107.26,107.26,107.25,107.25,1380
HRZ01,2001-08-17 02:30,17,107.25,107.26,107.25,107.26,550
HRZ01,2001-08-17 03:00,17,107.26,107.27,107.26,107.27,974
HRZ01,2001-08-17 04:00,17,107.29,107.34,107.29,107.32,2337
HRZ01,2001-08-17 04:30,17,107.33,107.4,107.33,107.39,2572
HRZ01,2001-08-17 05:00,17,107.39,107.41,107.37,107.37,1596
HRZ01,2001-08-17 05:30,17,107.37,107.39,107.37,107.39,724
HRZ01,2001-08-17 06:00,17,107.38,107.48,107.38,107.45,2256
HRZ01,2001-08-17 06:30,17,107.45,107.48,107.45,107.48,645
HRZ01,2001-08-17 07:00,17,107.47,107.47,107.45,107.46,4568
HRZ01,2001-08-17 07:30,17,107.47,107.52,107.47,107.49,2638
HRZ01,2001-08-17 08:00,17,107.5,107.51,107.48,107.49,2846
HRZ01,2001-08-17 08:30,17,107.49,107.5,107.41,107.41,5760
HRZ01,2001-08-17 09:00,17,107.47,107.48,107.47,107.48,350
HRZ01,2001-08-17 09:30,17,107.49,107.49,107.42,107.42,1808
HRZ01,2001-08-17 10:00,17,107.44,107.44,107.41,107.41,4906
HRZ01,2001-08-17 10:30,17,107.42,107.43,107.41,107.42,2504
HRZ01,2001-08-17 11:00,17,107.39,107.39,107.39,107.39,60
HRZ01,2001-08-20 01:00,20,107.47,107.47,107.47,107.47,1
HRZ01,2001-08-20 01:30,20,107.44,107.44,107.44,107.44,50
HRZ01,2001-08-20 02:00,20,107.4,107.42,107.4,107.4,115
HRZ01,2001-08-20 02:30,20,107.39,107.39,107.39,107.39,478
HRZ01,2001-08-20 03:00,20,107.41,107.42,107.41,107.42,239
HRZ01,2001-08-20 03:30,20,107.41,107.42,107.41,107.41,1173
HRZ01,2001-08-20 04:30,20,107.41,107.41,107.41,107.41,81
HRZ01,2001-08-20 05:00,20,107.4,107.43,107.4,107.43,117
HRZ01,2001-08-20 05:30,20,107.4,107.4,107.39,107.39,87
HRZ01,2001-08-20 06:00,20,107.4,107.41,107.4,107.41,750
HRZ01,2001-08-20 06:30,20,107.38,107.4,107.38,107.4,89
HRZ01,2001-08-20 07:00,20,107.4,107.4,107.4,107.4,490
HRZ01,2001-08-20 07:30,20,107.41,107.41,107.4,107.4,585
HRZ01,2001-08-20 08:00,20,107.4,107.4,107.4,107.4,150
HRZ01,2001-08-20 08:30,20,107.4,107.41,107.39,107.41,151
HRZ01,2001-08-20 09:00,20,107.41,107.41,107.38,107.38,295
HRZ01,2001-08-20 09:30,20,107.39,107.39,107.37,107.37,117
HRZ01,2001-08-20 10:00,20,107.36,107.37,107.36,107.37,326
HRZ01,2001-08-20 10:30,20,107.37,107.37,107.37,107.37,119
HRZ01,2001-08-20 11:00,20,107.36,107.41,107.36,107.41,768
HRZ01,2001-08-20 11:30,20,107.41,107.41,107.4,107.4,320
HRZ01,2001-08-21 01:00,21,107.36,107.36,107.36,107.36,1
HRZ01,2001-08-21 01:30,21,107.35,107.35,107.35,107.35,35
HRZ01,2001-08-21 02:00,21,107.36,107.37,107.35,107.36,490
HRZ01,2001-08-21 02:30,21,107.36,107.36,107.36,107.36,330
HRZ01,2001-08-21 03:00,21,107.36,107.36,107.35,107.35,270
HRZ01,2001-08-21 03:30,21,107.34,107.35,107.33,107.33,320
HRZ01,2001-08-21 04:00,21,107.32,107.32,107.32,107.32,126
HRZ01,2001-08-21 04:30,21,107.34,107.34,107.34,107.34,400
HRZ01,2001-08-21 05:00,21,107.33,107.33,107.33,107.33,14
HRZ01,2001-08-21 05:30,21,107.35,107.35,107.33,107.33,762
HRZ01,2001-08-21 06:00,21,107.31,107.31,107.28,107.29,694
HRZ01,2001-08-21 06:30,21,107.28,107.29,107.28,107.29,520
HRZ01,2001-08-21 07:00,21,107.29,107.29,107.29,107.29,74
HRZ01,2001-08-21 07:30,21,107.28,107.28,107.22,107.23,260
HRZ01,2001-08-21 08:00,21,107.22,107.22,107.18,107.19,280
HRZ01,2001-08-21 08:30,21,107.22,107.22,107.22,107.22,10
HRZ01,2001-08-21 09:00,21,107.22,107.22,107.19,107.2,544
HRZ01,2001-08-21 09:30,21,107.2,107.22,107.19,107.22,779
HRZ01,2001-08-21 10:00,21,107.2,107.2,107.18,107.18,220
HRZ01,2001-08-21 10:30,21,107.18,107.18,107.16,107.16,512
HRZ01,2001-08-22 01:00,22,107.3,107.33,107.3,107.33,1112
HRZ01,2001-08-22 01:30,22,107.35,107.36,107.33,107.33,141
HRZ01,2001-08-22 02:00,22,107.32,107.33,107.31,107.32,936
HRZ01,2001-08-22 02:30,22,107.33,107.36,107.28,107.28,846
HRZ01,2001-08-22 03:00,22,107.26,107.26,107.14,107.17,2476
HRZ01,2001-08-22 03:30,22,107.14,107.14,107.1,107.13,1700
HRZ01,2001-08-22 04:00,22,107.1,107.1,107.03,107.05,4182
HRZ01,2001-08-22 04:30,22,106.99,107.04,106.99,107.04,604
HRZ01,2001-08-22 05:00,22,107.04,107.04,107.01,107.01,159
HRZ01,2001-08-22 05:30,22,107.02,107.02,107.02,107.02,45
HRZ01,2001-08-22 06:00,22,106.98,107.02,106.98,107.02,212
HRZ01,2001-08-22 06:30,22,107.03,107.03,107.02,107.02,210
HRZ01,2001-08-22 07:00,22,107.02,107.03,107,107,1400
HRZ01,2001-08-22 07:30,22,107,107,106.93,106.95,2885
HRZ01,2001-08-22 08:00,22,106.95,107,106.95,106.98,207
HRZ01,2001-08-22 08:30,22,106.97,106.98,106.97,106.97,430
HRZ01,2001-08-22 09:00,22,106.96,107.04,106.96,107.04,465
HRZ01,2001-08-22 09:30,22,107.02,107.02,107.02,107.02,100
HRZ01,2001-08-23 10:00,23,107.01,107.04,107.01,107.03,659
HRZ01,2001-08-23 10:30,23,107.04,107.05,107.04,107.04,357
HRZ01,2001-08-23 11:30,23,107.01,107.01,107.01,107.01,218
HRZ01,2001-08-24 01:00,24,107.06,107.06,107.06,107.06,1
HRZ01,2001-08-24 01:30,24,107.04,107.04,107.04,107.04,59
HRZ01,2001-08-24 02:00,24,106.96,106.96,106.91,106.91,109
HRZ01,2001-08-24 02:30,24,106.94,106.95,106.9,106.9,1027
HRZ01,2001-08-24 03:00,24,106.89,106.9,106.88,106.88,717
HRZ01,2001-08-24 03:30,24,106.88,106.9,106.88,106.9,161
HRZ01,2001-08-24 04:00,24,106.91,106.91,106.86,106.87,370
HRZ01,2001-08-24 04:30,24,106.89,106.9,106.89,106.9,300
HRZ01,2001-08-24 05:00,24,106.9,106.92,106.89,106.89,1182
HRZ01,2001-08-24 05:30,24,106.9,106.91,106.9,106.91,580
HRZ01,2001-08-24 06:00,24,106.9,106.9,106.9,106.9,50
HRZ01,2001-08-24 06:30,24,106.9,106.9,106.88,106.88,260
HRZ01,2001-08-24 07:00,24,106.9,106.91,106.89,106.91,212
HRZ01,2001-08-24 07:30,24,106.91,106.92,106.89,106.9,458
HRZ01,2001-08-24 08:00,24,106.9,106.9,106.87,106.88,177
HRZ01,2001-08-24 08:30,24,106.89,106.91,106.89,106.91,307
HRZ01,2001-08-24 09:00,24,106.88,106.89,106.86,106.86,475
HRZ01,2001-08-24 09:30,24,106.86,106.86,106.8,106.81,2064
HRZ01,2001-08-24 10:00,24,106.81,106.82,106.8,106.82,351
HRZ01,2001-08-24 10:30,24,106.83,106.83,106.82,106.82,78
HRZ01,2001-08-27 01:00,27,106.87,106.87,106.87,106.87,80
HRZ01,2001-08-27 01:30,27,106.86,106.86,106.85,106.85,660
HRZ01,2001-08-27 02:30,27,106.84,106.84,106.83,106.83,1251
HRZ01,2001-08-27 03:00,27,106.79,106.79,106.77,106.77,1750
HRZ01,2001-08-27 03:30,27,106.77,106.79,106.77,106.78,740
HRZ01,2001-08-27 04:00,27,106.79,106.79,106.79,106.79,35
HRZ01,2001-08-27 04:30,27,106.77,106.77,106.76,106.76,1100
HRZ01,2001-08-27 05:00,27,106.76,106.76,106.76,106.76,41
HRZ01,2001-08-27 05:30,27,106.76,106.77,106.75,106.75,620
HRZ01,2001-08-27 06:00,27,106.75,106.75,106.75,106.75,149
HRZ01,2001-08-27 06:30,27,106.75,106.75,106.75,106.75,50
HRZ01,2001-08-27 07:00,27,106.8,106.8,106.8,106.8,115
HRZ01,2001-08-27 07:30,27,106.8,106.8,106.8,106.8,99
HRZ01,2001-08-27 08:00,27,106.81,106.82,106.81,106.82,388
HRZ01,2001-08-27 08:30,27,106.85,106.85,106.83,106.83,70
HRZ01,2001-08-27 09:00,27,106.83,106.85,106.83,106.85,218
HRZ01,2001-08-27 09:30,27,106.84,106.84,106.84,106.84,64
HRZ01,2001-08-27 10:00,27,106.86,106.86,106.86,106.86,310
HRZ01,2001-08-27 11:30,27,106.88,106.89,106.88,106.89,150
HRZ01,2001-08-28 01:00,28,106.85,106.86,106.85,106.86,100
HRZ01,2001-08-28 01:30,28,106.92,106.92,106.9,106.92,1052
HRZ01,2001-08-28 02:00,28,106.91,106.91,106.84,106.84,528
HRZ01,2001-08-28 02:30,28,106.85,106.87,106.82,106.82,332
HRZ01,2001-08-28 03:00,28,106.84,107.02,106.84,107,1387
HRZ01,2001-08-28 03:30,28,107.02,107.02,107,107.02,1336
HRZ01,2001-08-28 04:00,28,107.03,107.03,107.01,107.03,576
HRZ01,2001-08-28 04:30,28,107.02,107.02,106.98,107,3376
HRZ01,2001-08-28 05:00,28,107,107,107,107,13
HRZ01,2001-08-28 05:30,28,107,107,107,107,130
HRZ01,2001-08-28 06:00,28,107.01,107.01,107.01,107.01,100
HRZ01,2001-08-28 06:30,28,107.01,107.03,107.01,107.03,68
HRZ01,2001-08-28 07:00,28,107.02,107.02,107.02,107.02,1016
HRZ01,2001-08-28 07:30,28,107.02,107.02,107.01,107.01,1166
HRZ01,2001-08-28 08:00,28,107.01,107.03,107,107.03,1616
HRZ01,2001-08-28 08:30,28,107.03,107.09,107.01,107.09,979
HRZ01,2001-08-28 09:00,28,107.1,107.16,107.09,107.16,3694
HRZ01,2001-08-28 09:30,28,107.15,107.17,107.14,107.17,706
HRZ01,2001-08-28 10:00,28,107.18,107.22,107.18,107.19,2765
HRZ01,2001-08-28 10:30,28,107.19,107.24,107.19,107.24,4494
HRZ01,2001-08-28 11:00,28,107.22,107.24,107.22,107.24,210
HRZ01,2001-08-28 11:30,28,107.22,107.23,107.21,107.23,292
HRZ01,2001-08-29 01:00,29,107.28,107.34,107.27,107.34,375
HRZ01,2001-08-29 01:30,29,107.32,107.32,107.3,107.3,365
HRZ01,2001-08-29 02:00,29,107.31,107.31,107.28,107.29,2898
HRZ01,2001-08-29 02:30,29,107.28,107.29,107.27,107.27,1376
HRZ01,2001-08-29 03:00,29,107.25,107.26,107.23,107.24,2319
HRZ01,2001-08-29 03:30,29,107.24,107.25,107.22,107.22,1330
HRZ01,2001-08-29 04:00,29,107.19,107.2,107.13,107.17,4873
HRZ01,2001-08-29 04:30,29,107.17,107.2,107.16,107.19,829
HRZ01,2001-08-29 05:00,29,107.18,107.19,107.17,107.19,625
HRZ01,2001-08-29 05:30,29,107.19,107.19,107.18,107.18,465
HRZ01,2001-08-29 06:00,29,107.17,107.19,107.17,107.19,1316
HRZ01,2001-08-29 06:30,29,107.19,107.2,107.19,107.2,425
HRZ01,2001-08-29 07:00,29,107.23,107.23,107.17,107.2,1761
HRZ01,2001-08-29 07:30,29,107.18,107.22,107.18,107.22,912
HRZ01,2001-08-29 08:00,29,107.17,107.17,107.13,107.13,1699
HRZ01,2001-08-29 08:30,29,107.16,107.25,107.15,107.25,3956
HRZ01,2001-08-29 09:00,29,107.25,107.3,107.24,107.26,5693
HRZ01,2001-08-29 09:30,29,107.27,107.29,107.24,107.24,1830
HRZ01,2001-08-29 10:00,29,107.25,107.25,107.21,107.21,1271
HRZ01,2001-08-29 10:30,29,107.21,107.23,107.21,107.23,698
HRZ01,2001-08-29 11:00,29,107.23,107.23,107.2,107.23,334
HRZ01,2001-08-29 11:30,29,107.22,107.23,107.2,107.23,212
HRZ01,2001-08-30 01:00,30,107.26,107.28,107.26,107.27,528
HRZ01,2001-08-30 01:30,30,107.28,107.3,107.27,107.27,1424
HRZ01,2001-08-30 02:00,30,107.26,107.26,107.21,107.23,1666
HRZ01,2001-08-30 02:30,30,107.23,107.23,107.22,107.23,607
HRZ01,2001-08-30 03:00,30,107.21,107.21,107.18,107.18,1005
HRZ01,2001-08-30 03:30,30,107.2,107.2,107.19,107.2,762
HRZ01,2001-08-30 04:00,30,107.19,107.19,107.14,107.14,2019
HRZ01,2001-08-30 04:30,30,107.14,107.17,107.14,107.17,3202
HRZ01,2001-08-30 05:00,30,107.17,107.18,107.16,107.16,2061
HRZ01,2001-08-30 05:30,30,107.16,107.17,107.16,107.16,732
HRZ01,2001-08-30 06:00,30,107.16,107.17,107.15,107.15,1178
HRZ01,2001-08-30 06:30,30,107.14,107.3,107.1,107.27,4013
HRZ01,2001-08-30 07:00,30,107.28,107.31,107.27,107.29,1941
HRZ01,2001-08-30 07:30,30,107.29,107.49,107.29,107.48,8351
HRZ01,2001-08-30 08:00,30,107.48,107.48,107.43,107.45,6634
HRZ01,2001-08-30 08:30,30,107.45,107.47,107.39,107.4,1944
HRZ01,2001-08-30 09:00,30,107.43,107.45,107.41,107.41,1900
HRZ01,2001-08-30 09:30,30,107.41,107.47,107.4,107.47,2431
HRZ01,2001-08-30 10:00,30,107.48,107.51,107.48,107.5,5247
HRZ01,2001-08-30 10:30,30,107.5,107.56,107.5,107.5,1979
HRZ01,2001-08-30 11:00,30,107.5,107.5,107.49,107.49,684
HRZ01,2001-08-30 11:30,30,107.51,107.54,107.51,107.54,324
HRZ01,2001-08-31 01:00,31,107.53,107.59,107.53,107.56,1717
HRZ01,2001-08-31 01:30,31,107.56,107.61,107.55,107.58,3031
HRZ01,2001-08-31 02:00,31,107.59,107.6,107.56,107.59,1996
HRZ01,2001-08-31 02:30,31,107.58,107.63,107.58,107.63,4773
HRZ01,2001-08-31 03:00,31,107.65,107.65,107.57,107.57,2476
HRZ01,2001-08-31 03:30,31,107.58,107.6,107.56,107.57,2408
HRZ01,2001-08-31 04:00,31,107.56,107.57,107.53,107.54,2779
HRZ01,2001-08-31 04:30,31,107.54,107.56,107.54,107.55,2650
HRZ01,2001-08-31 05:00,31,107.55,107.57,107.54,107.56,663
HRZ01,2001-08-31 05:30,31,107.55,107.56,107.54,107.54,1642
HRZ01,2001-08-31 06:00,31,107.55,107.58,107.55,107.57,4279
HRZ01,2001-08-31 06:30,31,107.58,107.6,107.57,107.6,6941
HRZ01,2001-08-31 07:00,31,107.59,107.62,107.56,107.57,4578
HRZ01,2001-08-31 07:30,31,107.57,107.59,107.56,107.56,5188
HRZ01,2001-08-31 08:00,31,107.56,107.57,107.55,107.56,6799
HRZ01,2001-08-31 08:30,31,107.57,107.63,107.52,107.52,3584
HRZ01,2001-08-31 09:00,31,107.54,107.54,107.43,107.49,8774
HRZ01,2001-08-31 09:30,31,107.49,107.53,107.49,107.52,8617
HRZ01,2001-08-31 10:00,31,107.53,107.53,107.49,107.49,1959
HRZ01,2001-08-31 10:30,31,107.5,107.55,107.49,107.55,1258
HRZ01,2001-08-31 11:00,31,107.55,107.56,107.49,107.49,79
HRZ01,2001-08-31 11:30,31,107.49,107.5,107.47,107.47,845
HRZ01,2001-09-03 01:00,3,107.52,107.52,107.48,107.49,943
HRZ01,2001-09-03 01:30,3,107.49,107.52,107.49,107.52,1298
HRZ01,2001-09-03 02:00,3,107.54,107.6,107.54,107.6,4896
HRZ01,2001-09-03 02:30,3,107.57,107.62,107.57,107.62,3555
