HRZ02,2002-05-30 01:30,30,103.96,103.96,103.96,103.96,1
HRZ02,2002-06-14 04:30,14,105.18,105.18,105.18,105.18,1
HRZ02,2002-06-17 08:30,17,105.05,105.05,105.05,105.05,1
HRZ02,2002-06-19 04:30,19,105.32,105.32,105.32,105.32,1
HRZ02,2002-06-26 07:00,26,105.7,105.7,105.7,105.7,15
HRZ02,2002-06-27 02:00,27,105.41,105.41,105.41,105.41,1
HRZ02,2002-06-28 03:00,28,105.37,105.37,105.37,105.37,1
HRZ02,2002-07-01 06:30,1,105.39,105.39,105.39,105.39,1
HRZ02,2002-07-02 07:00,2,105.59,105.59,105.59,105.59,1
HRZ02,2002-07-03 02:00,3,105.6,105.6,105.6,105.6,1
HRZ02,2002-07-05 06:30,5,105.24,105.24,105.24,105.24,1
HRZ02,2002-07-08 06:30,8,105.28,105.28,105.28,105.28,1
HRZ02,2002-07-09 04:30,9,105.26,105.26,105.26,105.26,1
HRZ02,2002-07-11 08:00,11,105.87,105.87,105.87,105.87,1
HRZ02,2002-07-15 10:00,15,106.15,106.15,106.15,106.15,1
HRZ02,2002-07-16 07:00,16,106.1,106.1,106.1,106.1,1
HRZ02,2002-07-16 07:30,16,106.1,106.1,106.1,106.1,1
HRZ02,2002-07-17 03:30,17,105.8,105.8,105.8,105.8,1
HRZ02,2002-07-17 11:30,17,105.91,105.94,105.91,105.94,2
HRZ02,2002-07-18 03:00,18,105.75,105.75,105.75,105.75,1
HRZ02,2002-07-18 07:00,18,105.8,105.8,105.8,105.8,1
HRZ02,2002-07-18 07:30,18,105.82,105.82,105.82,105.82,1
HRZ02,2002-07-19 06:00,19,106.12,106.12,106.12,106.12,1
HRZ02,2002-07-22 11:30,22,106.42,106.42,106.42,106.42,1
HRZ02,2002-07-23 02:00,23,106.25,106.25,106.25,106.25,25
HRZ02,2002-07-23 05:30,23,106.19,106.19,106.19,106.19,1
HRZ02,2002-07-24 01:30,24,106.5,106.5,106.5,106.5,1
HRZ02,2002-07-24 03:30,24,106.68,106.7,106.68,106.7,2
HRZ02,2002-07-24 07:30,24,107.04,107.04,107.04,107.04,2
HRZ02,2002-07-25 04:30,25,106.74,106.76,106.74,106.76,2
HRZ02,2002-07-25 06:00,25,106.74,106.74,106.74,106.74,170
HRZ02,2002-07-25 08:30,25,106.78,106.78,106.78,106.78,1
HRZ02,2002-07-26 03:30,26,106.9,106.9,106.9,106.9,1
HRZ02,2002-07-26 07:00,26,107.04,107.04,107.01,107.01,2
HRZ02,2002-07-29 07:00,29,106.68,106.68,106.68,106.68,4
HRZ02,2002-07-30 09:30,30,106.53,106.53,106.53,106.53,1
HRZ02,2002-07-31 04:00,31,106.55,106.55,106.55,106.55,1
HRZ02,2002-07-31 08:30,31,106.73,106.73,106.73,106.73,1
HRZ02,2002-08-01 02:30,1,106.89,106.89,106.89,106.89,1
HRZ02,2002-08-01 05:30,1,106.96,106.96,106.96,106.96,1
HRZ02,2002-08-01 07:30,1,106.95,106.95,106.95,106.95,4
HRZ02,2002-08-02 03:00,2,107.28,107.28,107.28,107.28,10
HRZ02,2002-08-02 03:30,2,107.3,107.3,107.3,107.3,1
HRZ02,2002-08-02 09:00,2,107.36,107.36,107.34,107.34,177
HRZ02,2002-08-02 11:00,2,107.65,107.65,107.65,107.65,2
HRZ02,2002-08-05 05:30,5,107.86,107.86,107.7,107.7,102
HRZ02,2002-08-06 01:00,6,108.02,108.02,108.02,108.02,1
HRZ02,2002-08-06 03:00,6,107.8,107.8,107.72,107.72,551
HRZ02,2002-08-06 09:30,6,107.53,107.53,107.53,107.53,1
HRZ02,2002-08-06 10:30,6,107.58,107.58,107.58,107.58,1
HRZ02,2002-08-07 02:30,7,107.52,107.52,107.52,107.52,1
HRZ02,2002-08-07 09:00,7,107.76,107.78,107.76,107.78,26
HRZ02,2002-08-07 10:00,7,107.94,107.94,107.94,107.94,1
HRZ02,2002-08-08 04:30,8,107.74,107.74,107.74,107.74,1
HRZ02,2002-08-08 07:00,8,107.61,107.61,107.61,107.61,1
HRZ02,2002-08-08 10:30,8,107.7,107.7,107.7,107.7,200
HRZ02,2002-08-08 11:30,8,107.7,107.7,107.7,107.7,357
HRZ02,2002-08-09 03:30,9,107.62,107.62,107.62,107.62,500
HRZ02,2002-08-09 04:30,9,107.68,107.68,107.68,107.68,500
HRZ02,2002-08-09 07:30,9,107.7,107.7,107.7,107.7,553
HRZ02,2002-08-12 02:00,12,107.73,107.73,107.73,107.73,500
HRZ02,2002-08-12 03:00,12,107.75,107.75,107.75,107.75,500
HRZ02,2002-08-12 07:00,12,107.78,107.78,107.78,107.78,500
HRZ02,2002-08-12 10:30,12,107.77,107.78,107.77,107.78,800
HRZ02,2002-08-13 02:00,13,107.75,107.75,107.75,107.75,1
HRZ02,2002-08-13 02:30,13,107.83,107.83,107.83,107.83,700
HRZ02,2002-08-13 03:00,13,107.9,107.9,107.9,107.9,250
HRZ02,2002-08-13 03:30,13,107.93,107.93,107.93,107.93,250
HRZ02,2002-08-13 04:30,13,107.92,107.92,107.92,107.92,1
HRZ02,2002-08-13 07:30,13,107.98,107.98,107.98,107.98,1000
HRZ02,2002-08-14 01:30,14,108.27,108.27,108.27,108.27,231
HRZ02,2002-08-14 02:30,14,108.21,108.23,108.21,108.23,530
HRZ02,2002-08-14 07:00,14,108.18,108.18,108.18,108.18,150
HRZ02,2002-08-14 09:00,14,108.27,108.27,108.27,108.27,300
HRZ02,2002-08-14 10:00,14,108.13,108.14,108.13,108.14,332
HRZ02,2002-08-15 01:00,15,107.89,107.89,107.89,107.89,4
HRZ02,2002-08-15 07:30,15,107.43,107.48,107.43,107.43,18
HRZ02,2002-08-15 09:00,15,107.23,107.23,107.23,107.23,15
HRZ02,2002-08-15 11:00,15,107.48,107.48,107.48,107.48,40
HRZ02,2002-08-15 11:30,15,107.52,107.52,107.5,107.5,4
HRZ02,2002-08-16 11:30,16,107.53,107.53,107.53,107.53,0
HRZ02,2002-08-19 02:00,19,107.46,107.46,107.46,107.46,1
HRZ02,2002-08-19 02:30,19,107.44,107.44,107.44,107.44,10
HRZ02,2002-08-19 03:00,19,107.36,107.36,107.36,107.36,80
HRZ02,2002-08-19 08:30,19,107.38,107.38,107.38,107.38,4
HRZ02,2002-08-19 09:30,19,107.24,107.24,107.24,107.24,40
HRZ02,2002-08-20 03:30,20,107.38,107.38,107.38,107.38,239
HRZ02,2002-08-20 04:00,20,107.4,107.4,107.4,107.4,260
HRZ02,2002-08-20 05:00,20,107.4,107.4,107.4,107.4,50
HRZ02,2002-08-20 06:00,20,107.38,107.39,107.38,107.39,2030
HRZ02,2002-08-20 07:00,20,107.45,107.45,107.45,107.45,1
HRZ02,2002-08-20 09:30,20,107.5,107.5,107.5,107.5,1
HRZ02,2002-08-20 11:30,20,107.57,107.57,107.57,107.57,250
HRZ02,2002-08-21 04:00,21,107.31,107.36,107.31,107.36,74
HRZ02,2002-08-21 06:30,21,107.28,107.28,107.28,107.28,50
HRZ02,2002-08-21 07:00,21,107.15,107.15,107.15,107.15,15
HRZ02,2002-08-21 08:00,21,107.1,107.1,107.1,107.1,8
HRZ02,2002-08-21 10:00,21,107.22,107.22,107.22,107.22,2
HRZ02,2002-08-22 02:30,22,106.94,106.94,106.94,106.94,1
HRZ02,2002-08-22 03:00,22,106.99,106.99,106.99,106.99,4
HRZ02,2002-08-22 06:00,22,106.97,106.97,106.97,106.97,150
HRZ02,2002-08-22 07:00,22,107,107,107,107,400
HRZ02,2002-08-22 07:30,22,106.97,106.98,106.97,106.98,4
HRZ02,2002-08-22 08:00,22,106.97,107.02,106.97,107.02,13
HRZ02,2002-08-22 09:00,22,107.01,107.01,107.01,107.01,35
HRZ02,2002-08-22 11:30,22,107.01,107.01,107.01,107.01,1
HRZ02,2002-08-23 01:00,23,106.91,106.91,106.91,106.91,1
HRZ02,2002-08-23 02:00,23,106.98,106.98,106.98,106.98,1
HRZ02,2002-08-23 03:00,23,107.05,107.05,107.05,107.05,50
HRZ02,2002-08-23 03:30,23,107.06,107.06,107.06,107.06,155
HRZ02,2002-08-23 04:00,23,107.06,107.06,107.06,107.06,285
HRZ02,2002-08-23 04:30,23,107.09,107.09,107.09,107.09,41
HRZ02,2002-08-23 05:00,23,107.1,107.19,107.1,107.17,3
HRZ02,2002-08-23 06:00,23,107.19,107.19,107.19,107.19,8
HRZ02,2002-08-23 08:30,23,107.12,107.12,107.09,107.1,375
HRZ02,2002-08-23 09:30,23,107.15,107.15,107.15,107.15,3
HRZ02,2002-08-23 10:30,23,107.25,107.25,107.25,107.25,50
HRZ02,2002-08-23 11:30,23,107.29,107.29,107.29,107.29,1
HRZ02,2002-08-26 01:30,26,107.2,107.2,107.2,107.2,1
HRZ02,2002-08-26 03:00,26,107.08,107.08,107.08,107.08,5
HRZ02,2002-08-26 04:00,26,107.08,107.08,107.08,107.08,180
HRZ02,2002-08-26 04:30,26,107.08,107.08,107.08,107.08,185
HRZ02,2002-08-26 06:30,26,107.08,107.08,107.08,107.08,1000
HRZ02,2002-08-26 11:30,26,107.3,107.3,107.3,107.3,200
HRZ02,2002-08-27 02:00,27,107.29,107.29,107.29,107.29,1
HRZ02,2002-08-27 03:30,27,107.19,107.19,107.19,107.19,300
HRZ02,2002-08-27 04:00,27,107.25,107.25,107.23,107.24,976
HRZ02,2002-08-27 04:30,27,107.24,107.24,107.23,107.23,542
HRZ02,2002-08-27 05:00,27,107.23,107.24,107.23,107.24,1087
HRZ02,2002-08-27 06:30,27,107.38,107.38,107.38,107.38,6
HRZ02,2002-08-27 07:00,27,107.36,107.36,107.25,107.25,2175
HRZ02,2002-08-27 07:30,27,107.21,107.21,107.16,107.16,3678
HRZ02,2002-08-27 09:00,27,107.28,107.36,107.28,107.36,817
HRZ02,2002-08-27 09:30,27,107.35,107.36,107.34,107.34,1243
HRZ02,2002-08-27 10:30,27,107.27,107.27,107.27,107.27,26
HRZ02,2002-08-28 01:00,28,107.34,107.34,107.34,107.34,35
HRZ02,2002-08-28 02:30,28,107.48,107.48,107.48,107.48,2
HRZ02,2002-08-28 05:00,28,107.45,107.46,107.45,107.46,635
HRZ02,2002-08-28 06:00,28,107.44,107.44,107.44,107.44,108
HRZ02,2002-08-28 07:00,28,107.47,107.47,107.47,107.47,27
HRZ02,2002-08-28 07:30,28,107.54,107.54,107.53,107.53,77
HRZ02,2002-08-28 08:00,28,107.51,107.56,107.51,107.56,877
HRZ02,2002-08-28 08:30,28,107.55,107.55,107.52,107.52,85
HRZ02,2002-08-28 09:00,28,107.55,107.55,107.53,107.53,307
HRZ02,2002-08-28 09:30,28,107.56,107.57,107.54,107.57,380
HRZ02,2002-08-28 10:00,28,107.63,107.63,107.63,107.63,1
HRZ02,2002-08-28 10:30,28,107.64,107.64,107.64,107.64,200
HRZ02,2002-08-28 11:00,28,107.66,107.66,107.66,107.66,838
HRZ02,2002-08-28 11:30,28,107.62,107.62,107.62,107.62,300
HRZ02,2002-08-29 01:30,29,107.67,107.67,107.67,107.67,1
HRZ02,2002-08-29 02:00,29,107.75,107.75,107.75,107.75,100
HRZ02,2002-08-29 02:30,29,107.82,107.84,107.82,107.84,1065
HRZ02,2002-08-29 03:00,29,107.8,107.8,107.8,107.8,82
HRZ02,2002-08-29 03:30,29,107.83,107.83,107.83,107.83,500
HRZ02,2002-08-29 04:00,29,107.82,107.82,107.82,107.82,50
HRZ02,2002-08-29 04:30,29,107.83,107.83,107.81,107.83,3209
HRZ02,2002-08-29 05:00,29,107.81,107.81,107.78,107.78,750
HRZ02,2002-08-29 05:30,29,107.79,107.79,107.79,107.79,500
HRZ02,2002-08-29 06:00,29,107.79,107.79,107.77,107.77,1310
HRZ02,2002-08-29 06:30,29,107.81,107.82,107.81,107.82,1167
HRZ02,2002-08-29 07:00,29,107.83,107.87,107.83,107.87,10520
HRZ02,2002-08-29 07:30,29,107.88,107.91,107.86,107.89,846
HRZ02,2002-08-29 08:00,29,107.87,107.89,107.87,107.89,2714
HRZ02,2002-08-29 08:30,29,107.91,107.93,107.9,107.91,418
HRZ02,2002-08-29 09:00,29,107.83,107.85,107.8,107.85,598
HRZ02,2002-08-29 09:30,29,107.81,107.81,107.77,107.78,361
HRZ02,2002-08-29 10:00,29,107.8,107.81,107.8,107.81,571
HRZ02,2002-08-29 11:30,29,107.77,107.77,107.73,107.77,2970
HRZ02,2002-08-30 01:00,30,107.8,107.8,107.8,107.8,1
HRZ02,2002-08-30 02:00,30,107.79,107.8,107.79,107.79,211
HRZ02,2002-08-30 02:30,30,107.81,107.83,107.81,107.83,1866
HRZ02,2002-08-30 03:00,30,107.85,107.87,107.85,107.87,2161
HRZ02,2002-08-30 03:30,30,107.88,107.89,107.88,107.89,462
HRZ02,2002-08-30 04:00,30,107.89,107.93,107.89,107.92,657
HRZ02,2002-08-30 05:00,30,107.87,107.87,107.86,107.86,182
HRZ02,2002-08-30 05:30,30,107.84,107.84,107.84,107.84,100
HRZ02,2002-08-30 06:00,30,107.9,107.9,107.9,107.9,329
HRZ02,2002-08-30 06:30,30,107.92,107.92,107.91,107.91,125
HRZ02,2002-08-30 07:00,30,107.88,107.88,107.88,107.88,3
HRZ02,2002-08-30 07:30,30,107.89,107.89,107.89,107.89,10
HRZ02,2002-08-30 08:00,30,107.89,107.9,107.89,107.9,165
HRZ02,2002-08-30 08:30,30,107.92,107.95,107.91,107.94,5575
HRZ02,2002-08-30 09:00,30,107.84,107.86,107.77,107.77,2371
HRZ02,2002-08-30 09:30,30,107.77,107.77,107.74,107.75,374
HRZ02,2002-08-30 10:00,30,107.78,107.87,107.78,107.82,1702
HRZ02,2002-08-30 11:30,30,107.88,107.95,107.86,107.95,2439
HRZ02,2002-09-02 01:00,2,107.95,108,107.95,107.97,167
HRZ02,2002-09-02 01:30,2,107.97,108,107.97,107.99,250
HRZ02,2002-09-02 02:00,2,108,108.07,108,108.07,234
HRZ02,2002-09-02 02:30,2,108.05,108.12,108.05,108.12,3767
HRZ02,2002-09-02 03:00,2,108.11,108.18,108.11,108.17,3661
HRZ02,2002-09-02 03:30,2,108.18,108.21,108.18,108.2,5863
HRZ02,2002-09-02 04:00,2,108.21,108.21,108.19,108.19,300
HRZ02,2002-09-02 04:30,2,108.19,108.2,108.19,108.2,532
HRZ02,2002-09-02 05:00,2,108.22,108.22,108.21,108.21,284
HRZ02,2002-09-02 05:30,2,108.18,108.18,108.18,108.18,30
HRZ02,2002-09-02 06:00,2,108.16,108.16,108.15,108.16,1566
HRZ02,2002-09-02 06:30,2,108.14,108.16,108.14,108.14,165
HRZ02,2002-09-02 07:00,2,108.13,108.13,108.13,108.13,7
HRZ02,2002-09-02 07:30,2,108.16,108.16,108.16,108.16,589
HRZ02,2002-09-02 08:00,2,108.16,108.18,108.16,108.17,1032
HRZ02,2002-09-02 08:30,2,108.17,108.17,108.16,108.16,537
HRZ02,2002-09-02 09:00,2,108.16,108.17,108.15,108.17,325
HRZ02,2002-09-02 09:30,2,108.16,108.18,108.16,108.18,1010
HRZ02,2002-09-02 10:00,2,108.2,108.2,108.18,108.2,487
HRZ02,2002-09-02 10:30,2,108.2,108.2,108.2,108.2,121
HRZ02,2002-09-02 11:00,2,108.19,108.23,108.19,108.23,265
HRZ02,2002-09-02 11:30,2,108.23,108.24,108.22,108.23,719
HRZ02,2002-09-03 01:00,3,108.28,108.28,108.24,108.25,8202
HRZ02,2002-09-03 01:30,3,108.25,108.28,108.22,108.23,8197
HRZ02,2002-09-03 02:00,3,108.23,108.27,108.17,108.27,9908
HRZ02,2002-09-03 02:30,3,108.27,108.29,108.25,108.26,26272
HRZ02,2002-09-03 03:00,3,108.25,108.25,108.22,108.22,9273
HRZ02,2002-09-03 03:30,3,108.24,108.25,108.22,108.24,7487
HRZ02,2002-09-03 04:00,3,108.25,108.33,108.24,108.28,23026
HRZ02,2002-09-03 04:30,3,108.3,108.34,108.29,108.32,5783
HRZ02,2002-09-03 05:00,3,108.32,108.33,108.29,108.29,3263
HRZ02,2002-09-03 05:30,3,108.3,108.32,108.29,108.32,5743
HRZ02,2002-09-03 06:00,3,108.32,108.32,108.23,108.23,7067
HRZ02,2002-09-03 06:30,3,108.24,108.29,108.24,108.29,16299
HRZ02,2002-09-03 07:00,3,108.27,108.28,108.23,108.23,2387
HRZ02,2002-09-03 07:30,3,108.23,108.25,108.2,108.23,12836
HRZ02,2002-09-03 08:00,3,108.23,108.25,108.21,108.22,8259
HRZ02,2002-09-03 08:30,3,108.23,108.26,108.23,108.26,7805
HRZ02,2002-09-03 09:00,3,108.34,108.59,108.33,108.59,8986
HRZ02,2002-09-03 09:30,3,108.6,108.61,108.52,108.61,5871
HRZ02,2002-09-03 10:00,3,108.61,108.64,108.51,108.54,3746
HRZ02,2002-09-03 10:30,3,108.54,108.58,108.54,108.54,2834
HRZ02,2002-09-03 11:00,3,108.55,108.65,108.54,108.65,2771
HRZ02,2002-09-03 11:30,3,108.61,108.62,108.58,108.6,4481
HRZ02,2002-09-04 01:00,4,108.64,108.7,108.63,108.67,17004
HRZ02,2002-09-04 01:30,4,108.67,108.69,108.65,108.67,6793
HRZ02,2002-09-04 02:00,4,108.68,108.73,108.65,108.71,9914
HRZ02,2002-09-04 02:30,4,108.72,108.72,108.65,108.67,13420
HRZ02,2002-09-04 03:00,4,108.67,108.69,108.53,108.53,9815
HRZ02,2002-09-04 03:30,4,108.53,108.56,108.49,108.55,14188
HRZ02,2002-09-04 04:00,4,108.55,108.58,108.52,108.54,6496
HRZ02,2002-09-04 04:30,4,108.54,108.65,108.5,108.65,24910
HRZ02,2002-09-04 05:00,4,108.65,108.65,108.59,108.6,11185
HRZ02,2002-09-04 05:30,4,108.59,108.59,108.56,108.58,3861
HRZ02,2002-09-04 06:00,4,108.58,108.59,108.56,108.56,7053
HRZ02,2002-09-04 06:30,4,108.56,108.59,108.56,108.58,4531
HRZ02,2002-09-04 07:00,4,108.58,108.58,108.48,108.48,10822
HRZ02,2002-09-04 07:30,4,108.49,108.55,108.48,108.54,3570
HRZ02,2002-09-04 08:00,4,108.52,108.58,108.52,108.55,13615
HRZ02,2002-09-04 08:30,4,108.54,108.58,108.5,108.52,5689
HRZ02,2002-09-04 10:30,4,108.57,108.57,108.57,108.57,59255
HRZ02,2002-09-04 11:00,4,108.59,108.69,108.59,108.68,8322
HRZ02,2002-09-04 11:30,4,108.69,108.69,108.62,108.63,3823
HRZ02,2002-09-05 01:00,5,108.63,108.63,108.52,108.56,12410
HRZ02,2002-09-05 01:30,5,108.56,108.56,108.48,108.52,19046
HRZ02,2002-09-05 02:00,5,108.52,108.63,108.52,108.63,12376
HRZ02,2002-09-05 02:30,5,108.63,108.8,108.62,108.79,59311
HRZ02,2002-09-05 03:00,5,108.79,108.93,108.79,108.87,37372
HRZ02,2002-09-05 03:30,5,108.87,108.88,108.79,108.85,32360
HRZ02,2002-09-05 04:00,5,108.85,108.91,108.84,108.89,36729
HRZ02,2002-09-05 04:30,5,108.89,108.97,108.86,108.88,48240
HRZ02,2002-09-05 05:00,5,108.89,109.04,108.86,108.99,39776
HRZ02,2002-09-05 05:30,5,108.99,109.02,108.93,108.94,30726
HRZ02,2002-09-05 06:00,5,108.94,108.99,108.93,108.95,14860
HRZ02,2002-09-05 06:30,5,108.95,108.96,108.94,108.95,14610
HRZ02,2002-09-05 07:00,5,108.95,108.98,108.92,108.93,31139
HRZ02,2002-09-05 07:30,5,108.93,108.96,108.78,108.81,65091
HRZ02,2002-09-05 08:00,5,108.81,108.91,108.81,108.91,34717
HRZ02,2002-09-05 08:30,5,108.91,108.95,108.89,108.9,38248
HRZ02,2002-09-05 09:00,5,108.9,109.04,108.9,108.96,78420
HRZ02,2002-09-05 09:30,5,108.96,108.96,108.79,108.8,38071
HRZ02,2002-09-05 10:00,5,108.8,108.82,108.76,108.78,28778
HRZ02,2002-09-05 10:30,5,108.78,108.87,108.77,108.86,22133
HRZ02,2002-09-05 11:00,5,108.87,108.91,108.86,108.9,10757
HRZ02,2002-09-05 11:30,5,108.9,108.92,108.88,108.92,5363
HRZ02,2002-09-06 01:00,6,108.87,108.98,108.83,108.97,18209
HRZ02,2002-09-06 01:30,6,108.97,109.04,108.96,108.98,25626
HRZ02,2002-09-06 02:00,6,108.98,108.99,108.93,108.93,20351
HRZ02,2002-09-06 02:30,6,108.93,108.93,108.86,108.89,28844
HRZ02,2002-09-06 03:00,6,108.89,108.95,108.89,108.94,24235
HRZ02,2002-09-06 03:30,6,108.93,109.02,108.92,108.99,27624
HRZ02,2002-09-06 04:00,6,108.99,109.05,108.99,109,20282
HRZ02,2002-09-06 04:30,6,109,109.1,108.99,109.1,29332
HRZ02,2002-09-06 05:00,6,109.1,109.11,109.02,109.02,25288
HRZ02,2002-09-06 05:30,6,109.03,109.08,109.02,109.05,10983
HRZ02,2002-09-06 06:00,6,109.04,109.07,109.03,109.06,13771
HRZ02,2002-09-06 06:30,6,109.06,109.08,109.03,109.08,9938
HRZ02,2002-09-06 07:00,6,109.07,109.08,108.87,108.89,26208
HRZ02,2002-09-06 07:30,6,108.89,108.97,108.76,108.95,83775
HRZ02,2002-09-06 08:00,6,108.95,108.95,108.77,108.81,50922
HRZ02,2002-09-06 08:30,6,108.81,108.93,108.78,108.88,45686
HRZ02,2002-09-06 09:00,6,108.88,108.98,108.87,108.97,25905
HRZ02,2002-09-06 09:30,6,108.97,108.98,108.89,108.91,20361
HRZ02,2002-09-06 10:00,6,108.91,108.98,108.89,108.91,16923
HRZ02,2002-09-06 10:30,6,108.91,108.97,108.91,108.97,7551
HRZ02,2002-09-06 11:00,6,108.97,109.01,108.96,108.98,5079
HRZ02,2002-09-06 11:30,6,108.97,108.97,108.87,108.88,6678
HRZ02,2002-09-09 01:00,9,108.77,108.77,108.53,108.57,34373
HRZ02,2002-09-09 01:30,9,108.57,108.57,108.37,108.51,33861
HRZ02,2002-09-09 02:00,9,108.51,108.58,108.5,108.58,23711
HRZ02,2002-09-09 02:30,9,108.58,108.6,108.52,108.56,20547
HRZ02,2002-09-09 03:00,9,108.56,108.59,108.52,108.58,17307
HRZ02,2002-09-09 03:30,9,108.58,108.6,108.53,108.59,18926
HRZ02,2002-09-09 04:00,9,108.59,108.63,108.58,108.63,18980
HRZ02,2002-09-09 04:30,9,108.63,108.68,108.62,108.64,25029
HRZ02,2002-09-09 05:00,9,108.64,108.66,108.62,108.65,9258
HRZ02,2002-09-09 05:30,9,108.65,108.66,108.61,108.62,10127
HRZ02,2002-09-09 06:00,9,108.61,108.63,108.59,108.6,9804
HRZ02,2002-09-09 06:30,9,108.61,108.61,108.55,108.57,14221
HRZ02,2002-09-09 07:00,9,108.57,108.59,108.55,108.58,6533
HRZ02,2002-09-09 07:30,9,108.58,108.66,108.58,108.64,20560
HRZ02,2002-09-09 08:00,9,108.64,108.69,108.63,108.66,20261
HRZ02,2002-09-09 08:30,9,108.66,108.74,108.66,108.72,35735
HRZ02,2002-09-09 09:00,9,108.72,108.77,108.72,108.76,31547
HRZ02,2002-09-09 09:30,9,108.76,108.8,108.75,108.76,27536
HRZ02,2002-09-09 10:00,9,108.76,108.8,108.72,108.78,19670
HRZ02,2002-09-09 10:30,9,108.77,108.79,108.76,108.77,8060
HRZ02,2002-09-09 11:00,9,108.76,108.77,108.73,108.74,6770
HRZ02,2002-09-09 11:30,9,108.74,108.75,108.67,108.69,6470
HRZ02,2002-09-10 10:30,10,108.51,108.51,108.51,108.51,296
HRZ02,2002-09-10 11:00,10,108.51,108.59,108.5,108.5,11404
HRZ02,2002-09-10 11:30,10,108.5,108.55,108.48,108.49,3367
HRZ02,2002-09-11 01:00,11,108.37,108.46,108.37,108.44,12738
HRZ02,2002-09-11 01:30,11,108.44,108.48,108.42,108.47,13177
HRZ02,2002-09-11 02:00,11,108.47,108.48,108.38,108.39,24321
HRZ02,2002-09-11 02:30,11,108.39,108.41,108.36,108.38,29699
HRZ02,2002-09-11 03:00,11,108.37,108.4,108.33,108.35,24344
HRZ02,2002-09-11 03:30,11,108.35,108.35,108.26,108.3,46743
HRZ02,2002-09-11 04:00,11,108.3,108.35,108.28,108.32,39960
HRZ02,2002-09-11 04:30,11,108.32,108.34,108.3,108.32,16158
HRZ02,2002-09-11 05:00,11,108.32,108.33,108.31,108.32,6233
HRZ02,2002-09-11 05:30,11,108.31,108.32,108.22,108.26,14505
HRZ02,2002-09-11 06:00,11,108.26,108.27,108.22,108.26,19491
HRZ02,2002-09-11 06:30,11,108.25,108.26,108.21,108.23,12683
HRZ02,2002-09-11 07:00,11,108.22,108.22,108.13,108.16,43685
HRZ02,2002-09-11 07:30,11,108.16,108.18,108.07,108.08,23941
HRZ02,2002-09-11 08:00,11,108.09,108.16,108.08,108.15,32356
HRZ02,2002-09-11 08:30,11,108.16,108.16,108.08,108.09,19591
HRZ02,2002-09-11 09:00,11,108.09,108.14,108.08,108.12,15306
HRZ02,2002-09-11 09:30,11,108.12,108.2,108.11,108.17,17809
HRZ02,2002-09-11 10:00,11,108.17,108.21,108.15,108.15,15862
HRZ02,2002-09-11 10:30,11,108.15,108.22,108.13,108.19,12663
HRZ02,2002-09-11 11:00,11,108.19,108.22,108.13,108.22,14051
HRZ02,2002-09-11 11:30,11,108.22,108.22,108.12,108.15,5083
HRZ02,2002-09-12 01:00,12,108.15,108.28,108.15,108.26,13347
HRZ02,2002-09-12 01:30,12,108.25,108.34,108.25,108.34,17727
HRZ02,2002-09-12 02:00,12,108.34,108.36,108.29,108.32,22634
HRZ02,2002-09-12 02:30,12,108.33,108.35,108.29,108.32,22721
HRZ02,2002-09-12 03:00,12,108.32,108.33,108.29,108.31,17466
HRZ02,2002-09-12 03:30,12,108.31,108.33,108.28,108.29,20933
HRZ02,2002-09-12 04:00,12,108.28,108.31,108.26,108.3,22926
HRZ02,2002-09-12 04:30,12,108.3,108.33,108.29,108.3,14993
HRZ02,2002-09-12 05:00,12,108.3,108.34,108.28,108.31,18741
HRZ02,2002-09-12 05:30,12,108.31,108.34,108.31,108.33,13567
HRZ02,2002-09-12 06:00,12,108.33,108.33,108.29,108.31,7276
HRZ02,2002-09-12 06:30,12,108.31,108.34,108.28,108.3,9950
HRZ02,2002-09-12 07:00,12,108.3,108.35,108.28,108.35,13701
HRZ02,2002-09-12 07:30,12,108.34,108.47,108.32,108.45,76414
HRZ02,2002-09-12 08:00,12,108.45,108.51,108.44,108.48,55752
HRZ02,2002-09-12 08:30,12,108.47,108.56,108.46,108.52,48842
HRZ02,2002-09-12 09:00,12,108.51,108.62,108.5,108.6,52608
HRZ02,2002-09-12 09:30,12,108.6,108.67,108.55,108.65,43022
HRZ02,2002-09-12 10:00,12,108.64,108.64,108.58,108.61,27861
HRZ02,2002-09-12 10:30,12,108.6,108.63,108.57,108.57,12290
HRZ02,2002-09-12 11:00,12,108.58,108.62,108.57,108.59,5075
HRZ02,2002-09-12 11:30,12,108.6,108.64,108.59,108.6,6202
HRZ02,2002-09-13 01:00,13,108.7,108.77,108.7,108.72,14325
HRZ02,2002-09-13 01:30,13,108.72,108.79,108.7,108.76,14187
HRZ02,2002-09-13 02:00,13,108.77,108.88,108.76,108.86,32622
HRZ02,2002-09-13 02:30,13,108.86,108.9,108.84,108.88,37551
HRZ02,2002-09-13 03:00,13,108.88,108.89,108.83,108.86,28303
HRZ02,2002-09-13 03:30,13,108.85,108.87,108.82,108.85,25040
HRZ02,2002-09-13 04:00,13,108.86,108.92,108.85,108.88,24278
HRZ02,2002-09-13 04:30,13,108.87,108.9,108.83,108.84,30277
HRZ02,2002-09-13 05:00,13,108.84,108.88,108.83,108.86,14054
HRZ02,2002-09-13 05:30,13,108.86,108.89,108.85,108.88,14311
HRZ02,2002-09-13 06:00,13,108.88,108.88,108.84,108.85,11684
HRZ02,2002-09-13 06:30,13,108.86,108.9,108.86,108.89,12294
HRZ02,2002-09-13 07:00,13,108.89,108.91,108.82,108.84,29503
HRZ02,2002-09-13 07:30,13,108.84,108.92,108.84,108.84,52669
HRZ02,2002-09-13 08:00,13,108.84,108.84,108.77,108.81,35364
HRZ02,2002-09-13 08:30,13,108.8,108.92,108.79,108.8,43786
HRZ02,2002-09-13 09:00,13,108.8,108.81,108.72,108.76,47492
HRZ02,2002-09-13 09:30,13,108.76,108.79,108.68,108.79,35667
HRZ02,2002-09-13 10:00,13,108.79,108.91,108.79,108.89,32528
HRZ02,2002-09-13 10:30,13,108.9,108.9,108.81,108.82,12032
HRZ02,2002-09-13 11:00,13,108.82,108.85,108.81,108.82,6927
HRZ02,2002-09-13 11:30,13,108.82,108.84,108.75,108.75,5252
HRZ02,2002-09-16 01:00,16,108.82,108.82,108.69,108.75,10050
HRZ02,2002-09-16 01:30,16,108.76,108.78,108.72,108.74,5895
HRZ02,2002-09-16 02:00,16,108.74,108.75,108.7,108.74,13478
HRZ02,2002-09-16 02:30,16,108.73,108.75,108.71,108.71,12383
HRZ02,2002-09-16 03:00,16,108.71,108.74,108.69,108.73,14348
HRZ02,2002-09-16 03:30,16,108.72,108.73,108.68,108.72,19926
HRZ02,2002-09-16 04:00,16,108.73,108.83,108.71,108.82,18473
HRZ02,2002-09-16 04:30,16,108.81,108.95,108.79,108.95,33595
HRZ02,2002-09-16 05:00,16,108.95,108.98,108.9,108.94,27494