HRZ01,2001-09-03 03:00,3,107.62,107.64,107.6,107.62,2443
HRZ01,2001-09-03 03:30,3,107.62,107.64,107.62,107.62,8473
HRZ01,2001-09-03 04:00,3,107.63,107.64,107.62,107.62,2669
HRZ01,2001-09-03 04:30,3,107.62,107.63,107.62,107.63,3355
HRZ01,2001-09-03 05:00,3,107.63,107.64,107.63,107.64,3541
HRZ01,2001-09-03 05:30,3,107.64,107.65,107.63,107.63,2536
HRZ01,2001-09-03 06:00,3,107.64,107.64,107.64,107.64,300
HRZ01,2001-09-03 06:30,3,107.63,107.64,107.63,107.64,1090
HRZ01,2001-09-03 07:00,3,107.63,107.63,107.61,107.62,1950
HRZ01,2001-09-03 07:30,3,107.61,107.61,107.6,107.61,3404
HRZ01,2001-09-03 08:00,3,107.61,107.62,107.61,107.62,769
HRZ01,2001-09-03 08:30,3,107.62,107.62,107.61,107.62,1492
HRZ01,2001-09-03 09:00,3,107.61,107.62,107.61,107.61,555
HRZ01,2001-09-03 09:30,3,107.62,107.62,107.61,107.61,378
HRZ01,2001-09-03 10:00,3,107.61,107.62,107.6,107.6,4733
HRZ01,2001-09-03 10:30,3,107.61,107.61,107.61,107.61,313
HRZ01,2001-09-03 11:00,3,107.61,107.61,107.6,107.6,189
HRZ01,2001-09-03 11:30,3,107.61,107.63,107.61,107.63,545
HRZ01,2001-09-04 01:00,4,107.6,107.6,107.49,107.49,11215
HRZ01,2001-09-04 01:30,4,107.5,107.5,107.38,107.44,13117
HRZ01,2001-09-04 02:00,4,107.43,107.46,107.43,107.45,12155
HRZ01,2001-09-04 02:30,4,107.45,107.46,107.42,107.44,9270
HRZ01,2001-09-04 03:00,4,107.44,107.45,107.42,107.43,6131
HRZ01,2001-09-04 03:30,4,107.43,107.49,107.43,107.47,8712
HRZ01,2001-09-04 04:00,4,107.47,107.48,107.45,107.47,9489
HRZ01,2001-09-04 04:30,4,107.47,107.47,107.46,107.46,4119
HRZ01,2001-09-04 05:00,4,107.46,107.5,107.46,107.49,2755
HRZ01,2001-09-04 05:30,4,107.49,107.5,107.48,107.48,2053
HRZ01,2001-09-04 06:00,4,107.49,107.49,107.43,107.43,2934
HRZ01,2001-09-04 06:30,4,107.43,107.43,107.4,107.41,5482
HRZ01,2001-09-04 07:00,4,107.41,107.42,107.39,107.41,7746
HRZ01,2001-09-04 07:30,4,107.41,107.46,107.41,107.46,8692
HRZ01,2001-09-04 08:00,4,107.46,107.47,107.39,107.39,9108
HRZ01,2001-09-04 08:30,4,107.41,107.45,107.38,107.38,13463
HRZ01,2001-09-04 09:00,4,107.42,107.42,107.14,107.22,23814
HRZ01,2001-09-04 09:30,4,107.22,107.24,106.94,106.96,29344
HRZ01,2001-09-04 10:00,4,106.97,107,106.89,106.89,12003
HRZ01,2001-09-04 10:30,4,106.86,106.92,106.86,106.91,13250
HRZ01,2001-09-04 11:00,4,106.91,106.91,106.85,106.85,5315
HRZ01,2001-09-04 11:30,4,106.83,106.84,106.72,106.73,5374
HRZ01,2001-09-05 01:00,5,106.78,106.9,106.78,106.86,17876
HRZ01,2001-09-05 01:30,5,106.86,106.91,106.85,106.85,16733
HRZ01,2001-09-05 02:00,5,106.85,106.97,106.85,106.96,16705
HRZ01,2001-09-05 02:30,5,106.96,106.97,106.9,106.9,19092
HRZ01,2001-09-05 03:00,5,106.9,106.92,106.87,106.87,15238
HRZ01,2001-09-05 03:30,5,106.87,106.9,106.85,106.9,14775
HRZ01,2001-09-05 04:00,5,106.9,106.9,106.88,106.89,15633
HRZ01,2001-09-05 04:30,5,106.89,106.92,106.89,106.91,11606
HRZ01,2001-09-05 05:00,5,106.91,106.96,106.91,106.95,13021
HRZ01,2001-09-05 05:30,5,106.95,106.97,106.95,106.96,10563
HRZ01,2001-09-05 06:00,5,106.95,106.99,106.95,106.95,11071
HRZ01,2001-09-05 06:30,5,106.96,106.96,106.91,106.92,8322
HRZ01,2001-09-05 07:00,5,106.91,106.93,106.88,106.88,11994
HRZ01,2001-09-05 07:30,5,106.88,106.92,106.88,106.91,14556
HRZ01,2001-09-05 08:00,5,106.91,106.92,106.85,106.88,20082
HRZ01,2001-09-05 08:30,5,106.88,106.93,106.74,106.76,37926
HRZ01,2001-09-05 09:00,5,106.77,106.85,106.77,106.81,29280
HRZ01,2001-09-05 09:30,5,106.81,106.86,106.79,106.83,20299
HRZ01,2001-09-05 10:00,5,106.84,106.88,106.78,106.86,22937
HRZ01,2001-09-05 10:30,5,106.86,106.86,106.81,106.84,9843
HRZ01,2001-09-05 11:00,5,106.84,106.87,106.81,106.82,4739
HRZ01,2001-09-05 11:30,5,106.83,106.86,106.8,106.8,5871
HRZ01,2001-09-06 01:00,6,106.76,106.82,106.76,106.77,10987
HRZ01,2001-09-06 01:30,6,106.76,106.78,106.69,106.75,16779
HRZ01,2001-09-06 02:00,6,106.74,106.75,106.64,106.65,33228
HRZ01,2001-09-06 02:30,6,106.65,106.65,106.56,106.63,34680
HRZ01,2001-09-06 03:00,6,106.64,106.73,106.63,106.7,30563
HRZ01,2001-09-06 03:30,6,106.7,106.77,106.69,106.76,24754
HRZ01,2001-09-06 04:00,6,106.76,106.91,106.74,106.87,44031
HRZ01,2001-09-06 04:30,6,106.88,106.93,106.82,106.93,26846
HRZ01,2001-09-06 05:00,6,106.93,106.95,106.9,106.91,27098
HRZ01,2001-09-06 05:30,6,106.9,106.93,106.87,106.9,15424
HRZ01,2001-09-06 06:00,6,106.89,106.91,106.88,106.91,5361
HRZ01,2001-09-06 06:30,6,106.91,106.96,106.9,106.93,9849
HRZ01,2001-09-06 07:00,6,106.93,106.96,106.9,106.93,13428
HRZ01,2001-09-06 07:30,6,106.93,106.97,106.84,106.89,34940
HRZ01,2001-09-06 08:00,6,106.89,106.93,106.87,106.92,19316
HRZ01,2001-09-06 08:30,6,106.92,106.95,106.87,106.91,29947
HRZ01,2001-09-06 09:00,6,106.92,107.1,106.89,107.06,82939
HRZ01,2001-09-06 09:30,6,107.05,107.09,107.03,107.05,29784
HRZ01,2001-09-06 10:00,6,107.05,107.1,107.05,107.07,17534
HRZ01,2001-09-06 10:30,6,107.07,107.16,107.06,107.16,26946
HRZ01,2001-09-06 11:00,6,107.15,107.17,107.14,107.16,9466
HRZ01,2001-09-06 11:30,6,107.16,107.21,107.13,107.15,18157
HRZ01,2001-09-07 01:00,7,107.13,107.19,107.11,107.12,14576
HRZ01,2001-09-07 01:30,7,107.12,107.13,107.05,107.1,11199
HRZ01,2001-09-07 02:00,7,107.1,107.17,107.07,107.17,17494
HRZ01,2001-09-07 02:30,7,107.17,107.25,107.16,107.17,29250
HRZ01,2001-09-07 03:00,7,107.17,107.18,107.1,107.13,17226
HRZ01,2001-09-07 03:30,7,107.14,107.14,107.08,107.12,19672
HRZ01,2001-09-07 04:00,7,107.12,107.15,107.1,107.15,12577
HRZ01,2001-09-07 04:30,7,107.14,107.24,107.13,107.23,19518
HRZ01,2001-09-07 05:00,7,107.24,107.25,107.19,107.21,23564
HRZ01,2001-09-07 05:30,7,107.21,107.23,107.2,107.2,8705
HRZ01,2001-09-07 06:00,7,107.21,107.21,107.19,107.21,8196
HRZ01,2001-09-07 06:30,7,107.22,107.23,107.2,107.2,10174
HRZ01,2001-09-07 07:00,7,107.19,107.4,107.17,107.37,18824
HRZ01,2001-09-07 07:30,7,107.37,107.5,107.36,107.4,72138
HRZ01,2001-09-07 08:00,7,107.41,107.48,107.39,107.43,37043
HRZ01,2001-09-07 08:30,7,107.43,107.48,107.37,107.38,59986
HRZ01,2001-09-07 09:00,7,107.38,107.43,107.33,107.4,33275
HRZ01,2001-09-07 09:30,7,107.41,107.46,107.4,107.43,21093
HRZ01,2001-09-07 10:00,7,107.43,107.46,107.41,107.44,11747
HRZ01,2001-09-07 10:30,7,107.43,107.46,107.41,107.43,5975
HRZ01,2001-09-07 11:00,7,107.43,107.44,107.41,107.41,2895
HRZ01,2001-09-07 11:30,7,107.41,107.45,107.4,107.45,3233
HRZ01,2001-09-11 01:00,11,107.25,107.29,107.23,107.28,9523
HRZ01,2001-09-11 01:30,11,107.29,107.29,107.2,107.21,12486
HRZ01,2001-09-11 02:00,11,107.22,107.25,107.15,107.24,28038
HRZ01,2001-09-11 02:30,11,107.24,107.24,107.14,107.14,29692
HRZ01,2001-09-11 03:00,11,107.15,107.16,107.13,107.15,26129
HRZ01,2001-09-11 03:30,11,107.15,107.18,107.13,107.15,17105
HRZ01,2001-09-11 04:00,11,107.15,107.17,107.08,107.11,19610
HRZ01,2001-09-11 04:30,11,107.11,107.16,107.08,107.14,17255
HRZ01,2001-09-11 05:00,11,107.15,107.18,107.13,107.17,9916
HRZ01,2001-09-11 05:30,11,107.17,107.19,107.15,107.16,8035
HRZ01,2001-09-11 06:00,11,107.15,107.16,107.06,107.09,24080
HRZ01,2001-09-11 06:30,11,107.08,107.17,107.08,107.16,17831
HRZ01,2001-09-11 07:00,11,107.15,107.16,107.1,107.12,26148
HRZ01,2001-09-11 07:30,11,107.12,107.18,107.07,107.16,44750
HRZ01,2001-09-11 08:00,11,107.17,107.47,107.14,107.43,72152
HRZ01,2001-09-11 08:30,11,107.43,107.86,107.33,107.79,68002
HRZ01,2001-09-11 09:00,11,107.81,107.81,107.54,107.61,25260
HRZ01,2001-09-11 09:30,11,107.6,108,107.59,108,32064
HRZ01,2001-09-11 10:00,11,108.06,108.3,108,108.18,25053
HRZ01,2001-09-11 10:30,11,108.19,108.44,108.14,108.3,19010
HRZ01,2001-09-11 11:00,11,108.3,108.31,108.12,108.24,19249
HRZ01,2001-09-11 11:30,11,108.24,108.37,108.24,108.3,12971
HRZ01,2001-09-12 01:00,12,108.5,108.52,108.26,108.34,34075
HRZ01,2001-09-12 01:30,12,108.33,108.63,108.33,108.42,31403
HRZ01,2001-09-12 02:00,12,108.43,108.56,108.04,108.04,47019
HRZ01,2001-09-12 02:30,12,108.06,108.19,107.86,107.99,42965
HRZ01,2001-09-12 03:00,12,107.99,108.12,107.96,108.04,25413
HRZ01,2001-09-12 03:30,12,108.05,108.1,107.96,108.07,24836
HRZ01,2001-09-12 04:00,12,108.08,108.1,108.03,108.09,21570
HRZ01,2001-09-12 04:30,12,108.09,108.27,108.08,108.19,30555
HRZ01,2001-09-12 05:00,12,108.19,108.19,108.11,108.17,20425
HRZ01,2001-09-12 05:30,12,108.17,108.21,108.11,108.12,18661
HRZ01,2001-09-12 06:00,12,108.13,108.13,108,108.03,15467
HRZ01,2001-09-12 06:30,12,108.03,108.16,108.01,108.14,11116
HRZ01,2001-09-12 07:00,12,108.14,108.21,108.1,108.16,9971
HRZ01,2001-09-12 07:30,12,108.16,108.17,108.13,108.14,13373
HRZ01,2001-09-12 08:00,12,108.15,108.19,108.1,108.11,11595
HRZ01,2001-09-12 08:30,12,108.1,108.16,108.09,108.11,11895
HRZ01,2001-09-12 09:00,12,108.1,108.13,108.06,108.07,21621
HRZ01,2001-09-12 09:30,12,108.07,108.1,108.04,108.07,18681
HRZ01,2001-09-12 10:00,12,108.07,108.08,107.95,108,12143
HRZ01,2001-09-12 10:30,12,108,108.02,107.93,107.95,9991
HRZ01,2001-09-12 11:00,12,107.95,107.96,107.93,107.96,2767
HRZ01,2001-09-12 11:30,12,107.95,108.06,107.94,108.05,2500
HRZ01,2001-09-13 01:00,13,108.05,108.13,108.03,108.1,7687
HRZ01,2001-09-13 01:30,13,108.11,108.11,107.95,107.99,10512
HRZ01,2001-09-13 02:00,13,107.99,108.13,107.99,108.09,18583
HRZ01,2001-09-13 02:30,13,108.09,108.15,108.05,108.06,20555
HRZ01,2001-09-13 03:00,13,108.06,108.07,107.98,108.01,21798
HRZ01,2001-09-13 03:30,13,108,108.04,107.92,107.93,19053
HRZ01,2001-09-13 04:00,13,107.93,107.97,107.91,107.95,20736
HRZ01,2001-09-13 04:30,13,107.96,108.03,107.93,108,24093
HRZ01,2001-09-13 05:00,13,107.99,108.03,107.98,107.98,11381
HRZ01,2001-09-13 05:30,13,107.98,108.08,107.98,108.07,16448
HRZ01,2001-09-13 06:00,13,108.06,108.23,108.05,108.07,22788
HRZ01,2001-09-13 06:30,13,108.07,108.07,107.95,108.03,20805
HRZ01,2001-09-13 07:00,13,108.03,108.06,107.95,108,25778
HRZ01,2001-09-13 07:30,13,107.99,108,107.91,107.95,26571
HRZ01,2001-09-13 08:00,13,107.95,107.96,107.67,107.71,61009
HRZ01,2001-09-13 08:30,13,107.72,107.89,107.71,107.86,42116
HRZ01,2001-09-13 09:00,13,107.86,107.97,107.82,107.97,41481
HRZ01,2001-09-13 09:30,13,107.97,107.98,107.89,107.92,25837
HRZ01,2001-09-13 10:00,13,107.92,107.97,107.91,107.95,14326
HRZ01,2001-09-13 10:30,13,107.95,108.07,107.93,108.05,14585
HRZ01,2001-09-13 11:00,13,108.05,108.05,107.99,108.01,4887
HRZ01,2001-09-13 11:30,13,108.01,108.12,108,108.12,7720
HRZ01,2001-09-14 01:00,14,108.14,108.18,108.09,108.09,16156
HRZ01,2001-09-14 01:30,14,108.09,108.22,108.09,108.18,12017
HRZ01,2001-09-14 02:00,14,108.18,108.21,108.11,108.13,21037
HRZ01,2001-09-14 02:30,14,108.13,108.13,108.07,108.08,18568
HRZ01,2001-09-14 03:00,14,108.09,108.15,108.09,108.12,16287
HRZ01,2001-09-14 03:30,14,108.12,108.2,108.12,108.19,17374
HRZ01,2001-09-14 04:00,14,108.2,108.25,108.19,108.22,24336
HRZ01,2001-09-14 04:30,14,108.22,108.29,108.22,108.24,16233
HRZ01,2001-09-14 05:00,14,108.24,108.33,108.24,108.31,15113
HRZ01,2001-09-14 05:30,14,108.31,108.33,108.27,108.28,10052
HRZ01,2001-09-14 06:00,14,108.29,108.35,108.28,108.34,12443
HRZ01,2001-09-14 06:30,14,108.34,108.44,108.33,108.39,19684
HRZ01,2001-09-14 07:00,14,108.4,108.42,108.3,108.33,17300
HRZ01,2001-09-14 07:30,14,108.34,108.43,108.33,108.37,34060
HRZ01,2001-09-14 08:00,14,108.36,108.45,108.33,108.37,32940
HRZ01,2001-09-14 08:30,14,108.36,108.38,108.22,108.27,29351
HRZ01,2001-09-14 09:00,14,108.27,108.38,108.23,108.34,24639
HRZ01,2001-09-14 09:30,14,108.34,108.39,108.27,108.37,15774
HRZ01,2001-09-14 10:00,14,108.38,108.43,108.35,108.42,12463
HRZ01,2001-09-14 10:30,14,108.41,108.41,108.33,108.33,5632
HRZ01,2001-09-14 11:00,14,108.34,108.37,108.33,108.37,3825
HRZ01,2001-09-14 11:30,14,108.35,108.39,108.34,108.34,2944
HRZ01,2001-09-17 01:00,17,108.4,108.48,108.39,108.44,6513
HRZ01,2001-09-17 01:30,17,108.45,108.45,108.37,108.37,4681
HRZ01,2001-09-17 02:00,17,108.37,108.4,108.31,108.38,14243
HRZ01,2001-09-17 02:30,17,108.37,108.45,108.37,108.42,17497
HRZ01,2001-09-17 03:00,17,108.42,108.47,108.36,108.37,18502
HRZ01,2001-09-17 03:30,17,108.37,108.42,108.36,108.36,11827
HRZ01,2001-09-17 04:00,17,108.36,108.37,108.29,108.3,20927
HRZ01,2001-09-17 04:30,17,108.3,108.35,108.28,108.29,15239
HRZ01,2001-09-17 05:00,17,108.29,108.31,108.27,108.3,14870
HRZ01,2001-09-17 05:30,17,108.3,108.3,108.22,108.26,14814
HRZ01,2001-09-17 06:00,17,108.27,108.27,108.16,108.2,17439
HRZ01,2001-09-17 06:30,17,108.2,108.23,108.18,108.21,9776