HRZ02,2002-09-16 05:30,16,108.94,109.01,108.94,108.96,33875
HRZ02,2002-09-16 06:00,16,108.96,108.96,108.9,108.92,14301
HRZ02,2002-09-16 06:30,16,108.91,108.93,108.9,108.91,8020
HRZ02,2002-09-16 07:00,16,108.91,108.93,108.89,108.92,8101
HRZ02,2002-09-16 07:30,16,108.92,108.98,108.91,108.98,23058
HRZ02,2002-09-16 08:00,16,108.97,109.02,108.97,109.01,34229
HRZ02,2002-09-16 08:30,16,109.01,109.03,108.95,108.98,31528
HRZ02,2002-09-16 09:00,16,108.98,109.1,108.97,109.06,32113
HRZ02,2002-09-16 09:30,16,109.06,109.09,109.03,109.08,30117
HRZ02,2002-09-16 10:00,16,109.07,109.1,109.03,109.06,19390
HRZ02,2002-09-16 10:30,16,109.05,109.1,109.05,109.09,10385
HRZ02,2002-09-16 11:00,16,109.09,109.09,109.05,109.05,4363
HRZ02,2002-09-16 11:30,16,109.05,109.1,109.03,109.09,4473
HRZ02,2002-09-17 01:00,17,108.85,108.85,108.67,108.68,37989
HRZ02,2002-09-17 01:30,17,108.68,108.76,108.67,108.7,28794
HRZ02,2002-09-17 02:00,17,108.69,108.78,108.69,108.78,24050
HRZ02,2002-09-17 02:30,17,108.77,108.81,108.76,108.76,35125
HRZ02,2002-09-17 03:00,17,108.76,108.8,108.74,108.78,12138
HRZ02,2002-09-17 03:30,17,108.79,108.83,108.77,108.78,21247
HRZ02,2002-09-17 04:00,17,108.78,108.83,108.78,108.82,23550
HRZ02,2002-09-17 04:30,17,108.82,108.84,108.8,108.82,16094
HRZ02,2002-09-17 05:00,17,108.82,108.83,108.81,108.81,7808
HRZ02,2002-09-17 05:30,17,108.81,108.81,108.76,108.8,11804
HRZ02,2002-09-17 06:00,17,108.8,108.83,108.8,108.81,8762
HRZ02,2002-09-17 06:30,17,108.81,108.9,108.81,108.85,17921
HRZ02,2002-09-17 07:00,17,108.85,108.87,108.82,108.85,21124
HRZ02,2002-09-17 07:30,17,108.85,108.87,108.77,108.77,17357
HRZ02,2002-09-17 08:00,17,108.77,108.97,108.76,108.94,53370
HRZ02,2002-09-17 08:30,17,108.93,109,108.9,108.99,41972
HRZ02,2002-09-17 09:00,17,108.99,109.05,108.97,109.03,39419
HRZ02,2002-09-17 09:30,17,109.03,109.06,109,109.05,26198
HRZ02,2002-09-17 10:00,17,109.04,109.07,109.01,109.02,27422
HRZ02,2002-09-17 10:30,17,109.02,109.15,109.01,109.06,12435
HRZ02,2002-09-17 11:00,17,109.06,109.11,109.06,109.09,7324
HRZ02,2002-09-17 11:30,17,109.09,109.14,109.08,109.09,3960
HRZ02,2002-09-18 01:00,18,109.27,109.27,109.17,109.18,40945
HRZ02,2002-09-18 01:30,18,109.19,109.34,109.16,109.3,36472
HRZ02,2002-09-18 02:00,18,109.3,109.39,109.29,109.31,42765
HRZ02,2002-09-18 02:30,18,109.31,109.32,109.25,109.26,35567
HRZ02,2002-09-18 03:00,18,109.25,109.33,109.21,109.32,39474
HRZ02,2002-09-18 03:30,18,109.33,109.34,109.26,109.28,23234
HRZ02,2002-09-18 04:00,18,109.29,109.32,109.26,109.28,20077
HRZ02,2002-09-18 04:30,18,109.28,109.29,109.25,109.28,17200
HRZ02,2002-09-18 05:00,18,109.29,109.3,109.25,109.29,19254
HRZ02,2002-09-18 05:30,18,109.29,109.31,109.28,109.29,15755
HRZ02,2002-09-18 06:00,18,109.29,109.37,109.29,109.33,24307
HRZ02,2002-09-18 06:30,18,109.33,109.34,109.31,109.33,14078
HRZ02,2002-09-18 07:00,18,109.33,109.34,109.22,109.22,18932
HRZ02,2002-09-18 07:30,18,109.22,109.29,109.22,109.26,42146
HRZ02,2002-09-18 08:00,18,109.25,109.29,109.23,109.26,28453
HRZ02,2002-09-18 08:30,18,109.26,109.31,109.21,109.23,39906
HRZ02,2002-09-18 09:00,18,109.23,109.27,109.21,109.26,26749
HRZ02,2002-09-18 09:30,18,109.27,109.3,109.24,109.29,27508
HRZ02,2002-09-18 10:00,18,109.28,109.28,109.18,109.24,20425
HRZ02,2002-09-18 10:30,18,109.25,109.3,109.25,109.26,15938
HRZ02,2002-09-18 11:00,18,109.26,109.27,109.21,109.22,14224
HRZ02,2002-09-18 11:30,18,109.21,109.26,109.2,109.23,3679
HRZ02,2002-09-19 01:00,19,109.21,109.24,109.19,109.24,8255
HRZ02,2002-09-19 01:30,19,109.24,109.24,109.19,109.19,7084
HRZ02,2002-09-19 02:00,19,109.18,109.32,109.17,109.31,35085
HRZ02,2002-09-19 02:30,19,109.3,109.32,109.22,109.24,34686
HRZ02,2002-09-19 03:00,19,109.23,109.25,109.16,109.19,32493
HRZ02,2002-09-19 03:30,19,109.19,109.26,109.18,109.2,33656
HRZ02,2002-09-19 04:00,19,109.2,109.26,109.2,109.24,30050
HRZ02,2002-09-19 04:30,19,109.24,109.3,109.24,109.29,38144
HRZ02,2002-09-19 05:00,19,109.28,109.36,109.27,109.34,50764
HRZ02,2002-09-19 05:30,19,109.33,109.35,109.3,109.33,22459
HRZ02,2002-09-19 06:00,19,109.33,109.39,109.32,109.37,11472
HRZ02,2002-09-19 06:30,19,109.37,109.46,109.37,109.43,44890
HRZ02,2002-09-19 07:00,19,109.44,109.47,109.38,109.45,33373
HRZ02,2002-09-19 07:30,19,109.45,109.48,109.42,109.47,41939
HRZ02,2002-09-19 08:00,19,109.46,109.47,109.42,109.43,22902
HRZ02,2002-09-19 08:30,19,109.44,109.47,109.41,109.43,26935
HRZ02,2002-09-19 09:00,19,109.44,109.44,109.39,109.43,27647
HRZ02,2002-09-19 09:30,19,109.44,109.46,109.42,109.44,19479
HRZ02,2002-09-19 10:00,19,109.43,109.46,109.41,109.44,11598
HRZ02,2002-09-19 10:30,19,109.44,109.45,109.43,109.43,6867
HRZ02,2002-09-19 11:00,19,109.43,109.44,109.27,109.27,25997
HRZ02,2002-09-19 11:30,19,109.27,109.31,109.25,109.27,9376
HRZ02,2002-09-20 01:00,20,109.39,109.5,109.39,109.46,29477
HRZ02,2002-09-20 01:30,20,109.46,109.46,109.39,109.41,14346
HRZ02,2002-09-20 02:00,20,109.41,109.49,109.35,109.37,22288
HRZ02,2002-09-20 02:30,20,109.36,109.39,109.28,109.33,39757
HRZ02,2002-09-20 03:00,20,109.33,109.34,109.22,109.26,50844
HRZ02,2002-09-20 03:30,20,109.26,109.3,109.19,109.21,27963
HRZ02,2002-09-20 04:00,20,109.21,109.22,109.11,109.13,64421
HRZ02,2002-09-20 04:30,20,109.13,109.16,109.06,109.15,40562
HRZ02,2002-09-20 05:00,20,109.15,109.2,109.11,109.15,22509
HRZ02,2002-09-20 05:30,20,109.16,109.16,109.1,109.15,12381
HRZ02,2002-09-20 06:00,20,109.14,109.16,109.11,109.15,8595
HRZ02,2002-09-20 06:30,20,109.14,109.15,109.04,109.14,18606
HRZ02,2002-09-20 07:00,20,109.14,109.15,109.09,109.11,16680
HRZ02,2002-09-20 07:30,20,109.11,109.14,109.1,109.1,8504
HRZ02,2002-09-20 08:00,20,109.1,109.18,109.09,109.17,14698
HRZ02,2002-09-20 08:30,20,109.16,109.25,109.14,109.24,39895
HRZ02,2002-09-20 09:00,20,109.23,109.26,109.19,109.19,27946
HRZ02,2002-09-20 09:30,20,109.19,109.3,109.18,109.29,36537
HRZ02,2002-09-20 10:00,20,109.29,109.29,109.21,109.22,17215
HRZ02,2002-09-20 10:30,20,109.23,109.24,109.19,109.22,6676
HRZ02,2002-09-20 11:00,20,109.22,109.23,109.16,109.19,4793
HRZ02,2002-09-20 11:30,20,109.18,109.25,109.18,109.21,4520
HRZ02,2002-09-23 01:00,23,109.43,109.43,109.35,109.39,11298
HRZ02,2002-09-23 01:30,23,109.4,109.41,109.34,109.38,7730
HRZ02,2002-09-23 02:00,23,109.38,109.38,109.3,109.31,18239
HRZ02,2002-09-23 02:30,23,109.31,109.32,109.22,109.22,21374
HRZ02,2002-09-23 03:00,23,109.22,109.24,109.18,109.24,28666
HRZ02,2002-09-23 03:30,23,109.24,109.29,109.22,109.27,18082
HRZ02,2002-09-23 04:00,23,109.27,109.34,109.26,109.33,24177
HRZ02,2002-09-23 04:30,23,109.32,109.37,109.32,109.35,23208
HRZ02,2002-09-23 05:00,23,109.35,109.4,109.31,109.39,19993
HRZ02,2002-09-23 05:30,23,109.38,109.38,109.34,109.37,12242
HRZ02,2002-09-23 06:00,23,109.37,109.41,109.37,109.38,15379
HRZ02,2002-09-23 06:30,23,109.38,109.44,109.37,109.41,14733
HRZ02,2002-09-23 07:00,23,109.4,109.52,109.4,109.41,28980
HRZ02,2002-09-23 07:30,23,109.41,109.46,109.39,109.43,22008
HRZ02,2002-09-23 08:00,23,109.43,109.49,109.43,109.49,34199
HRZ02,2002-09-23 08:30,23,109.48,109.49,109.44,109.47,28642
HRZ02,2002-09-23 09:00,23,109.47,109.53,109.41,109.51,39549
HRZ02,2002-09-23 09:30,23,109.52,109.57,109.48,109.53,36887
HRZ02,2002-09-23 10:00,23,109.53,109.53,109.45,109.48,23781
HRZ02,2002-09-23 10:30,23,109.48,109.52,109.47,109.52,9369
HRZ02,2002-09-23 11:00,23,109.51,109.58,109.51,109.56,10915
HRZ02,2002-09-23 11:30,23,109.56,109.58,109.51,109.52,8250
HRZ02,2002-09-24 01:00,24,109.48,109.55,109.45,109.5,11830
HRZ02,2002-09-24 01:30,24,109.51,109.52,109.44,109.45,12777
HRZ02,2002-09-24 02:00,24,109.45,109.49,109.36,109.46,40409
HRZ02,2002-09-24 02:30,24,109.46,109.5,109.44,109.45,43700
HRZ02,2002-09-24 03:00,24,109.46,109.55,109.46,109.53,49636
HRZ02,2002-09-24 03:30,24,109.53,109.59,109.5,109.57,34933
HRZ02,2002-09-24 04:00,24,109.57,109.61,109.56,109.57,33096
HRZ02,2002-09-24 04:30,24,109.57,109.61,109.56,109.57,25944
HRZ02,2002-09-24 05:00,24,109.58,109.64,109.57,109.63,31393
HRZ02,2002-09-24 05:30,24,109.62,109.72,109.59,109.71,32811
HRZ02,2002-09-24 06:00,24,109.71,109.81,109.67,109.79,47990
HRZ02,2002-09-24 06:30,24,109.79,109.8,109.7,109.72,28038
HRZ02,2002-09-24 07:00,24,109.72,109.76,109.71,109.72,21423
HRZ02,2002-09-24 07:30,24,109.71,109.75,109.68,109.75,28087
HRZ02,2002-09-24 08:00,24,109.75,109.79,109.7,109.76,40093
HRZ02,2002-09-24 08:30,24,109.77,109.84,109.7,109.72,51089
HRZ02,2002-09-24 09:00,24,109.72,109.74,109.59,109.63,75312
HRZ02,2002-09-24 09:30,24,109.62,109.7,109.62,109.69,51107
HRZ02,2002-09-24 10:00,24,109.68,109.79,109.66,109.77,43226
HRZ02,2002-09-24 10:30,24,109.77,109.77,109.72,109.73,19235
HRZ02,2002-09-24 11:00,24,109.73,109.81,109.73,109.81,9680
HRZ02,2002-09-24 11:30,24,109.81,109.85,109.79,109.84,11655
HRZ02,2002-09-25 01:00,25,109.87,109.93,109.85,109.91,28781
HRZ02,2002-09-25 01:30,25,109.91,109.94,109.85,109.85,24017
HRZ02,2002-09-25 02:00,25,109.85,109.9,109.84,109.87,24285
HRZ02,2002-09-25 02:30,25,109.87,109.87,109.77,109.81,39706
HRZ02,2002-09-25 03:00,25,109.81,109.83,109.66,109.66,77705
HRZ02,2002-09-25 03:30,25,109.66,109.66,109.48,109.56,77303
HRZ02,2002-09-25 04:00,25,109.56,109.57,109.46,109.49,39873
HRZ02,2002-09-25 04:30,25,109.49,109.52,109.41,109.44,41239
HRZ02,2002-09-25 05:00,25,109.43,109.52,109.43,109.5,27176
HRZ02,2002-09-25 05:30,25,109.5,109.53,109.47,109.48,13746
HRZ02,2002-09-25 06:00,25,109.48,109.5,109.43,109.44,10470
HRZ02,2002-09-25 06:30,25,109.44,109.45,109.35,109.42,38762
HRZ02,2002-09-25 07:00,25,109.42,109.51,109.4,109.47,29312
HRZ02,2002-09-25 07:30,25,109.47,109.48,109.42,109.43,24983
HRZ02,2002-09-25 08:00,25,109.44,109.45,109.39,109.42,23043
HRZ02,2002-09-25 08:30,25,109.41,109.52,109.38,109.51,40043
HRZ02,2002-09-25 09:00,25,109.52,109.56,109.48,109.49,40839
HRZ02,2002-09-25 09:30,25,109.49,109.62,109.49,109.57,32223
HRZ02,2002-09-25 10:00,25,109.58,109.65,109.54,109.57,31884
HRZ02,2002-09-25 10:30,25,109.56,109.59,109.52,109.56,18231
HRZ02,2002-09-25 11:00,25,109.56,109.56,109.47,109.48,6767
HRZ02,2002-09-25 11:30,25,109.47,109.53,109.46,109.47,3802
HRZ02,2002-09-26 01:00,26,109.35,109.35,109.24,109.33,28019
HRZ02,2002-09-26 01:30,26,109.33,109.37,109.32,109.33,23623
HRZ02,2002-09-26 02:00,26,109.33,109.44,109.32,109.43,30386
HRZ02,2002-09-26 02:30,26,109.43,109.45,109.37,109.38,21497
HRZ02,2002-09-26 03:00,26,109.38,109.38,109.27,109.34,38972
HRZ02,2002-09-26 03:30,26,109.35,109.44,109.33,109.4,34348
HRZ02,2002-09-26 04:00,26,109.41,109.45,109.39,109.44,20812
HRZ02,2002-09-26 04:30,26,109.44,109.47,109.43,109.44,15396
HRZ02,2002-09-26 05:00,26,109.44,109.53,109.42,109.52,26278
HRZ02,2002-09-26 05:30,26,109.52,109.52,109.44,109.46,14389
HRZ02,2002-09-26 06:00,26,109.46,109.49,109.45,109.47,9620
HRZ02,2002-09-26 06:30,26,109.48,109.5,109.46,109.49,8614
HRZ02,2002-09-26 07:00,26,109.48,109.57,109.44,109.44,24108
HRZ02,2002-09-26 07:30,26,109.44,109.44,109.31,109.38,75308
HRZ02,2002-09-26 08:00,26,109.37,109.42,109.36,109.41,20494
HRZ02,2002-09-26 08:30,26,109.41,109.45,109.32,109.35,42457
HRZ02,2002-09-26 09:00,26,109.35,109.38,109.31,109.34,31925
HRZ02,2002-09-26 09:30,26,109.34,109.4,109.29,109.33,23549
HRZ02,2002-09-26 10:00,26,109.33,109.35,109.22,109.24,27927
HRZ02,2002-09-26 10:30,26,109.24,109.31,109.24,109.31,23000
HRZ02,2002-09-26 11:00,26,109.31,109.33,109.26,109.33,7044
HRZ02,2002-09-26 11:30,26,109.33,109.35,109.29,109.33,7384
HRZ02,2002-09-27 01:00,27,109.38,109.41,109.31,109.32,23134