HRZ01,2001-09-17 07:00,17,108.2,108.43,108.19,108.23,40184
HRZ01,2001-09-17 07:30,17,108.23,108.26,108.13,108.24,31643
HRZ01,2001-09-17 08:00,17,108.24,108.32,108.24,108.27,33070
HRZ01,2001-09-17 08:30,17,108.28,108.3,108.16,108.24,34697
HRZ01,2001-09-17 09:00,17,108.24,108.27,108.1,108.12,36449
HRZ01,2001-09-17 09:30,17,108.11,108.12,108.04,108.08,44210
HRZ01,2001-09-17 10:00,17,108.08,108.45,108.08,108.33,29126
HRZ01,2001-09-17 10:30,17,108.32,108.41,108.23,108.29,43938
HRZ01,2001-09-17 11:00,17,108.29,108.35,108.23,108.27,22415
HRZ01,2001-09-17 11:30,17,108.26,108.32,108.26,108.27,9576
HRZ01,2001-09-18 01:00,18,108.3,108.31,108.2,108.23,25709
HRZ01,2001-09-18 01:30,18,108.23,108.33,108.22,108.32,18506
HRZ01,2001-09-18 02:00,18,108.32,108.43,108.31,108.37,27923
HRZ01,2001-09-18 02:30,18,108.37,108.38,108.3,108.33,20714
HRZ01,2001-09-18 03:00,18,108.33,108.34,108.3,108.31,18568
HRZ01,2001-09-18 03:30,18,108.32,108.36,108.3,108.33,18208
HRZ01,2001-09-18 04:00,18,108.33,108.34,108.25,108.27,25635
HRZ01,2001-09-18 04:30,18,108.26,108.32,108.26,108.31,13814
HRZ01,2001-09-18 05:00,18,108.31,108.36,108.3,108.33,21934
HRZ01,2001-09-18 05:30,18,108.32,108.39,108.32,108.39,14220
HRZ01,2001-09-18 06:00,18,108.39,108.39,108.34,108.36,14417
HRZ01,2001-09-18 06:30,18,108.36,108.37,108.33,108.35,9775
HRZ01,2001-09-18 07:00,18,108.35,108.36,108.29,108.3,13203
HRZ01,2001-09-18 07:30,18,108.29,108.29,108.2,108.24,44044
HRZ01,2001-09-18 08:00,18,108.25,108.28,108.22,108.23,19224
HRZ01,2001-09-18 08:30,18,108.23,108.28,108.17,108.23,40814
HRZ01,2001-09-18 09:00,18,108.22,108.26,108.14,108.18,43938
HRZ01,2001-09-18 09:30,18,108.18,108.22,108.13,108.15,36161
HRZ01,2001-09-18 10:00,18,108.15,108.18,108.1,108.15,25430
HRZ01,2001-09-18 10:30,18,108.15,108.17,108.12,108.15,13910
HRZ01,2001-09-18 11:00,18,108.16,108.17,108.13,108.14,4354
HRZ01,2001-09-18 11:30,18,108.14,108.16,108.12,108.14,2635
HRZ01,2001-09-19 01:00,19,108.12,108.12,108.05,108.07,9782
HRZ01,2001-09-19 01:30,19,108.07,108.11,108.06,108.11,10271
HRZ01,2001-09-19 02:00,19,108.1,108.11,107.99,108.02,20425
HRZ01,2001-09-19 02:30,19,108.02,108.08,108.01,108.06,19153
HRZ01,2001-09-19 03:00,19,108.06,108.09,108.06,108.06,14510
HRZ01,2001-09-19 03:30,19,108.06,108.11,108.05,108.05,16163
HRZ01,2001-09-19 04:00,19,108.05,108.07,108.01,108.02,25209
HRZ01,2001-09-19 04:30,19,108.02,108.07,108,108.05,14366
HRZ01,2001-09-19 05:00,19,108.05,108.12,108.03,108.12,17251
HRZ01,2001-09-19 05:30,19,108.11,108.11,108.06,108.07,12438
HRZ01,2001-09-19 06:00,19,108.07,108.08,108.04,108.08,17105
HRZ01,2001-09-19 06:30,19,108.08,108.1,108.06,108.08,11555
HRZ01,2001-09-19 07:00,19,108.09,108.1,108.05,108.08,10668
HRZ01,2001-09-19 07:30,19,108.08,108.09,108.02,108.03,20266
HRZ01,2001-09-19 08:00,19,108.03,108.06,107.98,108.04,44012
HRZ01,2001-09-19 08:30,19,108.04,108.07,108.03,108.03,34146
HRZ01,2001-09-19 09:00,19,108.04,108.11,108,108.11,36352
HRZ01,2001-09-19 09:30,19,108.11,108.22,108.09,108.18,41676
HRZ01,2001-09-19 10:00,19,108.18,108.25,108.15,108.15,36823
HRZ01,2001-09-19 10:30,19,108.15,108.2,108.11,108.2,17857
HRZ01,2001-09-19 11:00,19,108.21,108.21,108.12,108.16,15601
HRZ01,2001-09-19 11:30,19,108.16,108.17,108.11,108.13,11548
HRZ01,2001-09-20 01:00,20,108.05,108.09,108.02,108.05,10583
HRZ01,2001-09-20 01:30,20,108.05,108.06,108.03,108.04,13876
HRZ01,2001-09-20 02:00,20,108.03,108.04,107.95,108.03,37714
HRZ01,2001-09-20 02:30,20,108.03,108.11,107.99,108.08,25758
HRZ01,2001-09-20 03:00,20,108.07,108.16,108.07,108.1,47145
HRZ01,2001-09-20 03:30,20,108.09,108.16,108.09,108.16,21903
HRZ01,2001-09-20 04:00,20,108.17,108.17,108.1,108.13,17048
HRZ01,2001-09-20 04:30,20,108.13,108.14,108.06,108.11,15695
HRZ01,2001-09-20 05:00,20,108.11,108.11,108.06,108.08,16697
HRZ01,2001-09-20 05:30,20,108.07,108.09,108.07,108.07,14987
HRZ01,2001-09-20 06:00,20,108.08,108.13,108.07,108.11,16882
HRZ01,2001-09-20 06:30,20,108.1,108.13,108.1,108.11,13547
HRZ01,2001-09-20 07:00,20,108.1,108.15,108.09,108.1,17897
HRZ01,2001-09-20 07:30,20,108.11,108.15,108.1,108.12,35269
HRZ01,2001-09-20 08:00,20,108.12,108.15,108.1,108.13,28436
HRZ01,2001-09-20 08:30,20,108.12,108.16,108.06,108.08,33110
HRZ01,2001-09-20 09:00,20,108.08,108.1,107.96,108.08,46102
HRZ01,2001-09-20 09:30,20,108.08,108.12,108.02,108.03,35229
HRZ01,2001-09-20 10:00,20,108.03,108.04,107.98,108.03,23605
HRZ01,2001-09-20 10:30,20,108.04,108.07,108.03,108.05,7206
HRZ01,2001-09-20 11:00,20,108.05,108.09,108.02,108.05,7403
HRZ01,2001-09-20 11:30,20,108.06,108.06,107.99,108,4643
HRZ01,2001-09-21 01:00,21,107.95,108,107.93,108,7938
HRZ01,2001-09-21 01:30,21,108.01,108.04,108,108.02,9991
HRZ01,2001-09-21 02:00,21,108.02,108.14,108.01,108.14,19957
HRZ01,2001-09-21 02:30,21,108.14,108.17,108.1,108.12,28835
HRZ01,2001-09-21 03:00,21,108.12,108.21,108.11,108.19,37033
HRZ01,2001-09-21 03:30,21,108.19,108.19,108.09,108.09,40291
HRZ01,2001-09-21 04:00,21,108.09,108.15,108.08,108.15,29155
HRZ01,2001-09-21 04:30,21,108.15,108.22,108.14,108.21,24324
HRZ01,2001-09-21 05:00,21,108.22,108.29,108.17,108.28,26028
HRZ01,2001-09-21 05:30,21,108.28,108.3,108.21,108.21,22818
HRZ01,2001-09-21 06:00,21,108.21,108.26,108.2,108.2,13095
HRZ01,2001-09-21 06:30,21,108.2,108.21,108.17,108.2,8941
HRZ01,2001-09-21 07:00,21,108.2,108.24,108.17,108.24,17262
HRZ01,2001-09-21 07:30,21,108.24,108.26,108.2,108.21,28039
HRZ01,2001-09-21 08:00,21,108.21,108.25,108.18,108.2,25811
HRZ01,2001-09-21 08:30,21,108.19,108.2,108.01,108.06,58715
HRZ01,2001-09-21 09:00,21,108.06,108.11,107.99,108.03,38382
HRZ01,2001-09-21 09:30,21,108.03,108.04,107.88,107.97,49868
HRZ01,2001-09-21 10:00,21,107.97,108,107.93,108,17239
HRZ01,2001-09-21 10:30,21,108,108.01,107.93,107.97,10943
HRZ01,2001-09-21 11:00,21,107.97,107.98,107.94,107.95,3148
HRZ01,2001-09-21 11:30,21,107.94,107.95,107.89,107.94,5565
HRZ01,2001-09-24 01:00,24,107.94,107.95,107.84,107.87,10926
HRZ01,2001-09-24 01:30,24,107.87,107.87,107.78,107.83,14932
HRZ01,2001-09-24 02:00,24,107.83,107.84,107.69,107.72,23138
HRZ01,2001-09-24 02:30,24,107.71,107.78,107.7,107.77,14844
HRZ01,2001-09-24 03:00,24,107.77,107.81,107.77,107.79,17077
HRZ01,2001-09-24 03:30,24,107.8,107.8,107.74,107.78,17240
HRZ01,2001-09-24 04:00,24,107.78,107.81,107.77,107.8,12737
HRZ01,2001-09-24 04:30,24,107.8,107.81,107.78,107.79,15407
HRZ01,2001-09-24 05:00,24,107.79,107.84,107.77,107.81,14077
HRZ01,2001-09-24 05:30,24,107.82,107.83,107.81,107.82,6622
HRZ01,2001-09-24 06:00,24,107.83,107.84,107.81,107.81,9744
HRZ01,2001-09-24 06:30,24,107.82,107.82,107.76,107.76,9849
HRZ01,2001-09-24 07:00,24,107.76,107.83,107.71,107.74,28122
HRZ01,2001-09-24 07:30,24,107.75,107.8,107.74,107.78,16170
HRZ01,2001-09-24 08:00,24,107.78,107.81,107.77,107.78,11087
HRZ01,2001-09-24 08:30,24,107.78,107.82,107.72,107.8,27786
HRZ01,2001-09-24 09:00,24,107.8,107.8,107.74,107.78,29777
HRZ01,2001-09-24 09:30,24,107.79,107.81,107.78,107.8,22607
HRZ01,2001-09-24 10:00,24,107.8,107.83,107.78,107.78,12754
HRZ01,2001-09-24 10:30,24,107.78,107.79,107.77,107.79,8344
HRZ01,2001-09-24 11:00,24,107.78,107.82,107.78,107.81,2893
HRZ01,2001-09-24 11:30,24,107.81,107.86,107.81,107.84,3006
HRZ01,2001-09-25 01:00,25,107.89,107.9,107.84,107.85,8862
HRZ01,2001-09-25 01:30,25,107.86,107.9,107.85,107.88,11299
HRZ01,2001-09-25 02:00,25,107.87,107.95,107.87,107.93,22279
HRZ01,2001-09-25 02:30,25,107.93,107.95,107.91,107.94,15332
HRZ01,2001-09-25 03:00,25,107.94,107.97,107.92,107.92,20745
HRZ01,2001-09-25 03:30,25,107.93,107.95,107.92,107.93,16816
HRZ01,2001-09-25 04:00,25,107.93,107.95,107.92,107.94,16638
HRZ01,2001-09-25 04:30,25,107.94,107.96,107.93,107.94,12065
HRZ01,2001-09-25 05:00,25,107.94,108.02,107.92,108,24198
HRZ01,2001-09-25 05:30,25,108,108.01,107.97,107.98,11906
HRZ01,2001-09-25 06:00,25,107.98,108.03,107.97,107.99,14666
HRZ01,2001-09-25 06:30,25,107.99,107.99,107.94,107.95,13198
HRZ01,2001-09-25 07:00,25,107.95,107.97,107.94,107.97,11163
HRZ01,2001-09-25 07:30,25,107.97,108.03,107.96,108.02,30874
HRZ01,2001-09-25 08:00,25,108.02,108.05,108.01,108.04,27064
HRZ01,2001-09-25 08:30,25,108.04,108.12,108.02,108.03,27679
HRZ01,2001-09-25 09:00,25,108.03,108.06,107.97,108.04,43274
HRZ01,2001-09-25 09:30,25,108.03,108.1,108.03,108.07,23122
HRZ01,2001-09-25 10:00,25,108.07,108.07,107.99,108,17528
HRZ01,2001-09-25 10:30,25,107.99,108.03,107.98,108.03,10005
HRZ01,2001-09-25 11:00,25,108.03,108.1,108.03,108.1,8727
HRZ01,2001-09-25 11:30,25,108.1,108.11,108.07,108.09,2815
HRZ01,2001-09-26 01:00,26,108.13,108.13,108.04,108.05,7837
HRZ01,2001-09-26 01:30,26,108.05,108.05,107.99,108.01,5637
HRZ01,2001-09-26 02:00,26,108.02,108.05,107.98,108,13474
HRZ01,2001-09-26 02:30,26,108.01,108.07,108,108.04,14520
HRZ01,2001-09-26 03:00,26,108.05,108.05,108,108,10534
HRZ01,2001-09-26 03:30,26,108.01,108.01,107.98,108,15089
HRZ01,2001-09-26 04:00,26,108.01,108.03,108,108.01,13171
HRZ01,2001-09-26 04:30,26,108.01,108.02,107.98,108,6722
HRZ01,2001-09-26 05:00,26,108,108.01,107.99,108,7133
HRZ01,2001-09-26 05:30,26,108.01,108.03,107.99,108,12078
HRZ01,2001-09-26 06:00,26,108,108.02,108,108.02,4625
HRZ01,2001-09-26 06:30,26,108.02,108.04,108.02,108.04,6160
HRZ01,2001-09-26 07:00,26,108.03,108.05,108,108.02,12855
HRZ01,2001-09-26 07:30,26,108.01,108.02,107.92,107.93,21638
HRZ01,2001-09-26 08:00,26,107.94,107.97,107.93,107.93,20853
HRZ01,2001-09-26 08:30,26,107.94,108.02,107.93,108,26983
HRZ01,2001-09-26 09:00,26,108,108.02,107.98,108.02,25835
HRZ01,2001-09-26 09:30,26,108.01,108.05,108,108.02,27163
HRZ01,2001-09-26 10:00,26,108.02,108.06,108.01,108.06,19194
HRZ01,2001-09-26 10:30,26,108.06,108.07,108.02,108.06,10627
HRZ01,2001-09-26 11:00,26,108.06,108.06,108.03,108.04,4069
HRZ01,2001-09-26 11:30,26,108.03,108.07,108.03,108.07,2282
HRZ01,2001-09-27 01:00,27,108.14,108.17,108.12,108.16,7029
HRZ01,2001-09-27 01:30,27,108.15,108.17,108.11,108.12,8241
HRZ01,2001-09-27 02:00,27,108.12,108.17,108.11,108.14,9906
HRZ01,2001-09-27 02:30,27,108.14,108.19,108.14,108.17,21646
HRZ01,2001-09-27 03:00,27,108.18,108.24,108.17,108.18,31591
HRZ01,2001-09-27 03:30,27,108.18,108.19,108.16,108.18,12844
HRZ01,2001-09-27 04:00,27,108.18,108.19,108.14,108.15,13587
HRZ01,2001-09-27 04:30,27,108.16,108.19,108.15,108.19,12385
HRZ01,2001-09-27 05:00,27,108.19,108.23,108.18,108.19,25892
HRZ01,2001-09-27 05:30,27,108.2,108.22,108.18,108.19,12117
HRZ01,2001-09-27 06:00,27,108.19,108.22,108.18,108.21,9938
HRZ01,2001-09-27 06:30,27,108.21,108.22,108.18,108.2,13963
HRZ01,2001-09-27 07:00,27,108.2,108.28,108.2,108.26,17085
HRZ01,2001-09-27 07:30,27,108.25,108.32,108.23,108.29,37980
HRZ01,2001-09-27 08:00,27,108.29,108.3,108.24,108.24,27280
HRZ01,2001-09-27 08:30,27,108.25,108.3,108.22,108.29,23741
HRZ01,2001-09-27 09:00,27,108.29,108.34,108.24,108.3,27602
HRZ01,2001-09-27 09:30,27,108.3,108.33,108.27,108.28,17731
HRZ01,2001-09-27 10:00,27,108.28,108.31,108.28,108.3,9972
HRZ01,2001-09-27 10:30,27,108.3,108.3,108.25,108.27,9230
HRZ01,2001-09-27 11:00,27,108.28,108.29,108.26,108.28,3750
HRZ01,2001-09-27 11:30,27,108.28,108.31,108.28,108.29,2737
HRZ01,2001-09-28 01:00,28,108.25,108.26,108.2,108.21,7235
HRZ01,2001-09-28 01:30,28,108.21,108.25,108.21,108.24,4239
HRZ01,2001-09-28 02:00,28,108.25,108.25,108.2,108.23,7573
HRZ01,2001-09-28 02:30,28,108.22,108.27,108.22,108.27,9664
HRZ01,2001-09-28 03:00,28,108.27,108.28,108.25,108.27,5636
HRZ01,2001-09-28 03:30,28,108.26,108.33,108.26,108.32,14351
HRZ01,2001-09-28 04:00,28,108.32,108.36,108.32,108.34,15432
HRZ01,2001-09-28 04:30,28,108.33,108.37,108.32,108.36,13641
HRZ01,2001-09-28 05:00,28,108.36,108.36,108.31,108.32,11889
HRZ01,2001-09-28 05:30,28,108.32,108.36,108.32,108.34,7946
HRZ01,2001-09-28 06:00,28,108.35,108.39,108.34,108.38,9844
HRZ01,2001-09-28 06:30,28,108.37,108.37,108.33,108.34,11095
HRZ01,2001-09-28 07:00,28,108.34,108.37,108.32,108.35,11910
HRZ01,2001-09-28 07:30,28,108.36,108.36,108.3,108.35,26998
HRZ01,2001-09-28 08:00,28,108.35,108.39,108.33,108.35,20112
HRZ01,2001-09-28 08:30,28,108.35,108.38,108.25,108.26,28158
HRZ01,2001-09-28 09:00,28,108.27,108.29,108.17,108.25,44852
HRZ01,2001-09-28 09:30,28,108.25,108.28,108.15,108.17,27870
HRZ01,2001-09-28 10:00,28,108.17,108.18,108.07,108.12,23749
HRZ01,2001-09-28 10:30,28,108.11,108.11,108.04,108.1,11808
HRZ01,2001-09-28 11:00,28,108.1,108.11,108.08,108.08,2132
HRZ01,2001-09-28 11:30,28,108.08,108.09,108.01,108.03,3846
HRZ01,2001-10-01 01:00,1,108.03,108.09,108.02,108.07,8681
HRZ01,2001-10-01 01:30,1,108.08,108.14,108.07,108.11,10964
HRZ01,2001-10-01 02:00,1,108.11,108.18,108.1,108.15,13264
HRZ01,2001-10-01 02:30,1,108.16,108.17,108.14,108.16,11064
HRZ01,2001-10-01 03:00,1,108.16,108.18,108.14,108.17,11005
HRZ01,2001-10-01 03:30,1,108.17,108.2,108.17,108.19,10665
HRZ01,2001-10-01 04:00,1,108.19,108.2,108.17,108.2,8009
HRZ01,2001-10-01 04:30,1,108.2,108.23,108.18,108.22,14262
HRZ01,2001-10-01 05:00,1,108.22,108.22,108.2,108.22,9296
HRZ01,2001-10-01 05:30,1,108.21,108.23,108.2,108.22,11836
HRZ01,2001-10-01 06:00,1,108.23,108.23,108.2,108.21,4944
HRZ01,2001-10-01 06:30,1,108.21,108.22,108.18,108.19,7480
HRZ01,2001-10-01 07:00,1,108.19,108.21,108.18,108.2,7303
HRZ01,2001-10-01 07:30,1,108.2,108.22,108.18,108.21,13966
HRZ01,2001-10-01 08:00,1,108.21,108.24,108.2,108.2,16830
HRZ01,2001-10-01 08:30,1,108.21,108.22,108.18,108.2,13560
HRZ01,2001-10-01 09:00,1,108.19,108.21,108.11,108.19,49789
HRZ01,2001-10-01 09:30,1,108.19,108.23,108.18,108.2,25984
HRZ01,2001-10-01 10:00,1,108.2,108.22,108.17,108.2,13735
HRZ01,2001-10-01 10:30,1,108.2,108.21,108.19,108.21,5008
HRZ01,2001-10-01 11:00,1,108.21,108.22,108.2,108.22,1884
HRZ01,2001-10-01 11:30,1,108.22,108.24,108.2,108.21,2286
HRZ01,2001-10-02 01:00,2,108.24,108.29,108.22,108.23,8458
HRZ01,2001-10-02 01:30,2,108.23,108.3,108.22,108.29,12809
HRZ01,2001-10-02 02:00,2,108.29,108.31,108.27,108.28,8080
HRZ01,2001-10-02 02:30,2,108.27,108.3,108.26,108.28,10367
HRZ01,2001-10-02 03:00,2,108.29,108.31,108.27,108.29,12859
HRZ01,2001-10-02 03:30,2,108.29,108.33,108.28,108.32,12261
HRZ01,2001-10-02 04:00,2,108.32,108.35,108.31,108.33,17220
HRZ01,2001-10-02 04:30,2,108.32,108.34,108.31,108.31,14760
HRZ01,2001-10-02 05:00,2,108.3,108.37,108.29,108.35,21467
HRZ01,2001-10-02 05:30,2,108.35,108.36,108.32,108.32,17102
HRZ01,2001-10-02 06:00,2,108.32,108.35,108.31,108.34,11580
HRZ01,2001-10-02 06:30,2,108.33,108.34,108.31,108.31,14685
HRZ01,2001-10-02 07:00,2,108.31,108.31,108.27,108.28,17038
HRZ01,2001-10-02 07:30,2,108.29,108.32,108.28,108.31,15991
HRZ01,2001-10-02 08:00,2,108.31,108.32,108.29,108.32,21456
HRZ01,2001-10-02 08:30,2,108.32,108.39,108.31,108.36,38470
HRZ01,2001-10-02 09:00,2,108.37,108.38,108.34,108.37,24328
HRZ01,2001-10-02 09:30,2,108.36,108.41,108.36,108.38,22506
HRZ01,2001-10-02 10:00,2,108.39,108.44,108.38,108.41,23514
HRZ01,2001-10-02 10:30,2,108.41,108.42,108.37,108.38,16391
HRZ01,2001-10-02 11:00,2,108.38,108.39,108.36,108.39,8050
HRZ01,2001-10-02 11:30,2,108.39,108.42,108.38,108.39,7259
HRZ01,2001-10-03 01:00,3,108.48,108.55,108.44,108.53,15180
HRZ01,2001-10-03 01:30,3,108.53,108.55,108.5,108.52,11563
HRZ01,2001-10-03 02:00,3,108.52,108.61,108.52,108.58,18210
HRZ01,2001-10-03 02:30,3,108.58,108.61,108.56,108.6,19191
HRZ01,2001-10-03 03:00,3,108.61,108.63,108.58,108.61,21527
HRZ01,2001-10-03 03:30,3,108.6,108.63,108.59,108.61,18149
HRZ01,2001-10-03 04:00,3,108.61,108.63,108.58,108.62,16054
HRZ01,2001-10-03 04:30,3,108.62,108.71,108.61,108.71,27661
HRZ01,2001-10-03 05:00,3,108.72,108.73,108.68,108.68,23237
HRZ01,2001-10-03 05:30,3,108.68,108.74,108.68,108.71,15287
HRZ01,2001-10-03 06:00,3,108.71,108.73,108.68,108.73,9296
HRZ01,2001-10-03 06:30,3,108.72,108.75,108.69,108.74,13006
HRZ01,2001-10-03 07:00,3,108.74,108.74,108.68,108.7,16529
HRZ01,2001-10-03 07:30,3,108.69,108.75,108.66,108.68,29957
HRZ01,2001-10-03 08:00,3,108.67,108.74,108.63,108.72,29680
HRZ01,2001-10-03 08:30,3,108.72,108.74,108.7,108.72,24983
HRZ01,2001-10-03 09:00,3,108.72,108.72,108.65,108.68,42396
HRZ01,2001-10-03 09:30,3,108.68,108.69,108.63,108.66,21322
HRZ01,2001-10-03 10:00,3,108.66,108.71,108.65,108.69,22440
HRZ01,2001-10-03 10:30,3,108.69,108.69,108.61,108.65,14374
HRZ01,2001-10-03 11:00,3,108.64,108.69,108.64,108.68,6741
HRZ01,2001-10-03 11:30,3,108.68,108.7,108.66,108.66,7131
HRZ01,2001-10-04 01:00,4,108.61,108.61,108.49,108.51,23955
HRZ01,2001-10-04 01:30,4,108.5,108.55,108.48,108.5,15567
HRZ01,2001-10-04 02:00,4,108.5,108.54,108.48,108.51,15747
HRZ01,2001-10-04 02:30,4,108.51,108.51,108.44,108.48,27667
HRZ01,2001-10-04 03:00,4,108.47,108.51,108.46,108.5,18482
HRZ01,2001-10-04 03:30,4,108.5,108.55,108.5,108.54,19888
HRZ01,2001-10-04 04:00,4,108.55,108.56,108.53,108.55,18700
HRZ01,2001-10-04 04:30,4,108.54,108.58,108.54,108.55,18718
HRZ01,2001-10-04 05:00,4,108.55,108.56,108.5,108.5,10460
HRZ01,2001-10-04 05:30,4,108.5,108.56,108.49,108.53,8947
HRZ01,2001-10-04 06:00,4,108.53,108.64,108.53,108.62,36365
HRZ01,2001-10-04 06:30,4,108.63,108.66,108.6,108.64,20116
HRZ01,2001-10-04 07:00,4,108.64,108.69,108.61,108.67,20635
HRZ01,2001-10-04 07:30,4,108.67,108.74,108.63,108.73,42771
HRZ01,2001-10-04 08:00,4,108.72,108.8,108.71,108.76,42240
HRZ01,2001-10-04 08:30,4,108.77,108.77,108.69,108.71,28455
HRZ01,2001-10-04 09:00,4,108.71,108.77,108.66,108.73,38407
HRZ01,2001-10-04 09:30,4,108.73,108.73,108.57,108.57,35979
HRZ01,2001-10-04 10:00,4,108.58,108.62,108.52,108.62,29597
HRZ01,2001-10-04 10:30,4,108.62,108.63,108.57,108.57,9875
HRZ01,2001-10-04 11:00,4,108.58,108.61,108.57,108.59,2549
HRZ01,2001-10-04 11:30,4,108.59,108.62,108.59,108.61,3871
HRZ01,2001-10-05 01:00,5,108.65,108.73,108.65,108.69,9835
HRZ01,2001-10-05 01:30,5,108.69,108.77,108.69,108.76,13234
HRZ01,2001-10-05 02:00,5,108.76,108.77,108.72,108.72,11009
HRZ01,2001-10-05 02:30,5,108.73,108.74,108.7,108.72,10615
HRZ01,2001-10-05 03:00,5,108.72,108.76,108.72,108.72,11122
HRZ01,2001-10-05 03:30,5,108.73,108.73,108.69,108.72,12625
HRZ01,2001-10-05 04:00,5,108.72,108.74,108.69,108.72,12061
HRZ01,2001-10-05 04:30,5,108.71,108.74,108.7,108.71,8629
HRZ01,2001-10-05 05:00,5,108.71,108.72,108.68,108.7,8982
HRZ01,2001-10-05 05:30,5,108.7,108.7,108.67,108.68,6367
HRZ01,2001-10-05 06:00,5,108.68,108.7,108.67,108.69,3666
HRZ01,2001-10-05 06:30,5,108.69,108.73,108.68,108.71,11477
HRZ01,2001-10-05 07:00,5,108.71,108.79,108.69,108.7,20025
HRZ01,2001-10-05 07:30,5,108.71,108.78,108.63,108.75,48640
HRZ01,2001-10-05 08:00,5,108.74,108.77,108.64,108.71,37642
HRZ01,2001-10-05 08:30,5,108.72,108.72,108.66,108.68,27574
HRZ01,2001-10-05 09:00,5,108.68,108.71,108.65,108.71,25857
HRZ01,2001-10-05 09:30,5,108.71,108.78,108.7,108.72,25070
HRZ01,2001-10-05 10:00,5,108.72,108.72,108.64,108.67,21106
HRZ01,2001-10-05 10:30,5,108.67,108.71,108.66,108.68,4613
HRZ01,2001-10-05 11:00,5,108.69,108.73,108.68,108.73,2421
HRZ01,2001-10-05 11:30,5,108.72,108.72,108.68,108.71,1958
HRZ01,2001-10-08 01:00,8,108.76,108.82,108.72,108.74,20341
HRZ01,2001-10-08 01:30,8,108.75,108.78,108.74,108.76,6665
HRZ01,2001-10-08 02:00,8,108.77,108.85,108.77,108.83,20257
HRZ01,2001-10-08 02:30,8,108.83,108.89,108.82,108.87,25698
HRZ01,2001-10-09 01:00,9,108.71,108.71,108.6,108.63,11305
HRZ01,2001-10-09 01:30,9,108.63,108.65,108.6,108.62,10900
HRZ01,2001-10-09 02:00,9,108.63,108.65,108.59,108.64,17857
HRZ01,2001-10-09 02:30,9,108.63,108.64,108.57,108.62,27367
HRZ01,2001-10-09 03:00,9,108.62,108.67,108.61,108.66,18114
HRZ01,2001-10-09 03:30,9,108.65,108.68,108.64,108.64,15753
HRZ01,2001-10-09 04:00,9,108.65,108.69,108.6,108.61,26060
HRZ01,2001-10-09 04:30,9,108.61,108.64,108.55,108.56,31197
HRZ01,2001-10-09 05:00,9,108.56,108.59,108.51,108.54,33625
HRZ01,2001-10-09 05:30,9,108.54,108.56,108.51,108.54,13839
HRZ01,2001-10-09 06:00,9,108.54,108.57,108.53,108.55,9913
HRZ01,2001-10-09 06:30,9,108.54,108.58,108.53,108.53,7079
HRZ01,2001-10-09 07:00,9,108.53,108.56,108.51,108.51,19756
HRZ01,2001-10-09 07:30,9,108.51,108.54,108.47,108.53,36008
HRZ01,2001-10-09 08:00,9,108.53,108.53,108.49,108.53,20773
HRZ01,2001-10-09 08:30,9,108.54,108.56,108.53,108.56,21701
HRZ01,2001-10-09 09:00,9,108.56,108.58,108.54,108.55,21457
HRZ01,2001-10-09 09:30,9,108.55,108.57,108.45,108.47,29436
HRZ01,2001-10-09 10:00,9,108.47,108.49,108.45,108.47,17457
HRZ01,2001-10-09 10:30,9,108.47,108.5,108.46,108.48,7939
HRZ01,2001-10-09 11:00,9,108.48,108.48,108.45,108.46,3191
HRZ01,2001-10-09 11:30,9,108.46,108.47,108.45,108.46,3276
HRZ01,2001-10-10 01:00,10,108.46,108.49,108.42,108.48,9217
HRZ01,2001-10-10 01:30,10,108.48,108.52,108.48,108.51,9112
HRZ01,2001-10-10 02:00,10,108.51,108.55,108.5,108.51,16529
HRZ01,2001-10-10 02:30,10,108.51,108.52,108.46,108.48,14004
HRZ01,2001-10-10 03:00,10,108.47,108.48,108.44,108.47,17254
HRZ01,2001-10-10 03:30,10,108.47,108.52,108.46,108.52,13313
HRZ01,2001-10-10 04:00,10,108.51,108.52,108.47,108.48,9416
HRZ01,2001-10-10 04:30,10,108.47,108.51,108.47,108.5,12273
HRZ01,2001-10-10 05:00,10,108.51,108.51,108.45,108.47,14821
HRZ01,2001-10-10 05:30,10,108.46,108.47,108.45,108.47,13592
HRZ01,2001-10-10 06:00,10,108.46,108.48,108.44,108.45,8568
HRZ01,2001-10-10 06:30,10,108.45,108.46,108.37,108.38,33198
HRZ01,2001-10-10 07:00,10,108.37,108.4,108.36,108.38,23001
HRZ01,2001-10-10 07:30,10,108.38,108.4,108.37,108.38,16853
HRZ01,2001-10-10 08:00,10,108.38,108.41,108.38,108.41,12517
HRZ01,2001-10-10 08:30,10,108.41,108.44,108.37,108.39,29336
HRZ01,2001-10-10 09:00,10,108.39,108.44,108.39,108.4,28786
HRZ01,2001-10-10 09:30,10,108.4,108.43,108.38,108.39,22661
HRZ01,2001-10-10 10:00,10,108.39,108.47,108.39,108.44,22294
HRZ01,2001-10-10 10:30,10,108.44,108.46,108.42,108.44,12172
HRZ01,2001-10-10 11:00,10,108.45,108.46,108.42,108.42,6100
HRZ01,2001-10-10 11:30,10,108.43,108.46,108.42,108.46,4708
HRZ01,2001-10-11 01:00,11,108.46,108.46,108.39,108.4,11369
HRZ01,2001-10-11 01:30,11,108.41,108.42,108.36,108.39,11832
HRZ01,2001-10-11 02:00,11,108.38,108.4,108.38,108.38,12012
HRZ01,2001-10-11 02:30,11,108.39,108.42,108.36,108.4,14028
HRZ01,2001-10-11 03:00,11,108.41,108.41,108.39,108.39,7802
HRZ01,2001-10-11 03:30,11,108.39,108.44,108.38,108.44,15146
HRZ01,2001-10-11 04:00,11,108.44,108.52,108.43,108.49,34966
HRZ01,2001-10-11 04:30,11,108.5,108.53,108.47,108.48,23479
HRZ01,2001-10-11 05:00,11,108.48,108.5,108.46,108.46,17675
HRZ01,2001-10-11 05:30,11,108.46,108.46,108.43,108.44,17385
HRZ01,2001-10-11 06:00,11,108.44,108.48,108.44,108.47,8331
HRZ01,2001-10-11 06:30,11,108.47,108.48,108.4,108.47,28576
HRZ01,2001-10-11 07:00,11,108.47,108.49,108.41,108.42,21740
HRZ01,2001-10-11 07:30,11,108.42,108.45,108.29,108.33,74225
HRZ01,2001-10-11 08:00,11,108.33,108.33,108.17,108.18,70408
HRZ01,2001-10-11 08:30,11,108.18,108.2,108.13,108.17,54498
HRZ01,2001-10-11 09:00,11,108.17,108.22,108.12,108.2,49672
HRZ01,2001-10-11 09:30,11,108.2,108.24,108.19,108.24,24904
HRZ01,2001-10-11 10:00,11,108.23,108.26,108.22,108.24,27059
HRZ01,2001-10-11 10:30,11,108.25,108.29,108.23,108.28,12981
HRZ01,2001-10-11 11:00,11,108.28,108.28,108.21,108.23,8106
HRZ01,2001-10-11 11:30,11,108.22,108.27,108.22,108.22,5059
HRZ01,2001-10-12 01:00,12,108.21,108.22,108.18,108.2,9454
HRZ01,2001-10-12 01:30,12,108.21,108.27,108.21,108.26,5390
HRZ01,2001-10-12 02:00,12,108.26,108.27,108.22,108.23,12542
HRZ01,2001-10-12 02:30,12,108.23,108.32,108.23,108.3,16743
HRZ01,2001-10-12 03:00,12,108.3,108.31,108.28,108.3,12593
HRZ01,2001-10-12 03:30,12,108.29,108.32,108.27,108.31,16967
HRZ01,2001-10-12 04:00,12,108.31,108.32,108.29,108.3,17568
HRZ01,2001-10-12 04:30,12,108.3,108.31,108.29,108.3,6799
HRZ01,2001-10-12 05:00,12,108.3,108.32,108.29,108.31,5849
HRZ01,2001-10-12 05:30,12,108.31,108.32,108.29,108.31,2692
HRZ01,2001-10-12 06:00,12,108.31,108.32,108.3,108.31,3030
HRZ01,2001-10-12 06:30,12,108.3,108.32,108.29,108.3,6752
HRZ01,2001-10-12 07:00,12,108.31,108.36,108.29,108.33,15158
HRZ01,2001-10-12 07:30,12,108.35,108.44,108.34,108.41,54360
HRZ01,2001-10-12 08:00,12,108.41,108.46,108.39,108.45,27340
HRZ01,2001-10-12 08:30,12,108.45,108.45,108.27,108.34,56081
HRZ01,2001-10-12 09:00,12,108.34,108.38,108.28,108.34,37848
HRZ01,2001-10-12 09:30,12,108.35,108.37,108.33,108.37,13104
HRZ01,2001-10-12 10:00,12,108.37,108.37,108.32,108.33,7894
HRZ01,2001-10-12 10:30,12,108.33,108.47,108.32,108.43,13803
HRZ01,2001-10-12 11:00,12,108.44,108.49,108.43,108.45,12130
HRZ01,2001-10-12 11:30,12,108.46,108.5,108.4,108.48,6520
HRZ01,2001-10-15 01:00,15,108.47,108.49,108.43,108.43,7282
HRZ01,2001-10-15 01:30,15,108.42,108.45,108.41,108.44,6217