HRZ02,2002-09-27 01:30,27,109.33,109.37,109.32,109.37,5612
HRZ02,2002-09-27 02:00,27,109.37,109.41,109.36,109.38,18317
HRZ02,2002-09-27 02:30,27,109.38,109.47,109.37,109.46,26913
HRZ02,2002-09-27 03:00,27,109.47,109.47,109.41,109.42,23788
HRZ02,2002-09-27 03:30,27,109.42,109.45,109.4,109.4,16735
HRZ02,2002-09-27 04:00,27,109.39,109.43,109.38,109.41,15420
HRZ02,2002-09-27 04:30,27,109.4,109.43,109.4,109.4,8794
HRZ02,2002-09-27 05:00,27,109.41,109.44,109.4,109.42,8042
HRZ02,2002-09-27 05:30,27,109.42,109.5,109.41,109.47,18189
HRZ02,2002-09-27 06:00,27,109.47,109.51,109.46,109.49,16133
HRZ02,2002-09-27 06:30,27,109.48,109.5,109.44,109.47,13245
HRZ02,2002-09-27 07:00,27,109.47,109.47,109.37,109.43,14349
HRZ02,2002-09-27 07:30,27,109.43,109.47,109.38,109.42,26075
HRZ02,2002-09-27 08:00,27,109.42,109.46,109.41,109.45,12644
HRZ02,2002-09-27 08:30,27,109.46,109.48,109.39,109.42,28007
HRZ02,2002-09-27 09:00,27,109.42,109.47,109.4,109.43,29972
HRZ02,2002-09-27 09:30,27,109.43,109.44,109.36,109.39,23308
HRZ02,2002-09-27 10:00,27,109.39,109.41,109.35,109.38,22344
HRZ02,2002-09-27 10:30,27,109.38,109.43,109.36,109.42,11159
HRZ02,2002-09-27 11:00,27,109.42,109.43,109.4,109.42,2929
HRZ02,2002-09-27 11:30,27,109.42,109.48,109.42,109.48,5766
HRZ02,2002-09-30 01:00,30,109.68,109.73,109.65,109.7,21091
HRZ02,2002-09-30 01:30,30,109.7,109.77,109.7,109.73,13286
HRZ02,2002-09-30 02:00,30,109.74,109.79,109.72,109.77,26287
HRZ02,2002-09-30 02:30,30,109.77,109.77,109.7,109.71,17407
HRZ02,2002-09-30 03:00,30,109.71,109.73,109.68,109.68,14655
HRZ02,2002-09-30 03:30,30,109.68,109.69,109.63,109.64,22850
HRZ02,2002-09-30 04:00,30,109.64,109.66,109.61,109.63,17385
HRZ02,2002-09-30 04:30,30,109.63,109.67,109.62,109.64,13095
HRZ02,2002-09-30 05:00,30,109.64,109.69,109.61,109.68,14268
HRZ02,2002-09-30 05:30,30,109.68,109.71,109.68,109.7,9566
HRZ02,2002-09-30 06:00,30,109.7,109.71,109.68,109.7,6683
HRZ02,2002-09-30 06:30,30,109.71,109.72,109.69,109.71,10572
HRZ02,2002-09-30 07:00,30,109.7,109.72,109.65,109.69,15141
HRZ02,2002-09-30 07:30,30,109.68,109.77,109.68,109.77,18894
HRZ02,2002-09-30 08:00,30,109.76,109.82,109.76,109.8,27574
HRZ02,2002-09-30 08:30,30,109.79,109.93,109.77,109.92,31120
HRZ02,2002-09-30 09:00,30,109.92,110.02,109.87,110.01,58612
HRZ02,2002-09-30 09:30,30,110,110.01,109.89,109.9,42965
HRZ02,2002-09-30 10:00,30,109.9,109.94,109.88,109.93,21249
HRZ02,2002-09-30 10:30,30,109.93,109.93,109.8,109.83,19726
HRZ02,2002-09-30 11:00,30,109.83,109.88,109.83,109.88,8065
HRZ02,2002-09-30 11:30,30,109.88,110.1,109.88,109.94,21944
HRZ02,2002-10-01 01:00,1,109.95,109.99,109.89,109.89,11116
HRZ02,2002-10-01 01:30,1,109.9,109.91,109.84,109.84,14727
HRZ02,2002-10-01 02:00,1,109.84,109.9,109.81,109.89,33138
HRZ02,2002-10-01 02:30,1,109.9,109.95,109.89,109.9,33436
HRZ02,2002-10-01 03:00,1,109.9,109.91,109.86,109.89,29044
HRZ02,2002-10-01 03:30,1,109.89,109.9,109.85,109.88,28038
HRZ02,2002-10-01 04:00,1,109.87,109.91,109.86,109.89,24729
HRZ02,2002-10-01 04:30,1,109.89,109.9,109.84,109.85,18322
HRZ02,2002-10-01 05:00,1,109.84,109.87,109.83,109.84,18362
HRZ02,2002-10-01 05:30,1,109.84,109.85,109.7,109.7,41024
HRZ02,2002-10-01 06:00,1,109.7,109.71,109.62,109.66,41143
HRZ02,2002-10-01 06:30,1,109.66,109.73,109.66,109.73,18432
HRZ02,2002-10-01 07:00,1,109.72,109.77,109.67,109.71,28910
HRZ02,2002-10-01 07:30,1,109.71,109.74,109.69,109.7,23480
HRZ02,2002-10-01 08:00,1,109.7,109.74,109.68,109.72,16968
HRZ02,2002-10-01 08:30,1,109.72,109.83,109.69,109.77,29407
HRZ02,2002-10-01 09:00,1,109.78,109.8,109.57,109.76,76833
HRZ02,2002-10-01 09:30,1,109.75,109.78,109.69,109.74,41966
HRZ02,2002-10-01 10:00,1,109.74,109.82,109.73,109.77,26671
HRZ02,2002-10-01 10:30,1,109.76,109.78,109.72,109.78,9534
HRZ02,2002-10-01 11:00,1,109.78,109.78,109.73,109.73,8365
HRZ02,2002-10-01 11:30,1,109.74,109.77,109.71,109.72,7045
HRZ02,2002-10-02 01:00,2,109.6,109.6,109.45,109.5,26070
HRZ02,2002-10-02 01:30,2,109.49,109.5,109.43,109.46,15342
HRZ02,2002-10-02 02:00,2,109.47,109.48,109.39,109.41,28511
HRZ02,2002-10-02 02:30,2,109.4,109.47,109.38,109.45,24768
HRZ02,2002-10-02 03:00,2,109.46,109.47,109.41,109.43,28815
HRZ02,2002-10-02 03:30,2,109.43,109.45,109.4,109.41,30345
HRZ02,2002-10-02 04:00,2,109.42,109.43,109.36,109.39,28944
HRZ02,2002-10-02 04:30,2,109.39,109.44,109.39,109.44,27651
HRZ02,2002-10-02 05:00,2,109.44,109.44,109.26,109.29,57584
HRZ02,2002-10-02 05:30,2,109.29,109.32,109.27,109.3,22141
HRZ02,2002-10-02 06:00,2,109.29,109.34,109.28,109.32,18956
HRZ02,2002-10-02 06:30,2,109.33,109.37,109.33,109.35,21650
HRZ02,2002-10-02 07:00,2,109.36,109.47,109.36,109.45,34851
HRZ02,2002-10-02 07:30,2,109.45,109.48,109.43,109.45,34607
HRZ02,2002-10-02 08:00,2,109.45,109.55,109.44,109.53,29957
HRZ02,2002-10-02 08:30,2,109.54,109.54,109.43,109.52,42267
HRZ02,2002-10-02 09:00,2,109.52,109.54,109.43,109.44,37171
HRZ02,2002-10-02 09:30,2,109.44,109.47,109.35,109.4,44939
HRZ02,2002-10-02 10:00,2,109.41,109.48,109.4,109.44,27321
HRZ02,2002-10-02 10:30,2,109.44,109.45,109.37,109.39,19431
HRZ02,2002-10-02 11:00,2,109.39,109.43,109.38,109.42,7499
HRZ02,2002-10-02 11:30,2,109.41,109.43,109.35,109.41,11116
HRZ02,2002-10-03 01:00,3,109.6,109.65,109.59,109.63,21899
HRZ02,2002-10-03 01:30,3,109.63,109.73,109.61,109.67,19038
HRZ02,2002-10-03 02:00,3,109.68,109.72,109.63,109.65,24146
HRZ02,2002-10-03 02:30,3,109.66,109.67,109.62,109.66,18517
HRZ02,2002-10-03 03:00,3,109.65,109.65,109.59,109.6,15417
HRZ02,2002-10-03 03:30,3,109.59,109.6,109.54,109.6,26066
HRZ02,2002-10-03 04:00,3,109.6,109.62,109.55,109.56,17432
HRZ02,2002-10-03 04:30,3,109.57,109.57,109.52,109.55,20286
HRZ02,2002-10-03 05:00,3,109.54,109.56,109.47,109.56,25646
HRZ02,2002-10-03 05:30,3,109.56,109.56,109.53,109.55,10872
HRZ02,2002-10-03 06:00,3,109.55,109.62,109.55,109.6,11554
HRZ02,2002-10-03 06:30,3,109.6,109.63,109.59,109.62,8536
HRZ02,2002-10-03 07:00,3,109.62,109.66,109.61,109.64,15626
HRZ02,2002-10-03 07:30,3,109.64,109.64,109.54,109.57,31694
HRZ02,2002-10-03 08:00,3,109.57,109.59,109.56,109.57,12504
HRZ02,2002-10-03 08:30,3,109.57,109.61,109.53,109.56,21679
HRZ02,2002-10-03 09:00,3,109.56,109.56,109.32,109.44,59340
HRZ02,2002-10-03 09:30,3,109.44,109.53,109.41,109.5,39058
HRZ02,2002-10-03 10:00,3,109.51,109.61,109.49,109.58,27815
HRZ02,2002-10-03 10:30,3,109.58,109.59,109.51,109.54,9667
HRZ02,2002-10-03 11:00,3,109.54,109.62,109.54,109.61,4680
HRZ02,2002-10-03 11:30,3,109.61,109.62,109.59,109.6,4466
HRZ02,2002-10-04 01:00,4,109.57,109.61,109.56,109.59,7019
HRZ02,2002-10-04 01:30,4,109.59,109.68,109.58,109.67,14367
HRZ02,2002-10-04 02:00,4,109.67,109.7,109.55,109.58,23295
HRZ02,2002-10-04 02:30,4,109.59,109.64,109.58,109.62,22281
HRZ02,2002-10-04 03:00,4,109.62,109.65,109.61,109.64,28344
HRZ02,2002-10-04 03:30,4,109.64,109.67,109.59,109.64,23990
HRZ02,2002-10-04 04:00,4,109.64,109.69,109.64,109.66,30734
HRZ02,2002-10-04 04:30,4,109.66,109.68,109.65,109.67,19624
HRZ02,2002-10-04 05:00,4,109.67,109.72,109.66,109.68,25592
HRZ02,2002-10-04 05:30,4,109.68,109.71,109.66,109.69,20041
HRZ02,2002-10-04 06:00,4,109.69,109.69,109.66,109.68,13273
HRZ02,2002-10-04 06:30,4,109.69,109.7,109.66,109.68,13474
HRZ02,2002-10-04 07:00,4,109.69,109.71,109.57,109.58,21310
HRZ02,2002-10-04 07:30,4,109.58,109.59,109.41,109.49,85096
HRZ02,2002-10-04 08:00,4,109.49,109.51,109.37,109.42,53163
HRZ02,2002-10-04 08:30,4,109.42,109.51,109.38,109.46,27456
HRZ02,2002-10-04 11:00,4,109.71,109.75,109.68,109.73,6059
HRZ02,2002-10-04 11:30,4,109.73,109.86,109.72,109.79,9054
HRZ02,2002-10-07 01:00,7,109.93,109.95,109.9,109.91,15984
HRZ02,2002-10-07 01:30,7,109.92,109.99,109.91,109.91,13648
HRZ02,2002-10-07 02:00,7,109.9,109.93,109.85,109.87,22926
HRZ02,2002-10-07 02:30,7,109.87,109.92,109.87,109.89,16444
HRZ02,2002-10-07 03:00,7,109.89,109.9,109.83,109.89,14747
HRZ02,2002-10-07 03:30,7,109.88,109.89,109.83,109.83,19276
HRZ02,2002-10-07 04:00,7,109.83,109.89,109.81,109.89,25695
HRZ02,2002-10-07 04:30,7,109.89,109.91,109.85,109.85,17634
HRZ02,2002-10-07 05:00,7,109.85,109.88,109.83,109.84,13988
HRZ02,2002-10-07 05:30,7,109.84,109.86,109.77,109.81,20789
HRZ02,2002-10-07 06:00,7,109.8,109.85,109.8,109.84,11258
HRZ02,2002-10-07 06:30,7,109.84,109.88,109.83,109.86,13820
HRZ02,2002-10-07 07:00,7,109.87,109.91,109.84,109.84,20841
HRZ02,2002-10-07 07:30,7,109.84,109.87,109.83,109.84,16004
HRZ02,2002-10-07 08:00,7,109.84,109.86,109.8,109.84,17282
HRZ02,2002-10-07 08:30,7,109.84,109.89,109.79,109.88,28867
HRZ02,2002-10-07 09:00,7,109.87,109.89,109.83,109.85,23283
HRZ02,2002-10-07 09:30,7,109.85,109.89,109.83,109.84,18547
HRZ02,2002-10-07 10:00,7,109.84,109.87,109.84,109.84,17965
HRZ02,2002-10-07 10:30,7,109.83,109.85,109.81,109.82,7957
HRZ02,2002-10-07 11:00,7,109.82,109.82,109.71,109.72,7754
HRZ02,2002-10-07 11:30,7,109.71,109.79,109.71,109.76,4299
HRZ02,2002-10-08 01:00,8,109.71,109.75,109.69,109.71,9740
HRZ02,2002-10-08 01:30,8,109.72,109.78,109.67,109.67,9456
HRZ02,2002-10-08 02:00,8,109.67,109.69,109.66,109.68,25639
HRZ02,2002-10-08 02:30,8,109.68,109.84,109.67,109.72,53866
HRZ02,2002-10-08 03:00,8,109.72,109.74,109.57,109.64,49333
HRZ02,2002-10-08 03:30,8,109.64,109.72,109.6,109.7,32013
HRZ02,2002-10-08 04:00,8,109.7,109.72,109.67,109.7,21919
HRZ02,2002-10-08 04:30,8,109.69,109.71,109.66,109.7,18358
HRZ02,2002-10-08 05:00,8,109.7,109.73,109.65,109.67,13995
HRZ02,2002-10-08 05:30,8,109.66,109.68,109.64,109.68,8412
HRZ02,2002-10-08 06:00,8,109.68,109.74,109.67,109.73,10919
HRZ02,2002-10-08 06:30,8,109.73,109.76,109.73,109.74,13101
HRZ02,2002-10-08 07:00,8,109.74,109.76,109.71,109.72,16386
HRZ02,2002-10-08 07:30,8,109.73,109.74,109.67,109.68,13390
HRZ02,2002-10-08 08:00,8,109.68,109.73,109.66,109.71,16083
HRZ02,2002-10-08 08:30,8,109.71,109.74,109.67,109.73,31649
HRZ02,2002-10-08 09:00,8,109.73,109.74,109.68,109.71,24628
HRZ02,2002-10-08 09:30,8,109.71,109.79,109.7,109.78,33100
HRZ02,2002-10-08 10:00,8,109.78,109.91,109.77,109.9,52184
HRZ02,2002-10-08 10:30,8,109.9,109.94,109.84,109.92,18950
HRZ02,2002-10-08 11:00,8,109.91,109.94,109.86,109.88,14563
HRZ02,2002-10-08 11:30,8,109.89,109.92,109.82,109.82,7181
HRZ02,2002-10-09 01:00,9,109.76,109.8,109.73,109.8,9618
HRZ02,2002-10-09 01:30,9,109.8,109.81,109.78,109.78,6011
HRZ02,2002-10-09 02:00,9,109.78,109.86,109.77,109.84,19363
HRZ02,2002-10-09 02:30,9,109.83,109.86,109.82,109.83,22637
HRZ02,2002-10-09 03:00,9,109.83,109.91,109.81,109.89,25373
HRZ02,2002-10-09 03:30,9,109.89,109.89,109.75,109.77,33110
HRZ02,2002-10-09 04:00,9,109.78,109.88,109.77,109.87,24067
HRZ02,2002-10-09 04:30,9,109.86,109.88,109.84,109.85,19421
HRZ02,2002-10-09 05:00,9,109.85,109.87,109.82,109.82,18873
HRZ02,2002-10-09 05:30,9,109.83,109.84,109.8,109.82,13440
HRZ02,2002-10-09 06:00,9,109.82,109.84,109.81,109.84,7938
HRZ02,2002-10-09 06:30,9,109.83,109.85,109.81,109.84,8515
HRZ02,2002-10-09 07:00,9,109.84,109.85,109.82,109.85,8113
HRZ02,2002-10-09 07:30,9,109.85,109.92,109.84,109.9,23913
HRZ02,2002-10-09 08:00,9,109.9,109.97,109.88,109.96,47392
HRZ02,2002-10-09 08:30,9,109.97,110.02,109.92,109.95,59912
HRZ02,2002-10-09 09:00,9,109.95,109.97,109.85,109.86,54679
HRZ02,2002-10-09 09:30,9,109.87,109.93,109.85,109.91,31256
HRZ02,2002-10-09 10:00,9,109.92,109.93,109.85,109.86,25412
HRZ02,2002-10-09 10:30,9,109.86,109.9,109.84,109.86,11321
HRZ02,2002-10-09 11:00,9,109.87,109.97,109.87,109.97,6754
HRZ02,2002-10-09 11:30,9,109.98,109.99,109.94,109.94,15724
HRZ02,2002-10-10 01:00,10,110.07,110.09,110.03,110.06,12137
HRZ02,2002-10-10 01:30,10,110.07,110.08,110.01,110.02,13358
HRZ02,2002-10-10 02:00,10,110.02,110.05,109.97,109.97,21146
HRZ02,2002-10-10 02:30,10,109.98,109.98,109.89,109.92,35761
HRZ02,2002-10-10 03:00,10,109.92,109.93,109.86,109.92,29401
HRZ02,2002-10-10 03:30,10,109.92,109.96,109.89,109.92,26265
HRZ02,2002-10-10 04:00,10,109.91,109.93,109.88,109.92,31425
HRZ02,2002-10-10 04:30,10,109.93,109.94,109.88,109.89,19024
HRZ02,2002-10-10 05:00,10,109.9,109.91,109.86,109.87,25638
HRZ02,2002-10-10 05:30,10,109.87,109.88,109.78,109.83,31648
HRZ02,2002-10-10 06:00,10,109.83,109.85,109.79,109.83,16394
HRZ02,2002-10-10 06:30,10,109.83,109.91,109.78,109.9,30899
HRZ02,2002-10-10 07:00,10,109.89,109.92,109.83,109.86,27117
HRZ02,2002-10-10 07:30,10,109.86,109.91,109.78,109.81,59766
HRZ02,2002-10-10 08:00,10,109.81,109.87,109.79,109.86,39166
HRZ02,2002-10-10 08:30,10,109.86,109.87,109.73,109.85,63819
HRZ02,2002-10-10 09:00,10,109.84,109.85,109.62,109.65,70249
HRZ02,2002-10-10 09:30,10,109.66,109.66,109.46,109.47,76992
HRZ02,2002-10-10 10:00,10,109.47,109.57,109.45,109.52,35779
HRZ02,2002-10-10 10:30,10,109.53,109.59,109.52,109.53,16753
HRZ02,2002-10-10 11:00,10,109.53,109.54,109.46,109.51,7206
HRZ02,2002-10-10 11:30,10,109.51,109.52,109.45,109.46,4817
HRZ02,2002-10-11 01:00,11,109.52,109.52,109.42,109.5,11238
HRZ02,2002-10-11 01:30,11,109.5,109.5,109.38,109.43,21341
HRZ02,2002-10-11 02:00,11,109.43,109.47,109.34,109.35,41812
HRZ02,2002-10-11 02:30,11,109.35,109.37,109.3,109.36,43222
HRZ02,2002-10-11 03:00,11,109.36,109.38,109.34,109.37,27354
HRZ02,2002-10-11 03:30,11,109.37,109.38,109.3,109.3,18563
HRZ02,2002-10-11 04:00,11,109.3,109.33,109.28,109.32,24339
HRZ02,2002-10-11 04:30,11,109.32,109.33,109.29,109.32,20575
HRZ02,2002-10-11 05:00,11,109.31,109.31,109.25,109.27,28259
HRZ02,2002-10-11 05:30,11,109.27,109.31,109.24,109.27,19025
HRZ02,2002-10-11 06:00,11,109.27,109.31,109.25,109.31,15832
HRZ02,2002-10-11 06:30,11,109.3,109.32,109.29,109.29,8756
HRZ02,2002-10-11 07:00,11,109.3,109.35,109.28,109.29,12422
HRZ02,2002-10-11 07:30,11,109.28,109.32,109.21,109.32,46938
HRZ02,2002-10-11 08:00,11,109.31,109.32,109.29,109.3,16574
HRZ02,2002-10-11 08:30,11,109.3,109.41,109.09,109.1,66856
HRZ02,2002-10-11 09:00,11,109.11,109.28,109.1,109.27,58281
HRZ02,2002-10-11 09:30,11,109.27,109.27,109.2,109.22,28920
HRZ02,2002-10-11 10:00,11,109.22,109.24,109.21,109.22,9844
HRZ02,2002-10-11 10:30,11,109.21,109.22,109.18,109.2,7938
HRZ02,2002-10-11 11:00,11,109.19,109.19,109.03,109.03,12541
HRZ02,2002-10-11 11:30,11,109.03,109.06,108.94,108.97,15110
HRZ02,2002-10-14 01:00,14,109.03,109.1,109.01,109.05,15358
HRZ02,2002-10-14 01:30,14,109.06,109.13,109.04,109.04,13099
HRZ02,2002-10-14 02:00,14,109.03,109.05,108.99,109.01,20350
HRZ02,2002-10-14 02:30,14,109.01,109.11,109,109.1,14167
HRZ02,2002-10-14 03:00,14,109.1,109.15,109.09,109.12,19912
HRZ02,2002-10-14 03:30,14,109.13,109.14,109.11,109.12,13755
HRZ02,2002-10-14 04:00,14,109.12,109.12,109.08,109.09,14699
HRZ02,2002-10-14 04:30,14,109.09,109.14,109.09,109.13,14041
HRZ02,2002-10-14 05:00,14,109.13,109.19,109.12,109.15,20560
HRZ02,2002-10-14 05:30,14,109.14,109.15,109.12,109.13,5278
HRZ02,2002-10-14 06:00,14,109.14,109.18,109.14,109.17,11771
HRZ02,2002-10-14 06:30,14,109.17,109.18,109.17,109.17,4138
HRZ02,2002-10-14 07:00,14,109.17,109.2,109.16,109.19,6176
HRZ02,2002-10-14 07:30,14,109.19,109.2,109.15,109.17,9632
HRZ02,2002-10-14 08:00,14,109.17,109.2,109.16,109.19,11516
HRZ02,2002-10-14 08:30,14,109.19,109.2,109.09,109.1,18809
HRZ02,2002-10-14 09:00,14,109.1,109.13,109.08,109.08,13523
HRZ02,2002-10-14 09:30,14,109.08,109.17,109.04,109.1,29449
HRZ02,2002-10-14 10:00,14,109.1,109.13,109.09,109.12,9962
HRZ02,2002-10-14 10:30,14,109.12,109.14,109.09,109.1,5954
HRZ02,2002-10-14 11:00,14,109.11,109.13,109.05,109.05,4578
HRZ02,2002-10-14 11:30,14,109.05,109.08,109.03,109.07,6128
HRZ02,2002-10-15 01:00,15,109.05,109.05,108.89,108.91,25952
HRZ02,2002-10-15 01:30,15,108.92,108.93,108.78,108.8,30469
HRZ02,2002-10-15 02:00,15,108.79,108.84,108.76,108.81,40182
HRZ02,2002-10-15 02:30,15,108.81,108.82,108.73,108.76,30783
HRZ02,2002-10-15 03:00,15,108.77,108.79,108.73,108.74,32883
HRZ02,2002-10-15 03:30,15,108.74,108.75,108.67,108.73,53135
HRZ02,2002-10-15 04:00,15,108.73,108.75,108.71,108.72,33719
HRZ02,2002-10-15 04:30,15,108.72,108.72,108.59,108.61,50266
HRZ02,2002-10-15 05:00,15,108.61,108.66,108.57,108.65,41412
HRZ02,2002-10-15 05:30,15,108.65,108.66,108.62,108.63,18850
HRZ02,2002-10-15 06:00,15,108.62,108.62,108.54,108.56,42263
HRZ02,2002-10-15 06:30,15,108.56,108.59,108.54,108.55,20813
HRZ02,2002-10-15 07:00,15,108.54,108.55,108.42,108.48,46112
HRZ02,2002-10-15 07:30,15,108.47,108.62,108.44,108.6,48874
HRZ02,2002-10-15 08:00,15,108.6,108.65,108.55,108.59,48339
HRZ02,2002-10-15 08:30,15,108.59,108.66,108.56,108.62,46303
HRZ02,2002-10-15 09:00,15,108.62,108.65,108.59,108.61,34046
HRZ02,2002-10-15 09:30,15,108.61,108.64,108.57,108.58,26727
HRZ02,2002-10-15 10:00,15,108.58,108.59,108.5,108.56,26347
HRZ02,2002-10-15 10:30,15,108.57,108.58,108.47,108.48,18074
HRZ02,2002-10-15 11:00,15,108.48,108.5,108.46,108.48,12826
HRZ02,2002-10-15 11:30,15,108.48,108.49,108.33,108.39,10715
HRZ02,2002-10-16 01:00,16,108.4,108.5,108.39,108.49,20820
HRZ02,2002-10-16 01:30,16,108.49,108.56,108.48,108.55,19181
HRZ02,2002-10-16 02:00,16,108.55,108.59,108.54,108.57,32052
HRZ02,2002-10-16 02:30,16,108.56,108.57,108.43,108.44,31475
HRZ02,2002-10-16 03:00,16,108.44,108.44,108.33,108.42,55575
HRZ02,2002-10-16 03:30,16,108.42,108.42,108.36,108.38,29446
HRZ02,2002-10-16 04:00,16,108.38,108.45,108.35,108.44,32116
HRZ02,2002-10-16 04:30,16,108.44,108.45,108.41,108.43,21642
HRZ02,2002-10-16 05:00,16,108.44,108.44,108.36,108.41,31144
HRZ02,2002-10-16 05:30,16,108.41,108.42,108.37,108.4,21827
HRZ02,2002-10-16 06:00,16,108.4,108.49,108.39,108.48,18300
HRZ02,2002-10-16 06:30,16,108.49,108.49,108.36,108.39,22779
HRZ02,2002-10-16 07:00,16,108.38,108.48,108.38,108.45,24768
HRZ02,2002-10-16 07:30,16,108.46,108.46,108.37,108.44,30532
HRZ02,2002-10-16 08:00,16,108.45,108.47,108.42,108.44,24744
HRZ02,2002-10-16 08:30,16,108.44,108.45,108.25,108.29,67213
HRZ02,2002-10-16 09:00,16,108.29,108.38,108.24,108.37,57599
HRZ02,2002-10-16 09:30,16,108.37,108.38,108.29,108.31,35989
HRZ02,2002-10-16 10:00,16,108.32,108.33,108.22,108.3,29997
HRZ02,2002-10-16 10:30,16,108.3,108.32,108.2,108.31,19211
HRZ02,2002-10-16 11:00,16,108.32,108.34,108.29,108.31,11200
HRZ02,2002-10-16 11:30,16,108.31,108.32,108.24,108.24,5888
HRZ02,2002-10-17 01:00,17,108.09,108.1,107.86,107.86,42108
HRZ02,2002-10-17 01:30,17,107.86,107.96,107.84,107.94,37305
HRZ02,2002-10-17 02:00,17,107.95,107.95,107.83,107.88,48817
HRZ02,2002-10-17 02:30,17,107.88,107.9,107.84,107.86,40718
HRZ02,2002-10-17 03:00,17,107.85,107.86,107.81,107.84,49511
HRZ02,2002-10-17 03:30,17,107.84,107.88,107.82,107.83,41146
HRZ02,2002-10-17 04:00,17,107.83,107.87,107.76,107.82,53256
HRZ02,2002-10-17 04:30,17,107.82,107.88,107.81,107.88,28214
HRZ02,2002-10-17 05:00,17,107.88,107.9,107.84,107.88,34450
HRZ02,2002-10-17 05:30,17,107.88,107.97,107.86,107.97,28901
HRZ02,2002-10-17 06:00,17,107.96,108.05,107.95,108.01,38507
HRZ02,2002-10-17 06:30,17,108.01,108.01,107.94,107.99,20742
HRZ02,2002-10-17 07:00,17,107.97,108.03,107.96,107.98,24270
HRZ02,2002-10-17 07:30,17,107.99,108.25,107.92,108.13,96075
HRZ02,2002-10-17 08:00,17,108.12,108.19,108.06,108.19,60872
HRZ02,2002-10-17 08:30,17,108.19,108.4,108.19,108.33,108240
HRZ02,2002-10-17 09:00,17,108.33,108.36,108.05,108.23,80627
HRZ02,2002-10-17 09:30,17,108.23,108.35,108.23,108.32,39803
HRZ02,2002-10-17 10:00,17,108.32,108.35,108.3,108.32,25945
HRZ02,2002-10-17 10:30,17,108.32,108.47,108.3,108.44,18186
HRZ02,2002-10-17 11:00,17,108.45,108.45,108.31,108.31,27003
HRZ02,2002-10-17 11:30,17,108.3,108.35,108.29,108.34,9571
HRZ02,2002-10-18 01:00,18,108.17,108.22,108.11,108.15,16975
HRZ02,2002-10-18 01:30,18,108.15,108.21,108.05,108.21,23205
HRZ02,2002-10-18 02:00,18,108.21,108.38,108.21,108.36,56123
HRZ02,2002-10-18 02:30,18,108.37,108.49,108.36,108.4,53715
HRZ02,2002-10-18 03:00,18,108.41,108.53,108.4,108.48,42361
HRZ02,2002-10-18 03:30,18,108.47,108.58,108.45,108.54,35056
HRZ02,2002-10-18 04:00,18,108.54,108.55,108.44,108.47,32192
HRZ02,2002-10-18 04:30,18,108.47,108.51,108.44,108.44,29645
HRZ02,2002-10-18 05:00,18,108.44,108.48,108.42,108.47,16730
HRZ02,2002-10-18 05:30,18,108.47,108.51,108.45,108.48,14609
HRZ02,2002-10-18 06:00,18,108.47,108.54,108.47,108.51,16589
HRZ02,2002-10-18 06:30,18,108.51,108.57,108.51,108.52,16119
HRZ02,2002-10-18 07:00,18,108.53,108.53,108.47,108.51,12253
HRZ02,2002-10-18 07:30,18,108.52,108.55,108.43,108.44,34677
HRZ02,2002-10-18 08:00,18,108.44,108.44,108.37,108.42,32741
HRZ02,2002-10-18 08:30,18,108.42,108.46,108.37,108.43,37466
HRZ02,2002-10-18 09:00,18,108.43,108.43,108.18,108.23,57451
HRZ02,2002-10-18 09:30,18,108.23,108.34,108.22,108.27,40959
HRZ02,2002-10-18 10:00,18,108.27,108.36,108.24,108.29,17757
HRZ02,2002-10-18 10:30,18,108.3,108.39,108.3,108.36,7117
HRZ02,2002-10-18 11:00,18,108.36,108.38,108.31,108.38,4994
HRZ02,2002-10-18 11:30,18,108.38,108.39,108.35,108.39,3306
HRZ02,2002-10-21 01:00,21,108.47,108.52,108.45,108.46,8085
HRZ02,2002-10-21 01:30,21,108.46,108.56,108.46,108.53,11321
HRZ02,2002-10-21 02:00,21,108.53,108.53,108.45,108.46,14560
HRZ02,2002-10-21 02:30,21,108.47,108.51,108.46,108.49,15174
HRZ02,2002-10-21 03:00,21,108.48,108.53,108.48,108.48,13374
HRZ02,2002-10-21 03:30,21,108.48,108.48,108.42,108.43,21877
HRZ02,2002-10-21 04:00,21,108.42,108.47,108.41,108.45,13417
HRZ02,2002-10-21 04:30,21,108.46,108.48,108.44,108.46,14586
HRZ02,2002-10-21 05:00,21,108.46,108.47,108.44,108.46,7581
HRZ02,2002-10-21 05:30,21,108.47,108.48,108.45,108.47,3690
HRZ02,2002-10-21 06:00,21,108.48,108.51,108.48,108.5,10527
HRZ02,2002-10-21 06:30,21,108.5,108.51,108.48,108.49,3105
HRZ02,2002-10-21 07:00,21,108.49,108.52,108.48,108.48,9304
HRZ02,2002-10-21 07:30,21,108.49,108.52,108.48,108.5,13965
HRZ02,2002-10-21 08:00,21,108.5,108.54,108.5,108.53,19027
HRZ02,2002-10-21 08:30,21,108.54,108.56,108.5,108.54,24140
HRZ02,2002-10-21 09:00,21,108.55,108.57,108.44,108.5,36835
HRZ02,2002-10-21 09:30,21,108.5,108.53,108.45,108.45,30785
HRZ02,2002-10-21 10:00,21,108.45,108.46,108.39,108.4,25606
HRZ02,2002-10-21 10:30,21,108.4,108.42,108.2,108.23,52657
HRZ02,2002-10-21 11:00,21,108.23,108.26,108.13,108.14,17226
HRZ02,2002-10-21 11:30,21,108.14,108.15,108.07,108.12,14818
HRZ02,2002-10-22 01:00,22,108.11,108.18,108.1,108.14,18681
HRZ02,2002-10-22 01:30,22,108.13,108.26,108.12,108.19,22512
HRZ02,2002-10-22 02:00,22,108.19,108.34,108.19,108.33,35190
HRZ02,2002-10-22 02:30,22,108.32,108.33,108.17,108.18,36270
HRZ02,2002-10-22 03:00,22,108.18,108.24,108.13,108.22,25855
HRZ02,2002-10-22 11:00,22,108.2,108.21,108.17,108.19,5122
HRZ02,2002-10-22 11:30,22,108.19,108.2,108.15,108.17,4241
HRZ02,2002-10-23 01:00,23,108.14,108.21,108.11,108.2,6537
HRZ02,2002-10-23 01:30,23,108.2,108.23,108.17,108.17,12885
HRZ02,2002-10-23 02:00,23,108.17,108.23,108.14,108.22,19980
HRZ02,2002-10-23 02:30,23,108.22,108.27,108.2,108.27,21298
HRZ02,2002-10-23 03:00,23,108.27,108.45,108.25,108.45,60999
HRZ02,2002-10-23 03:30,23,108.45,108.5,108.41,108.48,42142