HRZ01,2001-10-15 02:00,15,108.45,108.48,108.42,108.43,12552
HRZ01,2001-10-15 02:30,15,108.44,108.47,108.43,108.46,8897
HRZ01,2001-10-15 03:00,15,108.46,108.48,108.44,108.44,8272
HRZ01,2001-10-15 03:30,15,108.44,108.46,108.42,108.46,16669
HRZ01,2001-10-15 04:00,15,108.46,108.49,108.45,108.47,15010
HRZ01,2001-10-15 04:30,15,108.47,108.49,108.45,108.48,15955
HRZ01,2001-10-15 05:00,15,108.47,108.49,108.46,108.47,9684
HRZ01,2001-10-15 05:30,15,108.48,108.49,108.46,108.48,6673
HRZ01,2001-10-15 06:00,15,108.48,108.51,108.48,108.5,4643
HRZ01,2001-10-15 06:30,15,108.5,108.5,108.46,108.47,3147
HRZ01,2001-10-15 07:00,15,108.47,108.51,108.47,108.48,10019
HRZ01,2001-10-15 07:30,15,108.48,108.5,108.46,108.5,10181
HRZ01,2001-10-15 08:00,15,108.49,108.51,108.47,108.5,9613
HRZ01,2001-10-15 08:30,15,108.49,108.52,108.48,108.51,17849
HRZ01,2001-10-15 09:00,15,108.51,108.52,108.49,108.51,14283
HRZ01,2001-10-15 09:30,15,108.51,108.53,108.46,108.51,18044
HRZ01,2001-10-15 10:00,15,108.51,108.55,108.5,108.52,18475
HRZ01,2001-10-15 10:30,15,108.53,108.54,108.51,108.54,4622
HRZ01,2001-10-15 11:00,15,108.54,108.57,108.53,108.55,4596
HRZ01,2001-10-15 11:30,15,108.55,108.57,108.55,108.56,3572
HRZ01,2001-10-16 01:00,16,108.6,108.61,108.58,108.59,11206
HRZ01,2001-10-16 01:30,16,108.59,108.59,108.53,108.54,8884
HRZ01,2001-10-16 02:00,16,108.54,108.63,108.54,108.62,21517
HRZ01,2001-10-16 02:30,16,108.62,108.63,108.56,108.57,21324
HRZ01,2001-10-16 03:00,16,108.56,108.59,108.55,108.57,18644
HRZ01,2001-10-16 03:30,16,108.57,108.57,108.54,108.56,18220
HRZ01,2001-10-16 04:00,16,108.55,108.57,108.52,108.56,21094
HRZ01,2001-10-16 04:30,16,108.56,108.58,108.54,108.55,17650
HRZ01,2001-10-16 05:00,16,108.55,108.55,108.53,108.54,8901
HRZ01,2001-10-16 05:30,16,108.54,108.55,108.48,108.5,14922
HRZ01,2001-10-16 06:00,16,108.5,108.51,108.47,108.49,8963
HRZ01,2001-10-16 06:30,16,108.49,108.52,108.47,108.51,6463
HRZ01,2001-10-16 07:00,16,108.51,108.53,108.48,108.48,10564
HRZ01,2001-10-16 07:30,16,108.49,108.56,108.49,108.56,22735
HRZ01,2001-10-16 08:00,16,108.56,108.59,108.51,108.53,19575
HRZ01,2001-10-16 08:30,16,108.52,108.56,108.5,108.51,30098
HRZ01,2001-10-16 09:00,16,108.51,108.56,108.5,108.55,21385
HRZ01,2001-10-16 09:30,16,108.54,108.62,108.52,108.58,43570
HRZ01,2001-10-16 10:00,16,108.59,108.65,108.57,108.63,30894
HRZ01,2001-10-16 10:30,16,108.63,108.64,108.59,108.61,11750
HRZ01,2001-10-16 11:00,16,108.61,108.63,108.6,108.62,5820
HRZ01,2001-10-16 11:30,16,108.63,108.64,108.6,108.61,3445
HRZ01,2001-10-17 01:00,17,108.62,108.62,108.58,108.61,7047
HRZ01,2001-10-17 01:30,17,108.61,108.63,108.58,108.58,11245
HRZ01,2001-10-17 02:00,17,108.59,108.59,108.55,108.57,16336
HRZ01,2001-10-17 02:30,17,108.56,108.57,108.52,108.53,11450
HRZ01,2001-10-17 03:00,17,108.54,108.55,108.52,108.54,11699
HRZ01,2001-10-17 03:30,17,108.55,108.56,108.54,108.55,11305
HRZ01,2001-10-17 04:00,17,108.55,108.56,108.5,108.51,20051
HRZ01,2001-10-17 04:30,17,108.5,108.52,108.48,108.49,24440
HRZ01,2001-10-17 05:00,17,108.49,108.5,108.42,108.46,24182
HRZ01,2001-10-17 05:30,17,108.46,108.46,108.4,108.42,28877
HRZ01,2001-10-17 06:00,17,108.42,108.45,108.42,108.44,7125
HRZ01,2001-10-17 06:30,17,108.43,108.5,108.43,108.49,15680
HRZ01,2001-10-17 07:00,17,108.49,108.5,108.44,108.46,12599
HRZ01,2001-10-17 07:30,17,108.45,108.46,108.41,108.43,24718
HRZ01,2001-10-17 08:00,17,108.43,108.45,108.37,108.44,50342
HRZ01,2001-10-17 08:30,17,108.44,108.45,108.4,108.43,27830
HRZ01,2001-10-17 09:00,17,108.43,108.54,108.38,108.5,53892
HRZ01,2001-10-17 09:30,17,108.51,108.51,108.45,108.47,20503
HRZ01,2001-10-17 10:00,17,108.47,108.5,108.46,108.48,14026
HRZ01,2001-10-17 10:30,17,108.48,108.56,108.47,108.55,13570
HRZ01,2001-10-17 11:00,17,108.55,108.57,108.51,108.54,7729
HRZ01,2001-10-17 11:30,17,108.54,108.57,108.53,108.54,4301
HRZ01,2001-10-18 01:00,18,108.57,108.63,108.56,108.61,15498
HRZ01,2001-10-18 01:30,18,108.61,108.63,108.58,108.6,9709
HRZ01,2001-10-18 02:00,18,108.6,108.63,108.55,108.58,18230
HRZ01,2001-10-18 02:30,18,108.58,108.58,108.54,108.57,15712
HRZ01,2001-10-18 03:00,18,108.57,108.59,108.55,108.58,15513
HRZ01,2001-10-18 03:30,18,108.57,108.58,108.55,108.58,15935
HRZ01,2001-10-18 04:00,18,108.57,108.61,108.57,108.58,15694
HRZ01,2001-10-18 04:30,18,108.58,108.59,108.55,108.57,12500
HRZ01,2001-10-18 05:00,18,108.57,108.59,108.56,108.58,8313
HRZ01,2001-10-18 05:30,18,108.58,108.61,108.57,108.59,9109
HRZ01,2001-10-18 06:00,18,108.59,108.6,108.57,108.59,5238
HRZ01,2001-10-18 06:30,18,108.59,108.61,108.58,108.6,4988
HRZ01,2001-10-18 07:00,18,108.61,108.63,108.6,108.61,18289
HRZ01,2001-10-18 07:30,18,108.62,108.62,108.57,108.57,21993
HRZ01,2001-10-18 08:00,18,108.57,108.6,108.56,108.6,14975
HRZ01,2001-10-18 08:30,18,108.6,108.62,108.57,108.6,28525
HRZ01,2001-10-18 09:00,18,108.6,108.61,108.57,108.6,20790
HRZ01,2001-10-18 09:30,18,108.6,108.61,108.58,108.58,11377
HRZ01,2001-10-18 10:00,18,108.58,108.59,108.54,108.55,18647
HRZ01,2001-10-18 10:30,18,108.56,108.61,108.53,108.58,18107
HRZ01,2001-10-18 11:00,18,108.58,108.64,108.56,108.58,23831
HRZ01,2001-10-18 11:30,18,108.58,108.63,108.57,108.62,4354
HRZ01,2001-10-19 01:00,19,108.62,108.68,108.61,108.67,14242
HRZ01,2001-10-19 01:30,19,108.67,108.68,108.64,108.64,9337
HRZ01,2001-10-19 02:00,19,108.65,108.69,108.65,108.69,16529
HRZ01,2001-10-19 02:30,19,108.69,108.85,108.68,108.81,43934
HRZ01,2001-10-19 03:00,19,108.82,108.88,108.8,108.85,67965
HRZ01,2001-10-19 03:30,19,108.85,108.85,108.79,108.79,28501
HRZ01,2001-10-19 04:00,19,108.79,108.81,108.77,108.8,23023
HRZ01,2001-10-19 04:30,19,108.8,108.82,108.78,108.8,17652
HRZ01,2001-10-19 05:00,19,108.8,108.81,108.78,108.8,11397
HRZ01,2001-10-19 05:30,19,108.81,108.83,108.8,108.82,13446
HRZ01,2001-10-19 06:00,19,108.82,108.83,108.8,108.81,10111
HRZ01,2001-10-19 06:30,19,108.81,108.81,108.78,108.79,9141
HRZ01,2001-10-19 07:00,19,108.79,108.8,108.76,108.8,12914
HRZ01,2001-10-19 07:30,19,108.79,108.84,108.75,108.81,49332
HRZ01,2001-10-19 08:00,19,108.82,108.82,108.77,108.79,26457
HRZ01,2001-10-19 08:30,19,108.79,108.79,108.72,108.74,30935
HRZ01,2001-10-19 09:00,19,108.75,108.77,108.71,108.72,19100
HRZ01,2001-10-19 09:30,19,108.72,108.73,108.67,108.67,22702
HRZ01,2001-10-19 10:00,19,108.68,108.69,108.64,108.68,14466
HRZ01,2001-10-19 10:30,19,108.68,108.69,108.63,108.67,9654
HRZ01,2001-10-19 11:00,19,108.66,108.73,108.66,108.72,5541
HRZ01,2001-10-19 11:30,19,108.71,108.73,108.7,108.72,3920
HRZ01,2001-10-22 01:00,22,108.67,108.72,108.66,108.71,6053
HRZ01,2001-10-22 01:30,22,108.71,108.73,108.7,108.71,3100
HRZ01,2001-10-22 02:00,22,108.71,108.74,108.68,108.73,9887
HRZ01,2001-10-22 02:30,22,108.74,108.77,108.74,108.76,11042
HRZ01,2001-10-22 03:00,22,108.77,108.8,108.75,108.78,15400
HRZ01,2001-10-22 03:30,22,108.78,108.8,108.77,108.77,11705
HRZ01,2001-10-22 04:00,22,108.78,108.8,108.76,108.77,11615
HRZ01,2001-10-22 04:30,22,108.77,108.8,108.77,108.8,6157
HRZ01,2001-10-22 05:00,22,108.8,108.81,108.78,108.78,5914
HRZ01,2001-10-22 05:30,22,108.78,108.79,108.77,108.78,7059
HRZ01,2001-10-22 06:00,22,108.79,108.8,108.77,108.79,5810
HRZ01,2001-10-22 06:30,22,108.78,108.79,108.76,108.78,6487
HRZ01,2001-10-22 07:00,22,108.77,108.78,108.75,108.75,7321
HRZ01,2001-10-22 07:30,22,108.76,108.76,108.73,108.75,7967
HRZ01,2001-10-22 08:00,22,108.76,108.79,108.75,108.79,14460
HRZ01,2001-10-22 08:30,22,108.79,108.79,108.74,108.77,10049
HRZ01,2001-10-22 09:00,22,108.76,108.77,108.75,108.77,9778
HRZ01,2001-10-22 09:30,22,108.76,108.77,108.74,108.77,10532
HRZ01,2001-10-22 10:00,22,108.76,108.82,108.76,108.81,15085
HRZ01,2001-10-22 10:30,22,108.8,108.83,108.79,108.82,9890
HRZ01,2001-10-22 11:00,22,108.81,108.84,108.8,108.83,5320
HRZ01,2001-10-22 11:30,22,108.84,108.84,108.81,108.83,3523
HRZ01,2001-10-23 01:00,23,108.75,108.78,108.73,108.77,11179
HRZ01,2001-10-23 01:30,23,108.77,108.79,108.74,108.75,9281
HRZ01,2001-10-23 02:00,23,108.74,108.76,108.72,108.75,9135
HRZ01,2001-10-23 02:30,23,108.76,108.82,108.74,108.79,25693
HRZ01,2001-10-23 03:00,23,108.79,108.8,108.76,108.77,11586
HRZ01,2001-10-23 03:30,23,108.76,108.79,108.75,108.79,16789
HRZ01,2001-10-23 04:00,23,108.78,108.79,108.77,108.77,12777
HRZ01,2001-10-23 04:30,23,108.78,108.8,108.77,108.79,12489
HRZ01,2001-10-23 05:00,23,108.78,108.79,108.68,108.69,33001
HRZ01,2001-10-23 05:30,23,108.69,108.7,108.62,108.63,29965
HRZ01,2001-10-23 06:00,23,108.63,108.66,108.59,108.65,32797
HRZ01,2001-10-23 06:30,23,108.65,108.68,108.63,108.67,22737
HRZ01,2001-10-23 07:00,23,108.67,108.68,108.62,108.63,21031
HRZ01,2001-10-23 07:30,23,108.64,108.7,108.63,108.7,23368
HRZ01,2001-10-23 08:00,23,108.7,108.71,108.63,108.68,31243
HRZ01,2001-10-23 08:30,23,108.68,108.72,108.67,108.7,26700
HRZ01,2001-10-23 09:00,23,108.69,108.74,108.68,108.7,24479
HRZ01,2001-10-23 09:30,23,108.7,108.75,108.68,108.74,24872
HRZ01,2001-10-23 10:00,23,108.74,108.75,108.7,108.74,10516
HRZ01,2001-10-23 10:30,23,108.74,108.78,108.72,108.77,15031
HRZ01,2001-10-23 11:00,23,108.76,108.77,108.72,108.75,10098
HRZ01,2001-10-23 11:30,23,108.75,108.76,108.72,108.73,1948
HRZ01,2001-10-24 01:00,24,108.76,108.79,108.75,108.76,5191
HRZ01,2001-10-24 01:30,24,108.77,108.83,108.76,108.81,17878
HRZ01,2001-10-24 02:00,24,108.81,108.82,108.79,108.79,15542
HRZ01,2001-10-24 02:30,24,108.79,108.84,108.78,108.83,20427
HRZ01,2001-10-24 03:00,24,108.83,108.86,108.81,108.82,19894
HRZ01,2001-10-24 03:30,24,108.82,108.84,108.8,108.83,20525
HRZ01,2001-10-24 04:00,24,108.82,108.84,108.8,108.83,16395
HRZ01,2001-10-24 04:30,24,108.83,108.89,108.83,108.87,28475
HRZ01,2001-10-24 05:00,24,108.87,108.9,108.86,108.87,20111
HRZ01,2001-10-24 05:30,24,108.88,108.89,108.86,108.88,9657
HRZ01,2001-10-24 06:00,24,108.87,108.89,108.86,108.87,7376
HRZ01,2001-10-24 06:30,24,108.88,108.89,108.87,108.87,10842
HRZ01,2001-10-24 07:00,24,108.88,108.89,108.86,108.86,11669
HRZ01,2001-10-24 07:30,24,108.86,108.89,108.86,108.88,10150
HRZ01,2001-10-24 08:00,24,108.89,108.93,108.87,108.89,21021
HRZ01,2001-10-24 08:30,24,108.89,108.93,108.87,108.91,11453
HRZ01,2001-10-25 01:00,25,108.95,108.97,108.91,108.92,11886
HRZ01,2001-10-25 01:30,25,108.92,108.93,108.92,108.92,3541
HRZ01,2001-10-25 02:00,25,108.92,108.93,108.87,108.87,10674
HRZ01,2001-10-25 02:30,25,108.88,108.94,108.87,108.93,17137
HRZ01,2001-10-25 03:00,25,108.92,108.97,108.91,108.96,12141
HRZ01,2001-10-25 03:30,25,108.96,108.97,108.94,108.95,8945
HRZ01,2001-10-25 04:00,25,108.95,108.97,108.93,108.94,14856
HRZ01,2001-10-25 04:30,25,108.94,108.95,108.93,108.95,8723
HRZ01,2001-10-25 05:00,25,108.94,108.96,108.93,108.93,11251
HRZ01,2001-10-25 05:30,25,108.94,108.97,108.93,108.96,10045
HRZ01,2001-10-25 06:00,25,108.95,108.96,108.94,108.95,6019
HRZ01,2001-10-25 06:30,25,108.96,108.98,108.85,108.96,47906
HRZ01,2001-10-25 07:00,25,108.95,109.01,108.94,108.98,25175
HRZ01,2001-10-25 07:30,25,108.98,109.06,108.98,109.04,50386
HRZ01,2001-10-25 08:00,25,109.04,109.08,109.03,109.08,27778
HRZ01,2001-10-25 08:30,25,109.07,109.12,109.05,109.1,39579
HRZ01,2001-10-25 09:00,25,109.1,109.15,109.09,109.13,39100
HRZ01,2001-10-25 09:30,25,109.13,109.18,109.13,109.16,24572
HRZ01,2001-10-25 10:00,25,109.15,109.19,109.11,109.15,20097
HRZ01,2001-10-25 10:30,25,109.14,109.15,109.1,109.11,8130
HRZ01,2001-10-25 11:00,25,109.11,109.16,109.11,109.16,4701
HRZ01,2001-10-25 11:30,25,109.15,109.22,109.15,109.2,11086
HRZ01,2001-10-26 01:00,26,109.15,109.15,109.11,109.11,6454
HRZ01,2001-10-26 01:30,26,109.11,109.12,109.08,109.1,13013
HRZ01,2001-10-26 02:00,26,109.1,109.1,109.04,109.04,20691
HRZ01,2001-10-26 02:30,26,109.04,109.12,109.04,109.11,20853
HRZ01,2001-10-26 03:00,26,109.11,109.13,109.08,109.1,18609
HRZ01,2001-10-26 03:30,26,109.1,109.2,109.09,109.17,20243
HRZ01,2001-10-26 04:00,26,109.16,109.27,109.16,109.22,33274
HRZ01,2001-10-26 04:30,26,109.22,109.25,109.22,109.23,13432
HRZ01,2001-10-26 05:00,26,109.23,109.24,109.19,109.21,13537
HRZ01,2001-10-26 05:30,26,109.2,109.25,109.2,109.21,13145
HRZ01,2001-10-26 06:00,26,109.22,109.25,109.2,109.23,11924
HRZ01,2001-10-26 06:30,26,109.22,109.23,109.19,109.19,7740
HRZ01,2001-10-26 07:00,26,109.19,109.2,109.17,109.18,8137
HRZ01,2001-10-26 07:30,26,109.18,109.22,109.16,109.2,13100