HRZ02,2002-10-23 04:00,23,108.48,108.5,108.44,108.45,37520
HRZ02,2002-10-23 04:30,23,108.44,108.47,108.42,108.45,30223
HRZ02,2002-10-23 05:00,23,108.45,108.5,108.45,108.47,29960
HRZ02,2002-10-23 05:30,23,108.48,108.52,108.47,108.48,16827
HRZ02,2002-10-23 06:00,23,108.47,108.49,108.43,108.47,15676
HRZ02,2002-10-23 06:30,23,108.46,108.52,108.46,108.48,14129
HRZ02,2002-10-23 07:00,23,108.49,108.51,108.46,108.48,25247
HRZ02,2002-10-23 07:30,23,108.47,108.54,108.47,108.52,26302
HRZ02,2002-10-23 08:00,23,108.51,108.52,108.46,108.47,18651
HRZ02,2002-10-23 08:30,23,108.48,108.49,108.4,108.43,44339
HRZ02,2002-10-23 09:00,23,108.43,108.5,108.43,108.45,26711
HRZ02,2002-10-23 09:30,23,108.45,108.52,108.44,108.51,32547
HRZ02,2002-10-23 10:00,23,108.5,108.58,108.48,108.57,26052
HRZ02,2002-10-23 10:30,23,108.57,108.62,108.55,108.62,16257
HRZ02,2002-10-23 11:00,23,108.62,108.63,108.53,108.53,7439
HRZ02,2002-10-23 11:30,23,108.53,108.57,108.52,108.53,5880
HRZ02,2002-10-24 01:00,24,108.46,108.5,108.4,108.43,12659
HRZ02,2002-10-24 01:30,24,108.44,108.48,108.39,108.48,20546
HRZ02,2002-10-24 02:00,24,108.47,108.48,108.43,108.46,22605
HRZ02,2002-10-24 02:30,24,108.46,108.46,108.42,108.46,20925
HRZ02,2002-10-24 03:00,24,108.46,108.48,108.42,108.42,17550
HRZ02,2002-10-24 03:30,24,108.42,108.45,108.39,108.41,23743
HRZ02,2002-10-24 04:00,24,108.41,108.44,108.39,108.41,12982
HRZ02,2002-10-24 04:30,24,108.42,108.46,108.42,108.45,16823
HRZ02,2002-10-24 05:00,24,108.45,108.51,108.43,108.5,18854
HRZ02,2002-10-24 05:30,24,108.49,108.51,108.47,108.51,11622
HRZ02,2002-10-24 06:00,24,108.51,108.52,108.46,108.47,11540
HRZ02,2002-10-24 06:30,24,108.48,108.51,108.46,108.46,10841
HRZ02,2002-10-24 07:00,24,108.46,108.47,108.39,108.4,13756
HRZ02,2002-10-24 07:30,24,108.4,108.44,108.26,108.3,66334
HRZ02,2002-10-24 08:00,24,108.29,108.32,108.15,108.24,69380
HRZ02,2002-10-24 08:30,24,108.25,108.36,108.22,108.27,61027
HRZ02,2002-10-24 09:00,24,108.28,108.37,108.27,108.34,48045
HRZ02,2002-10-24 09:30,24,108.34,108.36,108.28,108.3,33426
HRZ02,2002-10-24 10:00,24,108.31,108.36,108.3,108.32,22699
HRZ02,2002-10-24 10:30,24,108.32,108.35,108.3,108.35,11917
HRZ02,2002-10-24 11:00,24,108.36,108.36,108.33,108.36,6041
HRZ02,2002-10-24 11:30,24,108.36,108.39,108.35,108.38,7141
HRZ02,2002-10-25 01:00,25,108.55,108.58,108.51,108.55,11988
HRZ02,2002-10-25 01:30,25,108.55,108.62,108.53,108.59,11070
HRZ02,2002-10-25 02:00,25,108.58,108.59,108.54,108.58,18645
HRZ02,2002-10-25 02:30,25,108.58,108.58,108.49,108.5,29614
HRZ02,2002-10-25 03:00,25,108.5,108.54,108.35,108.43,45632
HRZ02,2002-10-25 03:30,25,108.44,108.48,108.41,108.46,37031
HRZ02,2002-10-25 04:00,25,108.46,108.48,108.37,108.37,27479
HRZ02,2002-10-25 04:30,25,108.37,108.4,108.31,108.39,45242
HRZ02,2002-10-25 05:00,25,108.4,108.41,108.37,108.4,14267
HRZ02,2002-10-25 05:30,25,108.4,108.44,108.39,108.42,12684
HRZ02,2002-10-25 06:00,25,108.43,108.48,108.42,108.46,13482
HRZ02,2002-10-25 06:30,25,108.45,108.46,108.42,108.43,5330
HRZ02,2002-10-25 07:00,25,108.44,108.56,108.42,108.55,13860
HRZ02,2002-10-25 07:30,25,108.55,108.6,108.46,108.49,60536
HRZ02,2002-10-25 08:00,25,108.49,108.57,108.47,108.56,32325
HRZ02,2002-10-25 08:30,25,108.55,108.57,108.43,108.43,39103
HRZ02,2002-10-25 09:00,25,108.43,108.51,108.39,108.49,34501
HRZ02,2002-10-25 09:30,25,108.49,108.53,108.47,108.49,21229
HRZ02,2002-10-25 10:00,25,108.49,108.55,108.46,108.53,15473
HRZ02,2002-10-25 10:30,25,108.53,108.53,108.46,108.48,7850
HRZ02,2002-10-25 11:00,25,108.49,108.52,108.46,108.5,3521
HRZ02,2002-10-25 11:30,25,108.49,108.54,108.47,108.51,2560
HRZ02,2002-10-28 01:00,28,108.8,108.84,108.75,108.78,12884
HRZ02,2002-10-28 01:30,28,108.79,108.81,108.72,108.75,11974
HRZ02,2002-10-28 02:00,28,108.75,108.81,108.73,108.77,17320
HRZ02,2002-10-28 02:30,28,108.77,108.82,108.75,108.78,20625
HRZ02,2002-10-28 03:00,28,108.77,108.77,108.68,108.69,23535
HRZ02,2002-10-28 03:30,28,108.69,108.73,108.65,108.72,20326
HRZ02,2002-10-28 04:00,28,108.71,108.72,108.68,108.69,13203
HRZ02,2002-10-28 04:30,28,108.69,108.71,108.68,108.69,9791
HRZ02,2002-10-28 05:00,28,108.69,108.71,108.68,108.7,6575
HRZ02,2002-10-28 05:30,28,108.7,108.71,108.67,108.69,9923
HRZ02,2002-10-28 06:00,28,108.69,108.78,108.69,108.72,23744
HRZ02,2002-10-28 06:30,28,108.73,108.75,108.72,108.73,7798
HRZ02,2002-10-28 07:00,28,108.73,108.74,108.71,108.71,9614
HRZ02,2002-10-28 07:30,28,108.72,108.72,108.65,108.68,14266
HRZ02,2002-10-28 08:00,28,108.68,108.72,108.66,108.71,13732
HRZ02,2002-10-28 08:30,28,108.71,108.75,108.7,108.74,19310
HRZ02,2002-10-28 09:00,28,108.74,108.81,108.73,108.79,29350
HRZ02,2002-10-28 09:30,28,108.79,108.8,108.75,108.8,21108
HRZ02,2002-10-28 10:00,28,108.79,108.82,108.78,108.8,15325
HRZ02,2002-10-28 10:30,28,108.8,108.83,108.77,108.77,11512
HRZ02,2002-10-28 11:00,28,108.77,108.82,108.77,108.8,5417
HRZ02,2002-10-28 11:30,28,108.8,108.8,108.69,108.71,13953
HRZ02,2002-10-29 01:00,29,108.88,108.88,108.81,108.85,16182
HRZ02,2002-10-29 01:30,29,108.86,108.91,108.85,108.89,18235
HRZ02,2002-10-29 02:00,29,108.89,108.9,108.86,108.87,16702
HRZ02,2002-10-29 02:30,29,108.87,108.88,108.84,108.85,16481
HRZ02,2002-10-29 03:00,29,108.86,108.94,108.85,108.94,24423
HRZ02,2002-10-29 03:30,29,108.94,108.98,108.93,108.95,32556
HRZ02,2002-10-29 04:00,29,108.95,108.99,108.95,108.95,24684
HRZ02,2002-10-29 04:30,29,108.96,108.99,108.94,108.99,16059
HRZ02,2002-10-29 05:00,29,108.99,109,108.93,108.94,20673
HRZ02,2002-10-29 05:30,29,108.94,108.95,108.92,108.93,15248
HRZ02,2002-10-29 06:00,29,108.92,108.95,108.91,108.92,16859
HRZ02,2002-10-29 06:30,29,108.91,108.93,108.87,108.89,22031
HRZ02,2002-10-29 07:00,29,108.88,108.9,108.83,108.87,19215
HRZ02,2002-10-29 07:30,29,108.86,108.91,108.85,108.89,14795
HRZ02,2002-10-29 08:00,29,108.89,108.92,108.89,108.9,13933
HRZ02,2002-10-29 08:30,29,108.91,109.12,108.87,109.12,33778
HRZ02,2002-10-29 09:00,29,109.17,109.18,109.07,109.14,96200
HRZ02,2002-10-29 09:30,29,109.14,109.2,109.14,109.14,49406
HRZ02,2002-10-29 10:00,29,109.15,109.17,109.11,109.12,27545
HRZ02,2002-10-29 10:30,29,109.11,109.14,109.08,109.11,16035
HRZ02,2002-10-29 11:00,29,109.11,109.14,109.09,109.11,8196
HRZ02,2002-10-29 11:30,29,109.12,109.15,109.11,109.14,6834
HRZ02,2002-10-30 01:00,30,109.1,109.13,109.07,109.09,10628
HRZ02,2002-10-30 01:30,30,109.1,109.1,109.05,109.08,10692
HRZ02,2002-10-30 02:00,30,109.08,109.16,109.07,109.16,23688
HRZ02,2002-10-30 02:30,30,109.16,109.17,109.11,109.15,23638
HRZ02,2002-10-30 03:00,30,109.15,109.15,109.09,109.09,16975
HRZ02,2002-10-30 03:30,30,109.1,109.12,109.07,109.1,15185
HRZ02,2002-10-30 04:00,30,109.1,109.1,109.02,109.05,26137
HRZ02,2002-10-30 04:30,30,109.05,109.07,109.02,109.04,25058
HRZ02,2002-10-30 05:00,30,109.05,109.06,109.02,109.04,13104
HRZ02,2002-10-30 05:30,30,109.03,109.05,109.02,109.05,9467
HRZ02,2002-10-30 06:00,30,109.04,109.08,109.04,109.05,12373
HRZ02,2002-10-30 06:30,30,109.04,109.05,109.01,109.03,14754
HRZ02,2002-10-30 07:00,30,109.02,109.03,108.99,109,15013
HRZ02,2002-10-30 07:30,30,108.99,109.03,108.95,109.03,29253
HRZ02,2002-10-30 08:00,30,109.02,109.04,108.94,108.96,35580
HRZ02,2002-10-30 08:30,30,108.96,109.03,108.96,108.98,48353
HRZ02,2002-10-30 09:00,30,108.98,108.99,108.84,108.89,57150
HRZ02,2002-10-30 09:30,30,108.9,108.93,108.85,108.91,31719
HRZ02,2002-10-30 10:00,30,108.91,108.96,108.87,108.96,19678
HRZ02,2002-10-30 10:30,30,108.95,108.96,108.9,108.95,10630
HRZ02,2002-10-30 11:00,30,108.95,108.99,108.94,108.95,7979
HRZ02,2002-10-30 11:30,30,108.95,108.99,108.95,108.97,6067
HRZ02,2002-10-31 01:00,31,109.03,109.08,109.02,109.06,11223
HRZ02,2002-10-31 01:30,31,109.05,109.06,108.95,108.98,25957
HRZ02,2002-10-31 02:00,31,108.97,109.03,108.95,108.96,19239
HRZ02,2002-10-31 02:30,31,108.95,108.97,108.9,108.91,26664
HRZ02,2002-10-31 03:00,31,108.91,108.94,108.9,108.92,14046
HRZ02,2002-10-31 03:30,31,108.92,108.98,108.92,108.96,13921
HRZ02,2002-10-31 04:00,31,108.96,108.99,108.96,108.97,15884
HRZ02,2002-10-31 04:30,31,108.98,109,108.97,108.97,10399
HRZ02,2002-10-31 05:00,31,108.98,109,108.97,108.98,9226
HRZ02,2002-10-31 05:30,31,108.98,108.99,108.96,108.97,8321
HRZ02,2002-10-31 06:00,31,108.97,109,108.96,108.96,9622
HRZ02,2002-10-31 06:30,31,108.96,109.04,108.95,109.04,8991
HRZ02,2002-11-01 01:00,1,109.34,109.35,109.29,109.29,8158
HRZ02,2002-11-01 01:30,1,109.29,109.33,109.29,109.31,5053
HRZ02,2002-11-01 02:00,1,109.32,109.36,109.31,109.36,9438
HRZ02,2002-11-01 02:30,1,109.35,109.43,109.33,109.35,29024
HRZ02,2002-11-01 03:00,1,109.34,109.37,109.28,109.3,27722
HRZ02,2002-11-01 03:30,1,109.3,109.3,109.26,109.28,12411
HRZ02,2002-11-01 04:00,1,109.28,109.29,109.25,109.28,11439
HRZ02,2002-11-01 04:30,1,109.28,109.32,109.27,109.31,10705
HRZ02,2002-11-01 05:00,1,109.31,109.35,109.3,109.31,9894
HRZ02,2002-11-01 05:30,1,109.32,109.35,109.31,109.33,6203
HRZ02,2002-11-01 06:00,1,109.33,109.38,109.33,109.38,7430
HRZ02,2002-11-01 06:30,1,109.38,109.38,109.34,109.36,5241
HRZ02,2002-11-01 07:00,1,109.36,109.39,109.35,109.36,10625
HRZ02,2002-11-01 07:30,1,109.37,109.37,109.35,109.35,745
HRZ02,2002-11-01 09:00,1,109.33,109.33,109.25,109.26,12176
HRZ02,2002-11-01 09:30,1,109.27,109.27,109.07,109.1,97062
HRZ02,2002-11-01 10:00,1,109.1,109.11,108.99,109.05,39718
HRZ02,2002-11-01 10:30,1,109.06,109.08,109.01,109.06,8739
HRZ02,2002-11-01 11:00,1,109.05,109.08,109.02,109.03,4657
HRZ02,2002-11-01 11:30,1,109.03,109.07,109.01,109.05,6455
HRZ02,2002-11-04 01:00,4,109.03,109.13,109.02,109.13,11041
HRZ02,2002-11-04 01:30,4,109.12,109.14,109.07,109.07,6501
HRZ02,2002-11-04 02:00,4,109.08,109.08,109.01,109.05,14782
HRZ02,2002-11-04 02:30,4,109.04,109.04,108.92,108.94,26514
HRZ02,2002-11-04 03:00,4,108.94,108.98,108.94,108.98,19087
HRZ02,2002-11-04 03:30,4,108.97,109,108.94,108.97,18151
HRZ02,2002-11-04 04:00,4,108.96,108.99,108.96,108.97,7817
HRZ02,2002-11-04 04:30,4,108.98,108.98,108.95,108.97,10067
HRZ02,2002-11-04 05:00,4,108.97,109,108.96,108.96,13593
HRZ02,2002-11-04 05:30,4,108.96,108.98,108.96,108.96,7267
HRZ02,2002-11-04 06:00,4,108.96,108.96,108.92,108.95,8533
HRZ02,2002-11-04 06:30,4,108.95,108.99,108.93,108.99,10301
HRZ02,2002-11-04 07:00,4,108.99,109,108.95,108.96,15656
HRZ02,2002-11-04 07:30,4,108.96,108.99,108.94,108.99,16211
HRZ02,2002-11-04 08:00,4,108.99,109,108.96,108.97,14414
HRZ02,2002-11-04 08:30,4,108.98,108.99,108.92,108.93,17933
HRZ02,2002-11-04 09:00,4,108.93,108.96,108.92,108.94,22279
HRZ02,2002-11-04 09:30,4,108.94,109.13,108.92,109.05,40431
HRZ02,2002-11-04 10:00,4,109.05,109.06,108.99,109.04,23866
HRZ02,2002-11-04 10:30,4,109.04,109.05,109.01,109.04,18704
HRZ02,2002-11-04 11:00,4,109.04,109.04,109,109.01,7336
HRZ02,2002-11-04 11:30,4,109.02,109.06,108.99,109.06,6409
HRZ02,2002-11-05 01:00,5,109.09,109.12,109.07,109.09,8868
HRZ02,2002-11-05 01:30,5,109.09,109.11,109.05,109.06,7870
HRZ02,2002-11-05 02:00,5,109.05,109.07,109.01,109.07,15851
HRZ02,2002-11-05 02:30,5,109.07,109.07,108.97,109,28233
HRZ02,2002-11-05 03:00,5,109.01,109.01,108.95,108.95,26707
HRZ02,2002-11-05 03:30,5,108.95,108.97,108.88,108.93,32833
HRZ02,2002-11-05 04:00,5,108.92,108.95,108.92,108.93,14396
HRZ02,2002-11-05 04:30,5,108.93,108.94,108.92,108.93,8032
HRZ02,2002-11-05 05:00,5,108.94,108.96,108.92,108.95,16240
HRZ02,2002-11-05 05:30,5,108.95,108.95,108.92,108.92,10270
HRZ02,2002-11-05 06:00,5,108.92,108.94,108.9,108.9,10199
HRZ02,2002-11-05 06:30,5,108.9,108.92,108.81,108.83,25857
HRZ02,2002-11-05 07:00,5,108.83,108.85,108.73,108.79,42168
HRZ02,2002-11-05 07:30,5,108.79,108.84,108.78,108.83,28011
HRZ02,2002-11-05 08:00,5,108.83,108.85,108.8,108.82,11740
HRZ02,2002-11-05 08:30,5,108.82,108.83,108.7,108.77,21111
HRZ02,2002-11-05 09:00,5,108.77,108.77,108.7,108.75,45892
HRZ02,2002-11-05 09:30,5,108.75,108.78,108.74,108.75,24353
HRZ02,2002-11-05 10:00,5,108.76,108.77,108.73,108.74,15361
HRZ02,2002-11-05 10:30,5,108.74,108.75,108.72,108.73,7429
HRZ02,2002-11-05 11:00,5,108.73,108.75,108.72,108.73,4983
HRZ02,2002-11-05 11:30,5,108.74,108.74,108.69,108.72,6872
HRZ02,2002-11-06 01:00,6,108.71,108.71,108.55,108.57,27985
HRZ02,2002-11-06 01:30,6,108.58,108.62,108.55,108.57,15349
HRZ02,2002-11-06 02:00,6,108.57,108.62,108.56,108.62,16332
HRZ02,2002-11-06 02:30,6,108.61,108.64,108.59,108.59,25489
HRZ02,2002-11-06 03:00,6,108.59,108.6,108.55,108.57,28593
HRZ02,2002-11-06 03:30,6,108.57,108.63,108.55,108.56,27765
HRZ02,2002-11-06 04:00,6,108.56,108.59,108.51,108.55,32632
HRZ02,2002-11-06 04:30,6,108.54,108.57,108.48,108.52,25519
HRZ02,2002-11-06 05:00,6,108.52,108.55,108.51,108.54,21126
HRZ02,2002-11-06 05:30,6,108.54,108.55,108.52,108.54,6366
HRZ02,2002-11-06 06:00,6,108.55,108.56,108.52,108.55,5992
HRZ02,2002-11-06 06:30,6,108.54,108.55,108.53,108.55,5915
HRZ02,2002-11-06 07:00,6,108.55,108.56,108.54,108.55,9643
HRZ02,2002-11-06 07:30,6,108.56,108.58,108.56,108.57,14602
HRZ02,2002-11-06 08:00,6,108.57,108.58,108.56,108.58,15778
HRZ02,2002-11-06 08:30,6,108.57,108.61,108.57,108.6,17204
HRZ02,2002-11-06 09:00,6,108.6,108.62,108.59,108.61,17121
HRZ02,2002-11-06 09:30,6,108.6,108.69,108.6,108.63,29547
HRZ02,2002-11-06 10:00,6,108.63,108.69,108.62,108.66,27893
HRZ02,2002-11-06 10:30,6,108.67,108.7,108.66,108.67,7491
HRZ02,2002-11-06 11:00,6,108.67,108.67,108.64,108.65,6479
HRZ02,2002-11-06 11:30,6,108.65,108.77,108.64,108.74,21215
HRZ02,2002-11-07 01:00,7,109.04,109.06,108.89,108.94,37163
HRZ02,2002-11-07 01:30,7,108.93,108.95,108.85,108.87,20841
HRZ02,2002-11-07 02:00,7,108.87,108.95,108.85,108.92,28238
HRZ02,2002-11-07 02:30,7,108.92,108.93,108.86,108.87,29379
HRZ02,2002-11-07 03:00,7,108.87,108.89,108.78,108.78,45784
HRZ02,2002-11-07 03:30,7,108.77,108.82,108.75,108.82,29632
HRZ02,2002-11-07 04:00,7,108.82,108.85,108.8,108.83,27425
HRZ02,2002-11-07 04:30,7,108.83,108.86,108.81,108.85,22904
HRZ02,2002-11-07 05:00,7,108.84,108.85,108.8,108.81,14379
HRZ02,2002-11-07 05:30,7,108.82,108.84,108.64,108.73,24273
HRZ02,2002-11-07 06:00,7,108.73,108.77,108.66,108.72,50606
HRZ02,2002-11-07 06:30,7,108.72,108.79,108.54,108.74,42208
HRZ02,2002-11-07 07:00,7,108.74,108.77,108.66,108.73,36472
HRZ02,2002-11-07 07:30,7,108.73,108.93,108.73,108.88,60023
HRZ02,2002-11-07 08:00,7,108.89,108.89,108.82,108.84,28525
HRZ02,2002-11-07 08:30,7,108.84,108.9,108.83,108.87,27043
HRZ02,2002-11-07 09:00,7,108.88,108.88,108.81,108.85,25030
HRZ02,2002-11-07 09:30,7,108.85,108.9,108.84,108.9,20469
HRZ02,2002-11-07 10:00,7,108.91,108.93,108.88,108.91,14338
HRZ02,2002-11-07 10:30,7,108.91,108.97,108.91,108.96,12434
HRZ02,2002-11-07 11:00,7,108.97,109.09,108.97,109.07,17753
HRZ02,2002-11-07 11:30,7,109.08,109.08,109,109.03,10928
HRZ02,2002-11-08 01:00,8,109.09,109.23,109.09,109.21,21695
HRZ02,2002-11-08 01:30,8,109.21,109.23,109.17,109.2,17845
HRZ02,2002-11-08 02:00,8,109.2,109.21,109.15,109.15,25565
HRZ02,2002-11-08 02:30,8,109.15,109.26,109.14,109.23,33662
HRZ02,2002-11-08 03:00,8,109.23,109.25,109.2,109.24,27509
HRZ02,2002-11-08 03:30,8,109.24,109.24,109.17,109.21,19427
HRZ02,2002-11-08 04:00,8,109.21,109.22,109.19,109.22,11407
HRZ02,2002-11-08 04:30,8,109.21,109.29,109.21,109.26,22029
HRZ02,2002-11-08 05:00,8,109.27,109.28,109.23,109.28,12441
HRZ02,2002-11-08 05:30,8,109.28,109.31,109.26,109.27,17486
HRZ02,2002-11-08 06:00,8,109.27,109.27,109.25,109.26,10182
HRZ02,2002-11-08 06:30,8,109.25,109.26,109.19,109.2,11220
HRZ02,2002-11-08 07:00,8,109.2,109.26,109.2,109.23,11530
HRZ02,2002-11-08 07:30,8,109.23,109.27,109.23,109.26,12767
HRZ02,2002-11-08 08:00,8,109.27,109.32,109.26,109.26,24030
HRZ02,2002-11-08 08:30,8,109.27,109.27,109.18,109.21,38859
HRZ02,2002-11-08 09:00,8,109.21,109.24,109.15,109.24,43872
HRZ02,2002-11-08 09:30,8,109.24,109.27,109.21,109.26,17300
HRZ02,2002-11-08 10:00,8,109.26,109.44,109.25,109.42,31203
HRZ02,2002-11-08 10:30,8,109.42,109.45,109.38,109.39,11751
HRZ02,2002-11-08 11:00,8,109.39,109.5,109.39,109.47,8063
HRZ02,2002-11-08 11:30,8,109.46,109.57,109.46,109.54,6924
HRZ02,2002-11-11 01:00,11,109.54,109.55,109.49,109.53,9174
HRZ02,2002-11-11 01:30,11,109.53,109.53,109.46,109.46,6941
HRZ02,2002-11-11 02:00,11,109.46,109.48,109.44,109.48,11485
HRZ02,2002-11-11 02:30,11,109.48,109.51,109.47,109.5,10533
HRZ02,2002-11-11 03:00,11,109.5,109.51,109.46,109.47,13795
HRZ02,2002-11-11 03:30,11,109.47,109.49,109.45,109.47,12856
HRZ02,2002-11-11 04:00,11,109.47,109.5,109.47,109.47,11207
HRZ02,2002-11-11 04:30,11,109.48,109.49,109.46,109.47,5948
HRZ02,2002-11-11 05:00,11,109.47,109.48,109.45,109.47,8566
HRZ02,2002-11-11 05:30,11,109.47,109.49,109.47,109.48,3914
HRZ02,2002-11-11 06:00,11,109.48,109.49,109.46,109.47,4770
HRZ02,2002-11-11 06:30,11,109.47,109.49,109.46,109.47,5319
HRZ02,2002-11-11 07:00,11,109.47,109.48,109.47,109.47,1609
HRZ02,2002-11-11 07:30,11,109.47,109.48,109.46,109.47,5837
HRZ02,2002-11-11 08:00,11,109.47,109.47,109.44,109.46,8300
HRZ02,2002-11-11 08:30,11,109.47,109.48,109.44,109.47,11234
HRZ02,2002-11-11 09:00,11,109.46,109.5,109.45,109.48,4762
HRZ02,2002-11-11 09:30,11,109.48,109.5,109.47,109.5,3716
HRZ02,2002-11-11 10:00,11,109.49,109.58,109.49,109.56,16679
HRZ02,2002-11-11 10:30,11,109.56,109.63,109.56,109.59,9024
HRZ02,2002-11-11 11:00,11,109.59,109.61,109.59,109.61,2745
HRZ02,2002-11-11 11:30,11,109.61,109.61,109.57,109.57,2523
HRZ02,2002-11-12 01:00,12,109.66,109.73,109.61,109.7,17138
HRZ02,2002-11-12 01:30,12,109.7,109.71,109.68,109.68,10212
HRZ02,2002-11-12 02:00,12,109.69,109.69,109.62,109.62,21891
HRZ02,2002-11-12 02:30,12,109.62,109.62,109.51,109.52,42244
HRZ02,2002-11-12 03:00,12,109.52,109.56,109.51,109.54,32416
HRZ02,2002-11-12 03:30,12,109.54,109.59,109.53,109.55,27061
HRZ02,2002-11-12 04:00,12,109.55,109.64,109.55,109.6,30180
HRZ02,2002-11-12 04:30,12,109.6,109.63,109.6,109.62,18072
HRZ02,2002-11-12 05:00,12,109.62,109.63,109.61,109.61,6411
HRZ02,2002-11-12 05:30,12,109.62,109.62,109.61,109.62,1012
HRZ02,2002-11-12 06:00,12,109.61,109.62,109.6,109.62,12708
HRZ02,2002-11-12 06:30,12,109.61,109.62,109.6,109.61,11858
HRZ02,2002-11-12 07:00,12,109.6,109.61,109.59,109.59,11128
HRZ02,2002-11-12 07:30,12,109.6,109.69,109.58,109.66,26256
HRZ02,2002-11-12 08:00,12,109.66,109.71,109.6,109.6,39075
HRZ02,2002-11-12 08:30,12,109.6,109.63,109.58,109.61,37194
HRZ02,2002-11-12 09:00,12,109.61,109.71,109.61,109.66,45124
HRZ02,2002-11-12 09:30,12,109.66,109.67,109.64,109.64,16663
HRZ02,2002-11-12 10:00,12,109.64,109.72,109.64,109.72,16173
HRZ02,2002-11-12 10:30,12,109.73,109.74,109.67,109.7,9494
HRZ02,2002-11-12 11:00,12,109.69,109.72,109.68,109.69,10793
HRZ02,2002-11-12 11:30,12,109.69,109.71,109.68,109.68,4049
HRZ02,2002-11-13 01:00,13,109.72,109.72,109.65,109.69,12057
HRZ02,2002-11-13 01:30,13,109.69,109.7,109.58,109.58,13859
HRZ02,2002-11-13 02:00,13,109.58,109.6,109.55,109.57,29919
HRZ02,2002-11-13 02:30,13,109.57,109.59,109.56,109.59,17181
HRZ02,2002-11-13 03:00,13,109.59,109.6,109.53,109.55,26280
HRZ02,2002-11-13 03:30,13,109.55,109.57,109.53,109.55,10140
HRZ02,2002-11-13 04:00,13,109.55,109.59,109.55,109.58,9130
HRZ02,2002-11-13 04:30,13,109.58,109.59,109.56,109.57,12532
HRZ02,2002-11-13 05:00,13,109.58,109.6,109.56,109.6,16393
HRZ02,2002-11-13 05:30,13,109.6,109.64,109.6,109.64,10731
HRZ02,2002-11-13 06:00,13,109.64,109.64,109.6,109.62,8697
HRZ02,2002-11-13 06:30,13,109.62,109.65,109.61,109.64,6254
HRZ02,2002-11-13 07:00,13,109.64,109.64,109.6,109.61,7547
HRZ02,2002-11-13 07:30,13,109.62,109.63,109.6,109.61,19470
HRZ02,2002-11-13 08:00,13,109.62,109.67,109.6,109.67,21669
HRZ02,2002-11-13 08:30,13,109.66,109.71,109.64,109.7,29273
HRZ02,2002-11-13 09:00,13,109.7,109.79,109.7,109.73,45182
HRZ02,2002-11-13 09:30,13,109.73,109.74,109.56,109.63,66206
HRZ02,2002-11-13 10:00,13,109.63,109.68,109.61,109.63,27065
HRZ02,2002-11-13 10:30,13,109.63,109.65,109.59,109.61,11253
HRZ02,2002-11-13 11:00,13,109.61,109.64,109.61,109.63,4811
HRZ02,2002-11-13 11:30,13,109.64,109.75,109.64,109.72,7480
HRZ02,2002-11-14 01:00,14,109.76,109.8,109.74,109.74,14987
HRZ02,2002-11-14 01:30,14,109.74,109.78,109.73,109.77,9174
HRZ02,2002-11-14 02:00,14,109.77,109.77,109.71,109.73,14432
HRZ02,2002-11-14 02:30,14,109.73,109.74,109.71,109.71,10844
HRZ02,2002-11-14 03:00,14,109.71,109.72,109.61,109.62,28795
HRZ02,2002-11-14 03:30,14,109.62,109.63,109.5,109.53,68663
HRZ02,2002-11-14 04:00,14,109.53,109.55,109.5,109.54,38124
HRZ02,2002-11-14 04:30,14,109.55,109.57,109.53,109.55,13247
HRZ02,2002-11-14 05:00,14,109.55,109.56,109.44,109.48,30380
HRZ02,2002-11-14 05:30,14,109.48,109.52,109.45,109.52,26573
HRZ02,2002-11-14 06:00,14,109.52,109.52,109.48,109.51,10822
HRZ02,2002-11-14 06:30,14,109.5,109.53,109.5,109.5,12462
HRZ02,2002-11-14 07:00,14,109.51,109.52,109.43,109.47,14588
HRZ02,2002-11-14 07:30,14,109.47,109.47,109.32,109.32,77449
HRZ02,2002-11-14 08:00,14,109.32,109.39,109.32,109.39,36288
HRZ02,2002-11-14 08:30,14,109.38,109.43,109.36,109.41,32679
HRZ02,2002-11-14 09:00,14,109.41,109.41,109.34,109.38,27146
HRZ02,2002-11-14 09:30,14,109.38,109.4,109.36,109.38,24311
HRZ02,2002-11-14 10:00,14,109.38,109.46,109.36,109.43,25253
HRZ02,2002-11-14 10:30,14,109.43,109.45,109.39,109.42,8584
HRZ02,2002-11-14 11:00,14,109.42,109.43,109.37,109.37,7011
HRZ02,2002-11-14 11:30,14,109.37,109.38,109.33,109.34,9581
HRZ02,2002-11-15 01:00,15,109.23,109.28,109.22,109.28,10198
HRZ02,2002-11-15 01:30,15,109.27,109.29,109.26,109.28,11424
HRZ02,2002-11-15 02:00,15,109.29,109.3,109.26,109.3,9456
HRZ02,2002-11-15 02:30,15,109.29,109.33,109.28,109.3,15968
HRZ02,2002-11-15 03:00,15,109.31,109.34,109.31,109.34,16868
HRZ02,2002-11-15 03:30,15,109.34,109.34,109.3,109.3,13100
HRZ02,2002-11-15 04:00,15,109.3,109.33,109.29,109.33,13356
HRZ02,2002-11-15 04:30,15,109.33,109.42,109.31,109.4,27624
HRZ02,2002-11-15 05:00,15,109.4,109.45,109.4,109.42,22011
HRZ02,2002-11-15 05:30,15,109.41,109.41,109.36,109.38,14703
HRZ02,2002-11-15 06:00,15,109.38,109.39,109.35,109.37,6458
HRZ02,2002-11-15 06:30,15,109.38,109.39,109.32,109.33,7270
HRZ02,2002-11-15 07:00,15,109.33,109.33,109.22,109.22,26979
HRZ02,2002-11-15 07:30,15,109.21,109.33,109.18,109.3,33885
HRZ02,2002-11-15 08:00,15,109.31,109.36,109.28,109.32,24031
HRZ02,2002-11-15 08:30,15,109.33,109.35,109.24,109.33,24816
HRZ02,2002-11-15 09:00,15,109.34,109.44,109.33,109.42,40740
HRZ02,2002-11-15 09:30,15,109.42,109.45,109.38,109.41,21532
HRZ02,2002-11-15 10:00,15,109.42,109.45,109.4,109.41,7552
HRZ02,2002-11-15 10:30,15,109.42,109.48,109.41,109.45,7236
HRZ02,2002-11-15 11:00,15,109.44,109.47,109.44,109.45,2706
HRZ02,2002-11-15 11:30,15,109.45,109.46,109.42,109.43,3401
HRZ02,2002-11-18 01:00,18,109.42,109.42,109.37,109.38,4749
HRZ02,2002-11-18 01:30,18,109.38,109.39,109.36,109.38,4268
HRZ02,2002-11-18 02:00,18,109.37,109.38,109.27,109.27,20127
HRZ02,2002-11-18 02:30,18,109.27,109.29,109.25,109.27,14020
HRZ02,2002-11-18 03:00,18,109.26,109.3,109.25,109.27,13553