HRZ01,2001-10-26 08:00,26,109.2,109.21,109.19,109.21,9114
HRZ01,2001-10-26 08:30,26,109.2,109.21,109.16,109.18,22661
HRZ01,2001-10-26 09:00,26,109.18,109.2,109.11,109.11,28156
HRZ01,2001-10-26 09:30,26,109.12,109.16,109.1,109.15,14265
HRZ01,2001-10-26 10:00,26,109.15,109.15,109.11,109.13,8818
HRZ01,2001-10-26 10:30,26,109.13,109.17,109.13,109.15,3526
HRZ01,2001-10-26 11:00,26,109.15,109.2,109.15,109.2,3573
HRZ01,2001-10-26 11:30,26,109.2,109.24,109.18,109.22,2262
HRZ01,2001-10-29 01:00,29,109.26,109.27,109.22,109.25,6495
HRZ01,2001-10-29 01:30,29,109.25,109.3,109.25,109.28,9374
HRZ01,2001-10-29 02:00,29,109.28,109.3,109.26,109.3,14975
HRZ01,2001-10-29 02:30,29,109.29,109.34,109.29,109.33,20541
HRZ01,2001-10-29 03:00,29,109.32,109.35,109.31,109.34,15910
HRZ01,2001-10-29 03:30,29,109.34,109.35,109.32,109.35,10070
HRZ01,2001-10-29 04:00,29,109.35,109.36,109.33,109.34,12664
HRZ01,2001-10-29 04:30,29,109.34,109.36,109.33,109.35,14927
HRZ01,2001-10-29 05:00,29,109.35,109.39,109.35,109.36,25009
HRZ01,2001-10-29 05:30,29,109.36,109.38,109.35,109.37,7728
HRZ01,2001-10-29 06:00,29,109.38,109.38,109.34,109.35,9014
HRZ01,2001-10-29 06:30,29,109.35,109.35,109.32,109.34,9695
HRZ01,2001-10-29 07:00,29,109.34,109.36,109.33,109.36,9270
HRZ01,2001-10-29 07:30,29,109.35,109.36,109.28,109.28,16029
HRZ01,2001-10-29 08:00,29,109.28,109.31,109.28,109.29,14204
HRZ01,2001-10-29 08:30,29,109.3,109.34,109.29,109.31,33776
HRZ01,2001-10-29 09:00,29,109.31,109.38,109.31,109.37,30053
HRZ01,2001-10-29 09:30,29,109.36,109.38,109.34,109.36,19571
HRZ01,2001-10-29 10:00,29,109.36,109.42,109.36,109.38,28606
HRZ01,2001-10-29 10:30,29,109.38,109.42,109.37,109.39,8425
HRZ01,2001-10-29 11:00,29,109.39,109.4,109.37,109.39,4374
HRZ01,2001-10-29 11:30,29,109.4,109.44,109.38,109.38,6166
HRZ01,2001-10-30 01:00,30,109.4,109.5,109.4,109.48,20127
HRZ01,2001-10-30 01:30,30,109.48,109.55,109.48,109.52,27000
HRZ01,2001-10-30 02:00,30,109.52,109.54,109.51,109.53,19292
HRZ01,2001-10-30 02:30,30,109.53,109.59,109.53,109.56,27074
HRZ01,2001-10-30 03:00,30,109.56,109.57,109.52,109.53,21403
HRZ01,2001-10-30 03:30,30,109.53,109.6,109.52,109.57,28781
HRZ01,2001-10-30 04:00,30,109.57,109.63,109.56,109.61,41790
HRZ01,2001-10-30 04:30,30,109.62,109.64,109.6,109.6,22758
HRZ01,2001-10-30 05:00,30,109.6,109.6,109.56,109.59,22037
HRZ01,2001-10-30 05:30,30,109.59,109.59,109.56,109.57,11755
HRZ01,2001-10-30 06:00,30,109.57,109.6,109.56,109.59,7307
HRZ01,2001-10-30 06:30,30,109.59,109.6,109.57,109.59,6907
HRZ01,2001-10-30 07:00,30,109.59,109.61,109.57,109.58,18428
HRZ01,2001-10-30 07:30,30,109.58,109.63,109.58,109.62,12837
HRZ01,2001-10-30 08:00,30,109.63,109.64,109.61,109.62,15064
HRZ01,2001-10-30 08:30,30,109.63,109.8,109.62,109.74,30692
HRZ01,2001-10-30 09:00,30,109.74,109.78,109.73,109.76,48199
HRZ01,2001-10-30 09:30,30,109.76,109.81,109.75,109.77,35282
HRZ01,2001-10-30 10:00,30,109.76,109.77,109.7,109.72,22175
HRZ01,2001-10-30 10:30,30,109.72,109.73,109.69,109.69,16891
HRZ01,2001-10-30 11:00,30,109.69,109.74,109.68,109.73,8072
HRZ01,2001-10-30 11:30,30,109.72,109.75,109.72,109.75,2776
HRZ01,2001-10-31 01:00,31,109.81,109.83,109.79,109.8,14910
HRZ01,2001-10-31 01:30,31,109.8,109.81,109.68,109.69,22146
HRZ01,2001-10-31 02:00,31,109.69,109.71,109.65,109.71,23991
HRZ01,2001-10-31 02:30,31,109.71,109.71,109.63,109.65,25412
HRZ01,2001-10-31 03:00,31,109.66,109.68,109.63,109.64,16233
HRZ01,2001-10-31 03:30,31,109.64,109.67,109.64,109.66,17208
HRZ01,2001-10-31 04:00,31,109.66,109.69,109.65,109.68,14523
HRZ01,2001-10-31 04:30,31,109.67,109.72,109.67,109.69,11605
HRZ01,2001-10-31 05:00,31,109.69,109.73,109.68,109.72,16692
HRZ01,2001-10-31 05:30,31,109.71,109.74,109.71,109.73,10021
HRZ01,2001-10-31 06:00,31,109.74,109.74,109.72,109.72,3009
HRZ01,2001-10-31 06:30,31,109.73,109.78,109.72,109.77,13421
HRZ01,2001-10-31 07:00,31,109.77,109.82,109.72,109.74,19204
HRZ01,2001-10-31 07:30,31,109.74,109.77,109.68,109.76,44560
HRZ01,2001-10-31 08:00,31,109.76,109.81,109.75,109.76,28039
HRZ01,2001-10-31 08:30,31,109.76,109.79,109.69,109.73,27938
HRZ01,2001-10-31 09:00,31,109.73,109.86,109.64,109.68,87160
HRZ01,2001-10-31 09:30,31,109.68,109.73,109.58,109.67,66696
HRZ01,2001-10-31 10:00,31,109.68,109.74,109.65,109.68,32656
HRZ01,2001-10-31 10:30,31,109.68,109.7,109.65,109.7,11389
HRZ01,2001-10-31 11:00,31,109.7,109.72,109.67,109.72,4839
HRZ01,2001-10-31 11:30,31,109.72,109.78,109.64,109.74,16198
HRZ01,2001-11-01 01:00,1,109.8,109.89,109.8,109.88,15151
HRZ01,2001-11-01 01:30,1,109.88,109.89,109.81,109.82,9669
HRZ01,2001-11-01 02:00,1,109.82,109.89,109.78,109.86,19572
HRZ01,2001-11-01 02:30,1,109.86,109.95,109.85,109.91,29194
HRZ01,2001-11-01 03:00,1,109.91,109.94,109.89,109.91,16820
HRZ01,2001-11-01 03:30,1,109.91,109.98,109.9,109.93,30505
HRZ01,2001-11-01 04:00,1,109.92,109.93,109.87,109.89,19994
HRZ01,2001-11-01 04:30,1,109.89,109.97,109.89,109.93,16331
HRZ01,2001-11-01 05:00,1,109.93,109.99,109.93,109.98,13693
HRZ01,2001-11-01 05:30,1,109.98,110.08,109.97,110.06,28095
HRZ01,2001-11-01 06:00,1,110.07,110.11,110,110.04,23568
HRZ01,2001-11-01 06:30,1,110.04,110.12,110.03,110.09,18979
HRZ01,2001-11-01 07:00,1,110.08,110.1,110.03,110.08,13041
HRZ01,2001-11-01 07:30,1,110.07,110.11,110.05,110.07,24583
HRZ01,2001-11-01 08:00,1,110.07,110.11,110.06,110.07,20126
HRZ01,2001-11-01 08:30,1,110.06,110.09,110.02,110.03,21025
HRZ01,2001-11-01 09:00,1,110,110.21,110,110.1,56744
HRZ01,2001-11-01 09:30,1,110.1,110.11,110,110.03,47700
HRZ01,2001-11-01 10:00,1,110.02,110.05,109.96,109.98,28309
HRZ01,2001-11-01 10:30,1,109.97,110.06,109.96,110.06,15492
HRZ01,2001-11-01 11:00,1,110.06,110.17,110.05,110.16,8134
HRZ01,2001-11-01 11:30,1,110.16,110.18,110.1,110.14,4844
HRZ01,2001-11-02 01:00,2,110.01,110.01,109.93,109.96,17357
HRZ01,2001-11-02 01:30,2,109.97,110.05,109.97,110.04,11128
HRZ01,2001-11-02 02:00,2,110.03,110.04,109.87,109.9,42039
HRZ01,2001-11-02 02:30,2,109.9,109.98,109.87,109.94,25735
HRZ01,2001-11-02 03:00,2,109.94,110,109.93,109.98,27684
HRZ01,2001-11-02 03:30,2,109.98,110.02,109.95,109.95,17946
HRZ01,2001-11-02 04:00,2,109.96,109.98,109.92,109.93,17138
HRZ01,2001-11-02 04:30,2,109.94,109.99,109.93,109.99,10593
HRZ01,2001-11-02 05:00,2,109.99,110,109.96,109.96,8261
HRZ01,2001-11-02 05:30,2,109.97,109.98,109.95,109.98,7878
HRZ01,2001-11-02 06:00,2,109.97,109.99,109.97,109.97,4990
HRZ01,2001-11-02 06:30,2,109.97,109.99,109.97,109.98,4470
HRZ01,2001-11-02 07:00,2,109.99,110.11,109.97,110.03,9189
HRZ01,2001-11-02 07:30,2,110.04,110.11,109.94,110.03,63407
HRZ01,2001-11-02 08:00,2,110.03,110.07,110,110.04,26304
HRZ01,2001-11-02 08:30,2,110.04,110.07,109.99,110.01,33461
HRZ01,2001-11-02 09:00,2,110.01,110.06,109.95,109.95,32498
HRZ01,2001-11-02 09:30,2,109.95,109.98,109.93,109.95,22115
HRZ01,2001-11-02 10:00,2,109.95,109.96,109.87,109.88,13842
HRZ01,2001-11-02 10:30,2,109.88,109.91,109.87,109.89,5416
HRZ01,2001-11-02 11:00,2,109.91,109.95,109.91,109.93,3835
HRZ01,2001-11-02 11:30,2,109.94,109.96,109.94,109.96,1819
HRZ01,2001-11-05 01:00,5,109.94,109.94,109.85,109.93,7760
HRZ01,2001-11-05 01:30,5,109.93,109.96,109.92,109.95,6240
HRZ01,2001-11-05 02:00,5,109.95,109.96,109.93,109.96,4162
HRZ01,2001-11-05 02:30,5,109.96,109.96,109.91,109.94,7337
HRZ01,2001-11-05 03:00,5,109.93,109.94,109.9,109.91,10333
HRZ01,2001-11-05 03:30,5,109.91,110.01,109.91,110.01,14414
HRZ01,2001-11-05 04:00,5,110.01,110.08,110,110.06,23109
HRZ01,2001-11-05 04:30,5,110.06,110.14,110.06,110.11,30542
HRZ01,2001-11-05 05:00,5,110.12,110.14,110.1,110.13,14466
HRZ01,2001-11-05 05:30,5,110.12,110.2,110.12,110.2,20244
HRZ01,2001-11-05 06:00,5,110.2,110.2,110.15,110.16,8760
HRZ01,2001-11-05 06:30,5,110.16,110.21,110.14,110.18,11925
HRZ01,2001-11-05 07:00,5,110.18,110.18,110.12,110.13,13079
HRZ01,2001-11-05 07:30,5,110.12,110.18,110.12,110.18,9231
HRZ01,2001-11-05 08:00,5,110.19,110.19,110.14,110.17,16548
HRZ01,2001-11-05 08:30,5,110.17,110.19,110.15,110.19,10176
HRZ01,2001-11-05 09:00,5,110.19,110.23,110.14,110.15,26440
HRZ01,2001-11-05 09:30,5,110.15,110.15,110.1,110.13,14814
HRZ01,2001-11-05 10:00,5,110.12,110.15,110.11,110.14,10266
HRZ01,2001-11-05 10:30,5,110.15,110.19,110.14,110.18,7163
HRZ01,2001-11-05 11:00,5,110.18,110.22,110.17,110.2,3984
HRZ01,2001-11-05 11:30,5,110.2,110.21,110.18,110.19,3096
HRZ01,2001-11-06 01:00,6,110.22,110.33,110.22,110.29,31615
HRZ01,2001-11-06 01:30,6,110.29,110.3,110.24,110.24,18750
HRZ01,2001-11-06 02:00,6,110.24,110.27,110.22,110.23,15442
HRZ01,2001-11-06 02:30,6,110.23,110.26,110.22,110.23,13967
HRZ01,2001-11-06 03:00,6,110.23,110.24,110.2,110.23,23092
HRZ01,2001-11-06 03:30,6,110.23,110.24,110.16,110.19,22178
HRZ01,2001-11-06 04:00,6,110.18,110.24,110.17,110.24,25118
HRZ01,2001-11-06 04:30,6,110.24,110.25,110.19,110.2,15840
HRZ01,2001-11-06 05:00,6,110.21,110.24,110.2,110.22,14734
HRZ01,2001-11-06 05:30,6,110.23,110.25,110.21,110.24,10025
HRZ01,2001-11-06 06:00,6,110.24,110.25,110.22,110.23,10064
HRZ01,2001-11-06 06:30,6,110.23,110.23,110.19,110.2,7460
HRZ01,2001-11-06 07:00,6,110.21,110.23,110.18,110.23,12347
HRZ01,2001-11-06 07:30,6,110.23,110.24,110.16,110.19,31763
HRZ01,2001-11-06 08:00,6,110.19,110.23,110.18,110.2,18395
HRZ01,2001-11-06 08:30,6,110.21,110.22,110.19,110.19,19401
HRZ01,2001-11-06 09:00,6,110.2,110.24,110.2,110.22,20974
HRZ01,2001-11-06 09:30,6,110.22,110.22,110.11,110.11,24305
HRZ01,2001-11-06 10:00,6,110.11,110.14,110.08,110.12,16958
HRZ01,2001-11-06 10:30,6,110.12,110.14,110.1,110.11,7129
HRZ01,2001-11-06 11:00,6,110.12,110.14,110.09,110.14,5289
HRZ01,2001-11-06 11:30,6,110.13,110.16,110.12,110.14,6515
HRZ01,2001-11-07 01:00,7,110.3,110.39,110.3,110.34,28364
HRZ01,2001-11-07 01:30,7,110.34,110.38,110.31,110.36,21640
HRZ01,2001-11-07 02:00,7,110.36,110.45,110.36,110.44,34011
HRZ01,2001-11-07 02:30,7,110.43,110.44,110.41,110.43,24832
HRZ01,2001-11-07 03:00,7,110.43,110.49,110.42,110.49,32468
HRZ01,2001-11-07 03:30,7,110.49,110.49,110.38,110.39,38587
HRZ01,2001-11-07 04:00,7,110.39,110.42,110.38,110.41,18009
HRZ01,2001-11-07 04:30,7,110.4,110.46,110.4,110.44,22994
HRZ01,2001-11-07 05:00,7,110.44,110.45,110.4,110.4,20636
HRZ01,2001-11-07 05:30,7,110.4,110.41,110.38,110.4,11620
HRZ01,2001-11-07 06:00,7,110.4,110.41,110.38,110.41,8723
HRZ01,2001-11-07 06:30,7,110.4,110.41,110.39,110.4,4847
HRZ01,2001-11-07 07:00,7,110.4,110.4,110.37,110.38,14463
HRZ01,2001-11-07 07:30,7,110.38,110.45,110.38,110.43,34027
HRZ01,2001-11-07 08:00,7,110.43,110.43,110.4,110.41,5270
HRZ01,2001-11-07 09:30,7,110.39,110.4,110.39,110.39,95540
HRZ01,2001-11-07 10:00,7,110.39,110.42,110.38,110.41,10723
HRZ01,2001-11-07 10:30,7,110.41,110.44,110.4,110.44,8899
HRZ01,2001-11-07 11:00,7,110.44,110.44,110.4,110.41,4077
HRZ01,2001-11-07 11:30,7,110.42,110.46,110.41,110.42,5323
HRZ01,2001-11-08 01:00,8,110.45,110.48,110.42,110.46,12953
HRZ01,2001-11-08 01:30,8,110.46,110.46,110.42,110.45,9673
HRZ01,2001-11-08 02:00,8,110.45,110.51,110.44,110.48,19552
HRZ01,2001-11-08 02:30,8,110.49,110.5,110.47,110.48,12054
HRZ01,2001-11-08 03:00,8,110.48,110.51,110.47,110.5,11923
HRZ01,2001-11-08 03:30,8,110.49,110.52,110.49,110.51,13412
HRZ01,2001-11-08 04:00,8,110.51,110.52,110.48,110.52,25667
HRZ01,2001-11-08 04:30,8,110.52,110.53,110.5,110.5,18450
HRZ01,2001-11-08 05:00,8,110.5,110.52,110.47,110.48,14879
HRZ01,2001-11-08 05:30,8,110.48,110.54,110.47,110.5,12849
HRZ01,2001-11-08 06:00,8,110.51,110.59,110.51,110.57,39637
HRZ01,2001-11-08 06:30,8,110.58,110.67,110.54,110.57,51981
HRZ01,2001-11-08 07:00,8,110.58,110.58,110.33,110.37,86324
HRZ01,2001-11-08 07:30,8,110.36,110.52,110.33,110.44,60559
HRZ01,2001-11-08 08:00,8,110.44,110.55,110.38,110.44,53224
HRZ01,2001-11-08 08:30,8,110.44,110.44,110.32,110.34,51559
HRZ01,2001-11-08 09:00,8,110.33,110.34,110.18,110.21,63771
HRZ01,2001-11-08 09:30,8,110.21,110.23,110.1,110.11,51019
HRZ01,2001-11-08 10:00,8,110.1,110.16,110.04,110.16,28741
HRZ01,2001-11-08 10:30,8,110.17,110.17,110.07,110.08,13398
HRZ01,2001-11-08 11:00,8,110.09,110.09,110.05,110.07,9032
HRZ01,2001-11-08 11:30,8,110.08,110.09,110.06,110.06,8062
HRZ01,2001-11-09 01:00,9,110,110.04,109.95,110,25762
HRZ01,2001-11-09 01:30,9,110,110.08,109.99,110.08,19147
HRZ01,2001-11-09 02:00,9,110.08,110.09,109.98,110.01,19901
HRZ01,2001-11-09 02:30,9,110.02,110.1,110,110.09,27717
HRZ01,2001-11-09 03:00,9,110.08,110.1,110.04,110.08,13031
HRZ01,2001-11-09 03:30,9,110.09,110.09,110.04,110.07,21231
HRZ01,2001-11-09 04:00,9,110.07,110.09,110.06,110.08,13130
HRZ01,2001-11-09 04:30,9,110.07,110.1,110.05,110.09,8972
HRZ01,2001-11-09 05:00,9,110.09,110.14,110.07,110.12,17660
HRZ01,2001-11-09 05:30,9,110.11,110.12,110.09,110.11,9507
HRZ01,2001-11-09 06:00,9,110.11,110.11,110.08,110.1,3752
HRZ01,2001-11-09 06:30,9,110.1,110.16,110.1,110.16,9277
HRZ01,2001-11-09 07:00,9,110.15,110.19,110.13,110.17,22300
HRZ01,2001-11-09 07:30,9,110.18,110.19,110.14,110.17,29676
HRZ01,2001-11-09 08:00,9,110.16,110.2,110.16,110.16,23121
HRZ01,2001-11-09 08:30,9,110.16,110.16,109.96,110.05,53128
HRZ01,2001-11-09 09:00,9,110.04,110.08,110.03,110.05,26354
HRZ01,2001-11-09 09:30,9,110.05,110.05,109.88,109.97,53795
HRZ01,2001-11-09 10:00,9,109.97,109.98,109.95,109.96,8569
HRZ01,2001-11-09 10:30,9,109.96,109.97,109.86,109.89,14032
HRZ01,2001-11-09 11:00,9,109.88,109.9,109.83,109.87,10253
HRZ01,2001-11-09 11:30,9,109.87,109.9,109.85,109.87,4570
HRZ01,2001-11-12 01:00,12,109.84,109.86,109.79,109.8,20452
HRZ01,2001-11-12 01:30,12,109.8,109.85,109.8,109.82,10001
HRZ01,2001-11-12 02:00,12,109.82,109.85,109.8,109.83,17010
HRZ01,2001-11-12 02:30,12,109.83,109.86,109.8,109.84,15435
HRZ01,2001-11-12 03:00,12,109.84,109.85,109.77,109.79,12992
HRZ01,2001-11-12 03:30,12,109.79,109.8,109.73,109.76,24809
HRZ01,2001-11-12 04:00,12,109.76,109.77,109.71,109.75,21247
HRZ01,2001-11-12 04:30,12,109.74,109.78,109.74,109.77,13879
HRZ01,2001-11-12 05:00,12,109.77,109.77,109.67,109.68,27300
HRZ01,2001-11-12 05:30,12,109.68,109.7,109.64,109.69,19064
HRZ01,2001-11-12 06:00,12,109.7,109.73,109.69,109.72,8528
HRZ01,2001-11-12 06:30,12,109.72,109.72,109.7,109.72,4119
HRZ01,2001-11-12 07:00,12,109.71,109.71,109.68,109.69,8289
HRZ01,2001-11-12 07:30,12,109.69,109.74,109.68,109.72,9886
HRZ01,2001-11-12 08:00,12,109.72,109.99,109.72,109.97,24491
HRZ01,2001-11-12 08:30,12,109.99,110.27,109.99,110.12,86750
HRZ01,2001-11-12 09:00,12,110.12,110.18,110.01,110.03,54123
HRZ01,2001-11-12 09:30,12,110.04,110.06,109.94,109.99,33489
HRZ01,2001-11-12 10:00,12,110,110.15,110,110.1,34680
HRZ01,2001-11-12 10:30,12,110.1,110.12,110.06,110.09,7143
HRZ01,2001-11-12 11:00,12,110.09,110.1,110.05,110.07,4016
HRZ01,2001-11-12 11:30,12,110.08,110.1,110.04,110.07,3292
HRZ01,2001-11-13 01:00,13,109.9,109.9,109.76,109.78,31112
HRZ01,2001-11-13 01:30,13,109.78,109.82,109.75,109.75,18471
HRZ01,2001-11-13 02:00,13,109.75,109.77,109.69,109.7,37792
HRZ01,2001-11-13 02:30,13,109.69,109.72,109.66,109.69,39964
HRZ01,2001-11-13 03:00,13,109.69,109.74,109.66,109.73,31135
HRZ01,2001-11-13 03:30,13,109.73,109.73,109.68,109.69,29750
HRZ01,2001-11-13 04:00,13,109.69,109.76,109.68,109.74,32505
HRZ01,2001-11-13 04:30,13,109.74,109.75,109.7,109.71,16221
HRZ01,2001-11-13 05:00,13,109.7,109.71,109.62,109.65,28260
HRZ01,2001-11-13 05:30,13,109.66,109.7,109.65,109.66,15681
HRZ01,2001-11-13 06:00,13,109.65,109.67,109.59,109.65,28682
HRZ01,2001-11-13 06:30,13,109.66,109.69,109.64,109.65,26097
HRZ01,2001-11-13 07:00,13,109.64,109.67,109.58,109.6,25743
HRZ01,2001-11-13 07:30,13,109.59,109.61,109.56,109.58,30426
HRZ01,2001-11-13 08:00,13,109.58,109.62,109.56,109.61,20037
HRZ01,2001-11-13 08:30,13,109.6,109.65,109.56,109.6,39896
HRZ01,2001-11-13 09:00,13,109.6,109.62,109.55,109.61,31516
HRZ01,2001-11-13 09:30,13,109.62,109.63,109.51,109.52,34637
HRZ01,2001-11-13 10:00,13,109.52,109.57,109.52,109.55,20594
HRZ01,2001-11-13 10:30,13,109.56,109.56,109.54,109.54,8658
HRZ01,2001-11-13 11:00,13,109.54,109.61,109.54,109.61,11645
HRZ01,2001-11-13 11:30,13,109.61,109.61,109.57,109.58,3864
HRZ01,2001-11-14 01:00,14,109.58,109.58,109.45,109.52,31581
HRZ01,2001-11-14 01:30,14,109.51,109.52,109.42,109.43,29482
HRZ01,2001-11-14 02:00,14,109.43,109.47,109.41,109.47,32145
HRZ01,2001-11-14 02:30,14,109.46,109.48,109.42,109.43,25333
HRZ01,2001-11-14 03:00,14,109.42,109.43,109.35,109.39,45749
HRZ01,2001-11-14 03:30,14,109.38,109.45,109.38,109.45,60018
HRZ01,2001-11-14 04:00,14,109.45,109.53,109.43,109.44,70979
HRZ01,2001-11-14 04:30,14,109.44,109.45,109.36,109.4,44018
HRZ01,2001-11-14 05:00,14,109.4,109.4,109.34,109.38,39814
HRZ01,2001-11-14 05:30,14,109.37,109.39,109.36,109.39,12171
HRZ01,2001-11-14 06:00,14,109.38,109.38,109.29,109.31,25486
HRZ01,2001-11-14 06:30,14,109.31,109.32,109.28,109.29,13376
HRZ01,2001-11-14 07:00,14,109.29,109.3,109.1,109.1,39974
HRZ01,2001-11-14 07:30,14,109.08,109.14,109,109.11,78229
HRZ01,2001-11-14 09:30,14,109.25,109.26,109.23,109.24,20170
HRZ01,2001-11-14 10:00,14,109.24,109.24,109.16,109.16,23331
HRZ01,2001-11-14 10:30,14,109.16,109.17,109.11,109.14,11188
HRZ01,2001-11-14 11:00,14,109.14,109.17,109.09,109.11,6577
HRZ01,2001-11-14 11:30,14,109.11,109.11,109.05,109.06,5398
HRZ01,2001-11-15 01:00,15,108.65,108.74,108.51,108.72,56774
HRZ01,2001-11-15 01:30,15,108.71,108.81,108.68,108.72,32634
HRZ01,2001-11-15 02:00,15,108.73,108.84,108.7,108.81,36425
HRZ01,2001-11-15 02:30,15,108.81,108.87,108.74,108.85,33771
HRZ01,2001-11-15 03:00,15,108.84,108.88,108.83,108.86,26233
HRZ01,2001-11-15 03:30,15,108.86,108.88,108.8,108.81,23353
HRZ01,2001-11-15 04:00,15,108.82,108.84,108.71,108.75,53120
HRZ01,2001-11-15 04:30,15,108.74,108.83,108.69,108.81,84847
HRZ01,2001-11-15 05:00,15,108.81,108.82,108.74,108.78,57727
HRZ01,2001-11-15 05:30,15,108.78,108.79,108.74,108.76,18667
HRZ01,2001-11-15 06:00,15,108.77,108.8,108.73,108.77,18507
HRZ01,2001-11-15 06:30,15,108.78,108.79,108.73,108.76,26133
HRZ01,2001-11-15 07:00,15,108.76,108.79,108.69,108.72,24315
HRZ01,2001-11-15 07:30,15,108.72,108.9,108.7,108.85,81309
HRZ01,2001-11-15 08:00,15,108.85,108.87,108.77,108.79,48896
HRZ01,2001-11-15 08:30,15,108.79,108.8,108.74,108.77,41313
HRZ01,2001-11-15 09:00,15,108.77,108.78,108.68,108.71,41717
HRZ01,2001-11-15 09:30,15,108.71,108.73,108.6,108.67,51788
HRZ01,2001-11-15 10:00,15,108.67,108.72,108.66,108.7,26016
HRZ01,2001-11-15 10:30,15,108.69,108.7,108.62,108.63,15295
HRZ01,2001-11-15 11:00,15,108.65,108.75,108.64,108.71,19676
HRZ01,2001-11-15 11:30,15,108.71,108.71,108.58,108.59,9630
HRZ01,2001-11-16 01:00,16,108.23,108.36,108.22,108.35,44006
HRZ01,2001-11-16 01:30,16,108.35,108.35,108.25,108.31,29497
HRZ01,2001-11-16 02:00,16,108.3,108.41,108.28,108.39,42380
HRZ01,2001-11-16 02:30,16,108.4,108.57,108.36,108.55,52825
HRZ01,2001-11-16 03:00,16,108.55,108.56,108.47,108.5,35206
HRZ01,2001-11-16 03:30,16,108.5,108.68,108.5,108.64,49152
HRZ01,2001-11-16 04:00,16,108.65,108.67,108.59,108.65,35073
HRZ01,2001-11-16 04:30,16,108.65,108.75,108.63,108.74,35629
HRZ01,2001-11-16 05:00,16,108.73,108.84,108.73,108.77,46001
HRZ01,2001-11-16 05:30,16,108.77,108.79,108.73,108.75,19815
HRZ01,2001-11-16 06:00,16,108.74,108.74,108.65,108.69,18652
HRZ01,2001-11-16 06:30,16,108.68,108.69,108.52,108.58,28027
HRZ01,2001-11-16 07:00,16,108.58,108.66,108.58,108.64,22568
HRZ01,2001-11-16 07:30,16,108.64,108.71,108.58,108.62,41148
HRZ01,2001-11-16 08:00,16,108.61,108.63,108.44,108.56,62364
HRZ01,2001-11-16 08:30,16,108.56,108.67,108.52,108.56,49068
HRZ01,2001-11-16 09:00,16,108.57,108.63,108.5,108.56,33425
HRZ01,2001-11-16 09:30,16,108.56,108.59,108.49,108.51,23467
HRZ01,2001-11-16 10:00,16,108.52,108.54,108.47,108.47,21776
HRZ01,2001-11-16 10:30,16,108.48,108.51,108.45,108.46,11499
HRZ01,2001-11-16 11:00,16,108.45,108.47,108.26,108.28,27025
HRZ01,2001-11-16 11:30,16,108.29,108.3,108.11,108.12,14310
HRZ01,2001-11-19 01:00,19,108.16,108.29,108.16,108.2,27287
HRZ01,2001-11-19 01:30,19,108.19,108.37,108.19,108.31,23862
HRZ01,2001-11-19 02:00,19,108.31,108.45,108.31,108.42,22744
HRZ01,2001-11-19 02:30,19,108.42,108.45,108.41,108.43,20088
HRZ01,2001-11-19 03:00,19,108.43,108.43,108.38,108.38,20027
HRZ01,2001-11-19 03:30,19,108.37,108.39,108.26,108.31,36602
HRZ01,2001-11-19 04:00,19,108.31,108.35,108.29,108.33,24394
HRZ01,2001-11-19 04:30,19,108.33,108.36,108.33,108.35,20841
HRZ01,2001-11-19 05:00,19,108.35,108.41,108.34,108.4,22527
HRZ01,2001-11-19 05:30,19,108.4,108.42,108.34,108.35,18973
HRZ01,2001-11-19 06:00,19,108.36,108.42,108.36,108.42,16181
HRZ01,2001-11-19 06:30,19,108.42,108.42,108.37,108.41,13721
HRZ01,2001-11-19 07:00,19,108.4,108.45,108.38,108.43,22841
HRZ01,2001-11-19 07:30,19,108.43,108.48,108.39,108.42,41874
HRZ01,2001-11-19 08:00,19,108.43,108.43,108.3,108.3,37642
HRZ01,2001-11-19 08:30,19,108.29,108.36,108.29,108.35,42712
HRZ01,2001-11-19 09:00,19,108.34,108.51,108.34,108.49,45337
HRZ01,2001-11-19 09:30,19,108.5,108.5,108.46,108.47,26990
HRZ01,2001-11-19 10:00,19,108.48,108.56,108.46,108.51,27298
HRZ01,2001-11-19 10:30,19,108.51,108.62,108.51,108.59,22542
HRZ01,2001-11-19 11:00,19,108.59,108.65,108.59,108.6,10452
HRZ01,2001-11-19 11:30,19,108.61,108.64,108.56,108.63,6741
HRZ01,2001-11-20 01:00,20,108.66,108.76,108.66,108.74,19712
HRZ01,2001-11-20 01:30,20,108.75,108.75,108.67,108.72,14977
HRZ01,2001-11-20 02:00,20,108.72,108.87,108.72,108.78,36991
HRZ01,2001-11-20 02:30,20,108.78,108.8,108.71,108.73,23024
HRZ01,2001-11-20 03:00,20,108.74,108.77,108.71,108.72,19223
HRZ01,2001-11-20 03:30,20,108.71,108.75,108.71,108.72,16569
HRZ01,2001-11-20 04:00,20,108.72,108.79,108.71,108.72,27552
HRZ01,2001-11-20 04:30,20,108.72,108.75,108.7,108.72,18529
HRZ01,2001-11-20 05:00,20,108.7,108.74,108.7,108.72,17049
HRZ01,2001-11-20 05:30,20,108.72,108.73,108.7,108.71,9611
HRZ01,2001-11-20 06:00,20,108.71,108.73,108.69,108.72,6639
HRZ01,2001-11-20 06:30,20,108.73,108.75,108.7,108.7,8693
HRZ01,2001-11-20 07:00,20,108.7,108.7,108.65,108.69,14339
HRZ01,2001-11-20 07:30,20,108.69,108.75,108.65,108.68,31801
HRZ01,2001-11-20 08:00,20,108.67,108.74,108.66,108.73,26082
HRZ01,2001-11-20 08:30,20,108.72,108.73,108.66,108.67,21631
HRZ01,2001-11-20 09:00,20,108.68,108.69,108.56,108.58,36248
HRZ01,2001-11-20 09:30,20,108.59,108.61,108.49,108.58,53639
HRZ01,2001-11-20 10:00,20,108.58,108.59,108.48,108.49,19993
HRZ01,2001-11-20 10:30,20,108.5,108.52,108.42,108.52,17977
HRZ01,2001-11-20 11:00,20,108.52,108.53,108.44,108.47,8274
HRZ01,2001-11-20 11:30,20,108.47,108.5,108.45,108.47,6555
HRZ01,2001-11-21 01:00,21,108.35,108.42,108.28,108.4,21286
HRZ01,2001-11-21 01:30,21,108.4,108.47,108.4,108.45,15367
HRZ01,2001-11-21 02:00,21,108.45,108.47,108.37,108.4,17194
HRZ01,2001-11-21 02:30,21,108.39,108.44,108.35,108.44,21885
HRZ01,2001-11-21 03:00,21,108.44,108.58,108.37,108.55,61835
HRZ01,2001-11-21 03:30,21,108.56,108.57,108.51,108.53,32997
HRZ01,2001-11-21 04:00,21,108.53,108.6,108.53,108.58,28333
HRZ01,2001-11-21 04:30,21,108.58,108.63,108.58,108.61,20968
HRZ01,2001-11-21 05:00,21,108.61,108.61,108.57,108.58,18125
HRZ01,2001-11-21 05:30,21,108.58,108.62,108.57,108.59,15148
HRZ01,2001-11-21 06:00,21,108.6,108.63,108.58,108.62,10623
HRZ01,2001-11-21 06:30,21,108.61,108.62,108.57,108.57,11073
HRZ01,2001-11-21 07:00,21,108.57,108.6,108.53,108.53,19471
HRZ01,2001-11-21 07:30,21,108.53,108.53,108.3,108.39,80968
HRZ01,2001-11-21 08:00,21,108.39,108.4,108.24,108.25,56319
HRZ01,2001-11-21 08:30,21,108.25,108.36,108.19,108.21,50386
HRZ01,2001-11-21 09:00,21,108.2,108.2,107.87,107.92,92230
HRZ01,2001-11-21 09:30,21,107.92,108.1,107.91,108.06,42999
HRZ01,2001-11-21 10:00,21,108.06,108.09,107.98,108.05,26982
HRZ01,2001-11-21 10:30,21,108.05,108.07,108.01,108.07,10240
HRZ01,2001-11-21 11:00,21,108.08,108.08,107.99,107.99,6162
HRZ01,2001-11-21 11:30,21,107.99,108.04,107.87,107.87,7912
HRZ01,2001-11-22 01:00,22,107.87,108.05,107.87,108.03,20694
HRZ01,2001-11-22 01:30,22,108.03,108.05,107.99,108.03,13228
HRZ01,2001-11-22 02:00,22,108.03,108.03,107.91,107.96,23917
HRZ01,2001-11-22 02:30,22,107.97,107.97,107.76,107.85,42847
HRZ01,2001-11-22 03:00,22,107.85,107.92,107.82,107.89,23010
HRZ01,2001-11-22 03:30,22,107.89,107.96,107.85,107.88,29794
HRZ01,2001-11-22 04:00,22,107.88,107.91,107.8,107.89,24237
HRZ01,2001-11-22 04:30,22,107.88,107.89,107.82,107.83,16251
HRZ01,2001-11-22 05:00,22,107.83,107.88,107.79,107.86,13180
HRZ01,2001-11-22 05:30,22,107.86,107.88,107.83,107.87,8757
HRZ01,2001-11-22 06:00,22,107.86,107.89,107.85,107.87,5508
HRZ01,2001-11-22 06:30,22,107.87,107.91,107.87,107.91,8370
HRZ01,2001-11-22 07:00,22,107.9,107.93,107.9,107.91,10782
HRZ01,2001-11-22 07:30,22,107.92,107.96,107.9,107.93,13130
HRZ01,2001-11-22 08:00,22,107.93,108.01,107.93,107.97,17963
HRZ01,2001-11-22 08:30,22,107.97,107.98,107.94,107.94,10360
HRZ01,2001-11-22 09:00,22,107.94,107.94,107.86,107.86,14889
HRZ01,2001-11-22 09:30,22,107.86,107.95,107.84,107.9,12801
HRZ01,2001-11-22 10:00,22,107.9,107.91,107.87,107.89,5823
HRZ01,2001-11-22 10:30,22,107.89,107.89,107.85,107.89,3606
HRZ01,2001-11-22 11:00,22,107.91,107.92,107.79,107.81,2918
HRZ01,2001-11-22 11:30,22,107.82,107.85,107.79,107.81,3476
HRZ01,2001-11-23 01:00,23,107.82,107.88,107.81,107.84,5826
HRZ01,2001-11-23 01:30,23,107.84,107.94,107.84,107.93,10009
HRZ01,2001-11-23 02:00,23,107.93,107.96,107.92,107.96,7883
HRZ01,2001-11-23 02:30,23,107.96,108.07,107.96,108.03,26838
HRZ01,2001-11-23 03:00,23,108.04,108.11,108.04,108.09,24007
HRZ01,2001-11-23 03:30,23,108.09,108.17,108.08,108.17,27746
HRZ01,2001-11-23 04:00,23,108.17,108.2,108.13,108.16,23651
HRZ01,2001-11-23 04:30,23,108.15,108.19,108.14,108.15,19197
HRZ01,2001-11-23 05:00,23,108.15,108.19,108.15,108.15,18541
HRZ01,2001-11-23 05:30,23,108.16,108.22,108.14,108.19,21770
HRZ01,2001-11-23 06:00,23,108.2,108.24,108.18,108.21,18794
HRZ01,2001-11-23 06:30,23,108.21,108.24,108.17,108.18,11478
HRZ01,2001-11-23 07:00,23,108.18,108.2,108.1,108.13,18720
HRZ01,2001-11-23 07:30,23,108.13,108.17,108.12,108.16,16910
HRZ01,2001-11-23 08:00,23,108.16,108.17,108.07,108.09,23937
HRZ01,2001-11-23 08:30,23,108.09,108.09,107.92,108.01,42232
HRZ01,2001-11-23 09:00,23,108.01,108.09,108.01,108.03,30031
HRZ01,2001-11-23 09:30,23,108.03,108.07,108.02,108.03,11805
HRZ01,2001-11-23 10:00,23,108.03,108.04,107.97,107.98,12077
HRZ01,2001-11-23 10:30,23,107.98,108.02,107.97,107.99,5216
HRZ01,2001-11-23 11:00,23,107.99,107.99,107.95,107.96,4127
HRZ01,2001-11-23 11:30,23,107.97,108.02,107.97,108.01,4218
HRZ01,2001-11-26 01:00,26,108.05,108.19,108.05,108.16,13917
HRZ01,2001-11-26 01:30,26,108.15,108.15,108.07,108.1,12796
HRZ01,2001-11-26 02:00,26,108.1,108.15,108.04,108.14,16101
HRZ01,2001-11-26 02:30,26,108.14,108.2,108.13,108.15,22913
HRZ01,2001-11-26 03:00,26,108.15,108.18,108.11,108.17,15198
HRZ01,2001-11-26 03:30,26,108.17,108.17,108.12,108.13,13803
HRZ01,2001-11-26 04:00,26,108.13,108.14,108.09,108.09,16089
HRZ01,2001-11-26 04:30,26,108.09,108.1,108.03,108.06,23342
HRZ01,2001-11-26 05:00,26,108.06,108.07,108.04,108.07,9095
HRZ01,2001-11-26 05:30,26,108.06,108.09,108.05,108.09,12978
HRZ01,2001-11-26 06:00,26,108.08,108.1,108.05,108.08,8023
HRZ01,2001-11-26 06:30,26,108.09,108.1,108.05,108.06,9466
HRZ01,2001-11-26 07:00,26,108.06,108.11,108.04,108.1,17216
HRZ01,2001-11-26 07:30,26,108.1,108.13,108.04,108.06,23368
HRZ01,2001-11-26 08:00,26,108.07,108.11,108.06,108.09,24209
HRZ01,2001-11-26 08:30,26,108.1,108.14,108.06,108.13,33709
HRZ01,2001-11-26 09:00,26,108.13,108.19,108.11,108.18,33968
HRZ01,2001-11-26 09:30,26,108.17,108.21,108.14,108.19,28054
HRZ01,2001-11-26 10:00,26,108.19,108.2,108.14,108.19,17372
HRZ01,2001-11-26 10:30,26,108.2,108.2,108.09,108.14,14299
HRZ01,2001-11-26 11:00,26,108.14,108.16,108.11,108.14,5683
HRZ01,2001-11-26 11:30,26,108.14,108.15,108.07,108.14,6200
HRZ01,2001-11-27 01:00,27,107.97,108.03,107.91,108.01,22457
HRZ01,2001-11-27 01:30,27,108.01,108.04,107.97,108.01,12565
HRZ01,2001-11-27 02:00,27,108.01,108.06,108.01,108.03,13505
HRZ01,2001-11-27 02:30,27,108.02,108.03,107.86,107.87,30536
HRZ01,2001-11-27 03:00,27,107.87,107.91,107.83,107.91,38679
HRZ01,2001-11-27 03:30,27,107.91,107.92,107.86,107.89,22004
HRZ01,2001-11-27 04:00,27,107.89,107.9,107.73,107.77,47521
HRZ01,2001-11-27 04:30,27,107.77,107.78,107.59,107.64,57216
HRZ01,2001-11-27 05:00,27,107.65,107.68,107.59,107.64,25842
HRZ01,2001-11-27 05:30,27,107.63,107.65,107.51,107.54,37863
HRZ01,2001-11-27 06:00,27,107.53,107.55,107.34,107.38,45276
HRZ01,2001-11-27 06:30,27,107.37,107.45,107.33,107.43,38645
HRZ01,2001-11-27 07:00,27,107.42,107.49,107.42,107.46,28340
HRZ01,2001-11-27 07:30,27,107.46,107.5,107.39,107.47,41135
HRZ01,2001-11-27 08:00,27,107.48,107.53,107.44,107.51,46241
HRZ01,2001-11-27 08:30,27,107.51,107.64,107.42,107.55,37690
HRZ01,2001-11-27 09:00,27,107.55,107.79,107.55,107.67,80197
HRZ01,2001-11-27 09:30,27,107.66,107.7,107.47,107.48,44237
HRZ01,2001-11-27 10:00,27,107.49,107.55,107.33,107.54,43359
HRZ01,2001-11-27 10:30,27,107.53,107.55,107.41,107.55,19977
HRZ01,2001-11-27 11:00,27,107.55,107.56,107.38,107.41,11699
HRZ01,2001-11-27 11:30,27,107.41,107.45,107.4,107.45,9037
HRZ01,2001-11-28 01:00,28,107.75,107.84,107.72,107.74,37488
HRZ01,2001-11-28 01:30,28,107.74,107.75,107.65,107.75,21062
HRZ01,2001-11-28 02:00,28,107.75,107.87,107.75,107.83,41989
HRZ01,2001-11-28 02:30,28,107.84,107.84,107.73,107.73,27346
HRZ01,2001-11-28 03:00,28,107.73,107.84,107.7,107.8,40400
HRZ01,2001-11-28 03:30,28,107.8,107.85,107.74,107.8,30085
HRZ01,2001-11-28 04:00,28,107.8,107.83,107.78,107.79,23748
HRZ01,2001-11-28 04:30,28,107.8,107.86,107.78,107.84,21672
HRZ01,2001-11-28 05:00,28,107.83,107.89,107.82,107.82,23172
HRZ01,2001-11-28 05:30,28,107.83,107.84,107.75,107.76,18835
HRZ01,2001-11-28 06:00,28,107.76,107.77,107.73,107.77,11865
HRZ01,2001-11-28 06:30,28,107.77,107.8,107.73,107.75,11366
HRZ01,2001-11-28 07:00,28,107.75,107.79,107.73,107.77,18252
HRZ01,2001-11-28 07:30,28,107.77,107.82,107.75,107.79,37740
HRZ01,2001-11-28 08:00,28,107.78,107.82,107.73,107.75,35357
HRZ01,2001-11-28 08:30,28,107.75,107.82,107.75,107.81,29041
HRZ01,2001-11-28 09:00,28,107.81,107.83,107.77,107.77,35587
HRZ01,2001-11-28 09:30,28,107.78,107.85,107.66,107.84,53367
HRZ01,2001-11-28 10:00,28,107.84,107.93,107.81,107.86,40322
HRZ01,2001-11-28 10:30,28,107.86,107.96,107.84,107.95,15359
HRZ01,2001-11-28 11:00,28,107.95,107.98,107.85,107.86,15587
HRZ01,2001-11-28 11:30,28,107.85,107.98,107.84,107.97,7789
HRZ01,2001-11-29 07:00,29,108.06,108.14,107.91,107.97,10223
HRZ01,2001-11-29 07:30,29,107.96,108.25,107.96,108.21,84170
HRZ01,2001-11-29 08:00,29,108.2,108.22,108.14,108.14,41528
HRZ01,2001-11-29 08:30,29,108.14,108.21,108.14,108.18,39219
HRZ01,2001-11-29 09:00,29,108.17,108.2,107.99,108.04,53681
HRZ01,2001-11-29 09:30,29,108.04,108.12,108.03,108.1,28686
HRZ01,2001-11-29 10:00,29,108.11,108.16,108.1,108.12,20268
HRZ01,2001-11-29 10:30,29,108.11,108.15,108.1,108.13,9990
HRZ01,2001-11-29 11:00,29,108.12,108.19,108.09,108.19,8011
HRZ01,2001-11-29 11:30,29,108.19,108.24,108.16,108.21,9945
HRZ01,2001-11-30 01:00,30,108.26,108.33,108.26,108.27,15632
HRZ01,2001-11-30 01:30,30,108.27,108.39,108.27,108.37,16007
HRZ01,2001-11-30 02:00,30,108.37,108.49,108.32,108.47,29246
HRZ01,2001-11-30 02:30,30,108.47,108.5,108.44,108.48,28160
HRZ01,2001-11-30 03:00,30,108.48,108.48,108.41,108.43,22370
HRZ01,2001-11-30 03:30,30,108.43,108.46,108.37,108.45,30859
HRZ01,2001-11-30 04:00,30,108.45,108.47,108.43,108.43,17692
HRZ01,2001-11-30 04:30,30,108.43,108.47,108.42,108.47,15156
HRZ01,2001-11-30 05:00,30,108.47,108.48,108.44,108.47,10312
HRZ01,2001-11-30 05:30,30,108.47,108.47,108.43,108.46,8070
HRZ01,2001-11-30 06:00,30,108.46,108.48,108.45,108.48,8596
HRZ01,2001-11-30 06:30,30,108.47,108.49,108.45,108.47,11134
HRZ01,2001-11-30 07:00,30,108.47,108.5,108.42,108.47,12995
HRZ01,2001-11-30 07:30,30,108.47,108.47,108.33,108.41,49039
HRZ01,2001-11-30 08:00,30,108.41,108.45,108.39,108.43,31089
HRZ01,2001-11-30 08:30,30,108.43,108.58,108.42,108.55,36706
HRZ01,2001-11-30 09:00,30,108.55,108.6,108.46,108.48,48526
HRZ01,2001-11-30 09:30,30,108.48,108.53,108.44,108.53,37296
HRZ01,2001-11-30 10:00,30,108.53,108.54,108.48,108.49,22437
HRZ01,2001-11-30 10:30,30,108.49,108.54,108.49,108.51,14350
HRZ01,2001-11-30 11:00,30,108.52,108.56,108.5,108.56,3388
HRZ01,2001-11-30 11:30,30,108.55,108.57,108.49,108.5,4607
HRZ01,2001-12-03 01:00,3,108.55,108.64,108.55,108.62,12359
HRZ01,2001-12-03 01:30,3,108.62,108.62,108.55,108.56,9540
HRZ01,2001-12-03 02:00,3,108.56,108.77,108.56,108.74,29433
HRZ01,2001-12-03 02:30,3,108.75,108.77,108.71,108.73,20655
HRZ01,2001-12-03 03:00,3,108.72,108.76,108.68,108.73,30988
HRZ01,2001-12-03 03:30,3,108.72,108.8,108.71,108.77,19549
HRZ01,2001-12-03 04:00,3,108.78,108.79,108.75,108.78,18435
HRZ01,2001-12-03 04:30,3,108.78,108.79,108.75,108.77,13437
HRZ01,2001-12-03 05:00,3,108.77,108.77,108.74,108.76,12935
HRZ01,2001-12-03 05:30,3,108.76,108.79,108.76,108.78,7129
HRZ01,2001-12-03 06:00,3,108.78,108.79,108.74,108.75,10642
HRZ01,2001-12-03 06:30,3,108.75,108.76,108.73,108.75,7084
HRZ01,2001-12-03 07:00,3,108.74,108.75,108.7,108.7,18351
HRZ01,2001-12-03 07:30,3,108.71,108.75,108.7,108.7,21414
HRZ01,2001-12-03 08:00,3,108.7,108.72,108.69,108.71,14308
HRZ01,2001-12-03 08:30,3,108.71,108.77,108.71,108.72,21115
HRZ01,2001-12-03 09:00,3,108.72,108.72,108.54,108.67,59946
HRZ01,2001-12-03 09:30,3,108.67,108.72,108.65,108.68,26567
HRZ01,2001-12-03 10:00,3,108.68,108.75,108.68,108.71,24358
HRZ01,2001-12-03 10:30,3,108.72,108.72,108.65,108.7,10269
HRZ01,2001-12-03 11:00,3,108.71,108.72,108.68,108.7,4780
HRZ01,2001-12-03 11:30,3,108.69,108.7,108.66,108.66,5278
HRZ01,2001-12-04 01:00,4,108.71,108.78,108.71,108.75,12453
HRZ01,2001-12-04 01:30,4,108.75,108.81,108.71,108.74,25199
HRZ01,2001-12-04 02:00,4,108.74,108.76,108.66,108.67,26011
HRZ01,2001-12-04 02:30,4,108.67,108.69,108.64,108.68,26458
HRZ01,2001-12-04 03:00,4,108.68,108.7,108.66,108.68,24875
HRZ01,2001-12-04 03:30,4,108.68,108.68,108.6,108.6,23877
HRZ01,2001-12-04 04:00,4,108.6,108.67,108.6,108.65,29681
HRZ01,2001-12-04 04:30,4,108.65,108.67,108.65,108.66,13279
HRZ01,2001-12-04 05:00,4,108.66,108.69,108.65,108.67,24967
HRZ01,2001-12-04 05:30,4,108.68,108.68,108.65,108.66,17532
HRZ01,2001-12-04 06:00,4,108.66,108.7,108.65,108.69,19153
HRZ01,2001-12-04 06:30,4,108.69,108.72,108.68,108.68,11976
HRZ01,2001-12-04 07:00,4,108.69,108.7,108.66,108.68,16894
HRZ01,2001-12-04 07:30,4,108.68,108.69,108.61,108.66,19222
HRZ01,2001-12-04 08:00,4,108.65,108.7,108.65,108.67,26137
HRZ01,2001-12-04 08:30,4,108.67,108.74,108.67,108.71,27309
HRZ01,2001-12-04 09:00,4,108.71,108.81,108.69,108.8,43454
HRZ01,2001-12-04 09:30,4,108.81,108.83,108.73,108.77,31692
HRZ01,2001-12-04 10:00,4,108.77,108.79,108.7,108.72,20532
HRZ01,2001-12-04 10:30,4,108.73,108.74,108.72,108.72,11515
HRZ01,2001-12-04 11:00,4,108.72,108.76,108.72,108.74,5553
HRZ01,2001-12-04 11:30,4,108.74,108.8,108.73,108.78,3185
HRZ01,2001-12-05 01:00,5,108.79,108.79,108.67,108.7,14846
HRZ01,2001-12-05 01:30,5,108.7,108.71,108.62,108.68,19581
HRZ01,2001-12-05 02:00,5,108.69,108.69,108.65,108.68,23978
HRZ01,2001-12-05 02:30,5,108.68,108.69,108.61,108.63,13877
HRZ01,2001-12-05 03:00,5,108.63,108.64,108.54,108.57,22218
HRZ01,2001-12-05 03:30,5,108.57,108.59,108.54,108.58,15869
HRZ01,2001-12-05 04:00,5,108.57,108.59,108.55,108.56,12701
HRZ01,2001-12-05 04:30,5,108.56,108.57,108.49,108.5,17418
HRZ01,2001-12-05 05:00,5,108.5,108.51,108.34,108.39,30286
HRZ01,2001-12-05 05:30,5,108.39,108.42,108.37,108.38,19796
HRZ01,2001-12-05 06:00,5,108.38,108.38,108.29,108.36,20540
HRZ01,2001-12-05 06:30,5,108.35,108.42,108.35,108.4,10851
HRZ01,2001-12-05 07:00,5,108.4,108.41,108.37,108.41,7923
HRZ01,2001-12-05 07:30,5,108.4,108.41,108.29,108.33,18010
HRZ01,2001-12-05 08:00,5,108.33,108.36,108.31,108.32,18725
HRZ01,2001-12-05 08:30,5,108.32,108.32,108.11,108.11,24640
HRZ01,2001-12-05 09:00,5,108.1,108.11,107.87,107.95,28303
HRZ01,2001-12-05 09:30,5,107.95,108,107.86,107.89,15997
HRZ01,2001-12-05 10:00,5,107.88,107.94,107.87,107.93,16992
HRZ01,2001-12-05 10:30,5,107.93,107.93,107.76,107.79,8210
HRZ01,2001-12-05 11:00,5,107.8,107.81,107.74,107.78,6879
HRZ01,2001-12-05 11:30,5,107.78,107.87,107.77,107.86,2782
HRZ01,2001-12-06 01:00,6,107.84,107.84,107.5,107.57,3864
HRZ01,2001-12-06 01:30,6,107.58,107.72,107.58,107.71,4283
HRZ01,2001-12-06 02:00,6,107.71,107.87,107.71,107.87,7726
HRZ01,2001-12-06 02:30,6,107.85,107.87,107.75,107.87,3541
HRZ01,2001-12-06 03:00,6,107.86,107.87,107.81,107.83,3797
HRZ01,2001-12-06 03:30,6,107.82,107.84,107.7,107.72,2813
HRZ01,2001-12-06 04:00,6,107.72,107.72,107.57,107.59,2496
HRZ01,2001-12-06 04:30,6,107.6,107.64,107.57,107.58,2530
HRZ01,2001-12-06 05:00,6,107.63,107.7,107.62,107.68,1503