HRZ02,2002-11-18 03:30,18,109.26,109.28,109.24,109.25,17619
HRZ02,2002-11-18 04:00,18,109.25,109.26,109.23,109.24,9143
HRZ02,2002-11-18 04:30,18,109.24,109.27,109.22,109.24,13160
HRZ02,2002-11-18 05:00,18,109.24,109.29,109.22,109.28,14038
HRZ02,2002-11-18 05:30,18,109.28,109.28,109.24,109.27,8551
HRZ02,2002-11-18 06:00,18,109.27,109.28,109.24,109.24,5985
HRZ02,2002-11-18 06:30,18,109.24,109.26,109.23,109.25,4355
HRZ02,2002-11-18 07:00,18,109.25,109.25,109.24,109.25,4019
HRZ02,2002-11-18 07:30,18,109.24,109.27,109.24,109.24,6752
HRZ02,2002-11-18 08:00,18,109.25,109.28,109.23,109.28,9006
HRZ02,2002-11-18 08:30,18,109.28,109.33,109.27,109.31,22390
HRZ02,2002-11-18 09:00,18,109.32,109.34,109.31,109.32,14767
HRZ02,2002-11-18 09:30,18,109.32,109.35,109.31,109.33,9664
HRZ02,2002-11-18 10:00,18,109.33,109.39,109.32,109.38,11738
HRZ02,2002-11-18 10:30,18,109.38,109.39,109.36,109.37,7028
HRZ02,2002-11-18 11:00,18,109.36,109.4,109.36,109.37,5224
HRZ02,2002-11-18 11:30,18,109.38,109.39,109.36,109.37,2531
HRZ02,2002-11-19 01:00,19,109.48,109.48,109.41,109.43,8624
HRZ02,2002-11-19 01:30,19,109.43,109.44,109.42,109.43,3161
HRZ02,2002-11-19 02:00,19,109.43,109.44,109.4,109.44,11482
HRZ02,2002-11-19 02:30,19,109.44,109.47,109.4,109.43,17842
HRZ02,2002-11-19 03:00,19,109.43,109.45,109.42,109.43,17466
HRZ02,2002-11-19 03:30,19,109.44,109.47,109.42,109.43,18404
HRZ02,2002-11-19 04:00,19,109.43,109.47,109.43,109.43,16547
HRZ02,2002-11-19 04:30,19,109.43,109.46,109.43,109.44,11460
HRZ02,2002-11-19 05:00,19,109.43,109.46,109.43,109.45,6983
HRZ02,2002-11-19 05:30,19,109.45,109.45,109.43,109.45,5697
HRZ02,2002-11-19 06:00,19,109.45,109.46,109.43,109.45,5050
HRZ02,2002-11-19 06:30,19,109.45,109.47,109.45,109.46,3613
HRZ02,2002-11-19 07:00,19,109.46,109.48,109.46,109.47,8602
HRZ02,2002-11-19 07:30,19,109.47,109.48,109.44,109.46,20166
HRZ02,2002-11-19 08:00,19,109.47,109.52,109.45,109.51,25797
HRZ02,2002-11-19 08:30,19,109.51,109.52,109.48,109.5,27206
HRZ02,2002-11-19 09:00,19,109.5,109.51,109.43,109.43,21672
HRZ02,2002-11-19 09:30,19,109.44,109.48,109.43,109.47,15965
HRZ02,2002-11-19 10:00,19,109.47,109.48,109.43,109.43,14449
HRZ02,2002-11-19 10:30,19,109.43,109.47,109.42,109.46,8476
HRZ02,2002-11-19 11:00,19,109.47,109.48,109.45,109.45,5026
HRZ02,2002-11-19 11:30,19,109.45,109.45,109.37,109.37,7089
HRZ02,2002-11-20 01:00,20,109.37,109.37,109.33,109.34,13611
HRZ02,2002-11-20 01:30,20,109.34,109.35,109.3,109.34,13815
HRZ02,2002-11-20 02:00,20,109.35,109.37,109.34,109.36,10961
HRZ02,2002-11-20 02:30,20,109.37,109.43,109.36,109.41,27470
HRZ02,2002-11-20 03:00,20,109.42,109.49,109.41,109.47,37261
HRZ02,2002-11-20 03:30,20,109.46,109.47,109.42,109.43,38927
HRZ02,2002-11-20 04:00,20,109.43,109.46,109.39,109.46,43304
HRZ02,2002-11-20 04:30,20,109.46,109.48,109.46,109.47,22788
HRZ02,2002-11-20 05:00,20,109.47,109.52,109.47,109.5,29781
HRZ02,2002-11-20 05:30,20,109.5,109.66,109.5,109.65,51329
HRZ02,2002-11-20 06:00,20,109.65,109.7,109.63,109.67,39148
HRZ02,2002-11-20 06:30,20,109.67,109.68,109.64,109.66,14029
HRZ02,2002-11-20 07:00,20,109.66,109.69,109.63,109.67,22666
HRZ02,2002-11-20 07:30,20,109.67,109.69,109.65,109.66,28481
HRZ02,2002-11-20 08:00,20,109.66,109.7,109.65,109.68,14180
HRZ02,2002-11-20 08:30,20,109.69,109.69,109.63,109.66,31486
HRZ02,2002-11-20 09:00,20,109.66,109.67,109.62,109.65,31577
HRZ02,2002-11-20 09:30,20,109.64,109.67,109.63,109.64,22359
HRZ02,2002-11-21 01:00,21,109.42,109.44,109.35,109.39,24885
HRZ02,2002-11-21 01:30,21,109.4,109.44,109.39,109.4,13426
HRZ02,2002-11-21 02:00,21,109.4,109.42,109.37,109.41,21105
HRZ02,2002-11-21 02:30,21,109.41,109.48,109.41,109.44,23261
HRZ02,2002-11-21 03:00,21,109.45,109.48,109.4,109.42,20190
HRZ02,2002-11-21 03:30,21,109.41,109.42,109.37,109.41,31494
HRZ02,2002-11-21 04:00,21,109.41,109.44,109.39,109.43,22069
HRZ02,2002-11-21 04:30,21,109.43,109.44,109.42,109.42,11173
HRZ02,2002-11-21 05:00,21,109.41,109.41,109.36,109.38,15919
HRZ02,2002-11-21 05:30,21,109.38,109.41,109.38,109.4,11336
HRZ02,2002-11-21 06:00,21,109.39,109.41,109.37,109.38,5970
HRZ02,2002-11-21 06:30,21,109.38,109.44,109.37,109.43,16731
HRZ02,2002-11-21 07:00,21,109.43,109.45,109.38,109.38,15824
HRZ02,2002-11-21 07:30,21,109.39,109.41,109.25,109.27,80783
HRZ02,2002-11-21 08:00,21,109.27,109.33,109.27,109.31,29304
HRZ02,2002-11-21 08:30,21,109.31,109.33,109.27,109.3,32884
HRZ02,2002-11-21 09:00,21,109.29,109.35,109.28,109.31,29260
HRZ02,2002-11-21 09:30,21,109.31,109.35,109.27,109.29,28295
HRZ02,2002-11-21 10:00,21,109.29,109.3,109.25,109.3,20922
HRZ02,2002-11-21 10:30,21,109.3,109.3,109.23,109.25,13556
HRZ02,2002-11-21 11:00,21,109.25,109.36,109.24,109.31,15130
HRZ02,2002-11-21 11:30,21,109.32,109.34,109.26,109.27,8189
HRZ02,2002-11-22 01:00,22,109.31,109.32,109.21,109.25,13064
HRZ02,2002-11-22 01:30,22,109.26,109.35,109.2,109.35,24437
HRZ02,2002-11-22 02:00,22,109.35,109.36,109.3,109.31,15290
HRZ02,2002-11-22 02:30,22,109.3,109.33,109.24,109.26,22091
HRZ02,2002-11-22 03:00,22,109.26,109.32,109.26,109.32,19953
HRZ02,2002-11-22 03:30,22,109.33,109.38,109.32,109.36,31588
HRZ02,2002-11-22 04:00,22,109.36,109.41,109.34,109.38,25867
HRZ02,2002-11-22 04:30,22,109.38,109.4,109.37,109.39,14466
HRZ02,2002-11-22 05:00,22,109.38,109.4,109.35,109.35,13519
HRZ02,2002-11-22 05:30,22,109.36,109.38,109.35,109.35,10560
HRZ02,2002-11-22 06:00,22,109.35,109.37,109.35,109.36,6648
HRZ02,2002-11-22 06:30,22,109.36,109.37,109.34,109.35,6368
HRZ02,2002-11-22 07:00,22,109.34,109.35,109.3,109.32,15592
HRZ02,2002-11-22 07:30,22,109.32,109.34,109.27,109.29,20212
HRZ02,2002-11-22 08:00,22,109.29,109.33,109.28,109.29,18877
HRZ02,2002-11-22 08:30,22,109.3,109.31,109.25,109.25,26800
HRZ02,2002-11-22 09:00,22,109.26,109.28,109.22,109.27,21296
HRZ02,2002-11-22 09:30,22,109.27,109.31,109.26,109.29,20381
HRZ02,2002-11-22 10:00,22,109.29,109.29,109.23,109.24,13617
HRZ02,2002-11-22 10:30,22,109.25,109.3,109.25,109.3,8746
HRZ02,2002-11-22 11:00,22,109.29,109.29,109.23,109.24,2879
HRZ02,2002-11-22 11:30,22,109.24,109.25,109.2,109.21,6134
HRZ02,2002-11-25 01:00,25,109.16,109.17,109.13,109.14,11650
HRZ02,2002-11-25 01:30,25,109.14,109.14,108.92,108.94,47018
HRZ02,2002-11-25 02:00,25,108.94,109.02,108.93,109.01,36594
HRZ02,2002-11-25 02:30,25,109.01,109.03,108.99,109.03,39200
HRZ02,2002-11-25 03:00,25,109.03,109.05,109.01,109.04,24272
HRZ02,2002-11-25 03:30,25,109.04,109.07,109.01,109.07,28132
HRZ02,2002-11-25 04:00,25,109.07,109.09,109.05,109.06,23346
HRZ02,2002-11-25 04:30,25,109.06,109.06,109.02,109.04,15457
HRZ02,2002-11-25 05:00,25,109.04,109.06,109.01,109.04,12600
HRZ02,2002-11-25 05:30,25,109.04,109.05,109.02,109.03,6879
HRZ02,2002-11-25 06:00,25,109.03,109.06,109.03,109.05,7267
HRZ02,2002-11-25 06:30,25,109.04,109.06,109.03,109.05,15351
HRZ02,2002-11-25 07:00,25,109.05,109.07,109.04,109.05,14367
HRZ02,2002-11-25 07:30,25,109.05,109.13,109.05,109.13,26484
HRZ02,2002-11-25 08:00,25,109.13,109.16,109.1,109.12,31553
HRZ02,2002-11-25 08:30,25,109.12,109.17,109.06,109.09,31980
HRZ02,2002-11-25 09:00,25,109.08,109.09,109.03,109.03,27696
HRZ02,2002-11-25 09:30,25,109.04,109.1,109.03,109.1,19914
HRZ02,2002-11-25 10:00,25,109.1,109.14,109.09,109.12,19453
HRZ02,2002-11-25 10:30,25,109.12,109.17,109.1,109.16,9046
HRZ02,2002-11-25 11:00,25,109.15,109.18,109.15,109.17,9097
HRZ02,2002-11-25 11:30,25,109.17,109.18,109.13,109.13,4057
HRZ02,2002-11-26 01:00,26,109.14,109.19,109.14,109.15,5389
HRZ02,2002-11-26 01:30,26,109.14,109.14,109.08,109.13,6372
HRZ02,2002-11-26 02:00,26,109.13,109.15,109.12,109.14,10384
HRZ02,2002-11-26 02:30,26,109.13,109.16,109.12,109.14,20236
HRZ02,2002-11-26 03:00,26,109.14,109.17,109.1,109.16,28247
HRZ02,2002-11-26 03:30,26,109.17,109.2,109.16,109.18,18563
HRZ02,2002-11-26 04:00,26,109.19,109.22,109.18,109.18,26268
HRZ02,2002-11-26 04:30,26,109.18,109.19,109.16,109.17,18775
HRZ02,2002-11-26 05:00,26,109.17,109.19,109.16,109.17,8268
HRZ02,2002-11-26 05:30,26,109.17,109.17,109.15,109.16,14153
HRZ02,2002-11-26 06:00,26,109.16,109.17,109.15,109.17,4386
HRZ02,2002-11-26 06:30,26,109.17,109.19,109.17,109.17,4632
HRZ02,2002-11-26 07:00,26,109.18,109.18,109.13,109.14,13500
HRZ02,2002-11-26 07:30,26,109.14,109.22,109.14,109.2,32276
HRZ02,2002-11-26 08:00,26,109.2,109.22,109.18,109.19,25114
HRZ02,2002-11-26 08:30,26,109.2,109.22,109.17,109.19,25837
HRZ02,2002-11-26 09:00,26,109.2,109.35,109.18,109.31,72658
HRZ02,2002-11-26 09:30,26,109.31,109.42,109.31,109.41,58978
HRZ02,2002-11-26 10:00,26,109.41,109.43,109.38,109.39,24992
HRZ02,2002-11-26 10:30,26,109.39,109.45,109.37,109.43,11842
HRZ02,2002-11-26 11:00,26,109.43,109.44,109.39,109.41,6608
HRZ02,2002-11-26 11:30,26,109.41,109.46,109.4,109.45,6375
HRZ02,2002-11-27 01:00,27,109.47,109.47,109.38,109.4,10278
HRZ02,2002-11-27 01:30,27,109.4,109.43,109.39,109.4,8982
HRZ02,2002-11-27 02:00,27,109.4,109.45,109.4,109.43,18837
HRZ02,2002-11-27 02:30,27,109.43,109.46,109.36,109.38,36077
HRZ02,2002-11-27 03:00,27,109.37,109.39,109.32,109.33,35558
HRZ02,2002-11-27 03:30,27,109.33,109.36,109.32,109.32,24128
HRZ02,2002-11-27 04:00,27,109.32,109.34,109.3,109.34,19961
HRZ02,2002-11-27 04:30,27,109.34,109.4,109.34,109.4,31326
HRZ02,2002-11-27 05:00,27,109.39,109.4,109.35,109.36,18510
HRZ02,2002-11-27 05:30,27,109.36,109.37,109.33,109.33,13667
HRZ02,2002-11-27 06:00,27,109.34,109.35,109.31,109.32,10199
HRZ02,2002-11-27 06:30,27,109.31,109.35,109.31,109.34,10610
HRZ02,2002-11-27 07:00,27,109.34,109.37,109.31,109.31,23088
HRZ02,2002-11-27 07:30,27,109.31,109.34,109.3,109.3,34405
HRZ02,2002-11-27 08:00,27,109.31,109.31,109.23,109.27,27853
HRZ02,2002-11-27 08:30,27,109.27,109.29,109.14,109.16,25694
HRZ02,2002-11-27 09:00,27,109.16,109.2,109.04,109.07,100406
HRZ02,2002-11-27 09:30,27,109.07,109.11,109.03,109.06,40596
HRZ02,2002-11-27 10:00,27,109.06,109.1,109.04,109.07,22187
HRZ02,2002-11-27 10:30,27,109.07,109.11,109.06,109.08,10632
HRZ02,2002-11-27 11:00,27,109.08,109.1,109.01,109.03,6872
HRZ02,2002-11-27 11:30,27,109.03,109.05,108.96,109,10590
HRZ02,2002-11-28 01:00,28,108.95,108.99,108.93,108.99,13368
HRZ02,2002-11-28 01:30,28,108.99,109.02,108.95,108.97,8991
HRZ02,2002-11-28 02:00,28,108.98,109.04,108.98,109.03,18436
HRZ02,2002-11-28 02:30,28,109.03,109.03,108.97,108.99,25469
HRZ02,2002-11-28 03:00,28,108.99,109.01,108.94,108.96,23283
HRZ02,2002-11-28 03:30,28,108.96,108.99,108.96,108.97,13626
HRZ02,2002-11-28 04:00,28,108.98,109.04,108.97,109.03,34529
HRZ02,2002-11-28 04:30,28,109.02,109.05,109.01,109.04,20270
HRZ02,2002-11-28 05:00,28,109.04,109.04,109.02,109.03,15655
HRZ02,2002-11-28 05:30,28,109.03,109.07,109.02,109.07,12590
HRZ02,2002-11-28 06:00,28,109.07,109.15,109.06,109.11,21742
HRZ02,2002-11-28 06:30,28,109.11,109.12,109.1,109.11,8816
HRZ02,2002-11-28 07:00,28,109.11,109.12,109.08,109.09,7854
HRZ02,2002-11-28 07:30,28,109.09,109.09,109.07,109.09,5558
HRZ02,2002-11-28 08:00,28,109.09,109.13,109.08,109.12,10534
HRZ02,2002-11-28 08:30,28,109.12,109.15,109.1,109.13,10187
HRZ02,2002-11-28 09:00,28,109.13,109.13,109.08,109.11,8363
HRZ02,2002-11-28 09:30,28,109.11,109.12,109.09,109.09,7041
HRZ02,2002-11-28 10:00,28,109.09,109.09,109.07,109.09,3833
HRZ02,2002-11-28 10:30,28,109.08,109.08,109.06,109.08,2387
HRZ02,2002-11-28 11:00,28,109.07,109.09,109.07,109.07,1273
HRZ02,2002-11-28 11:30,28,109.06,109.09,109.06,109.07,3441
HRZ02,2002-11-29 01:00,29,109.07,109.09,108.98,109.03,10945
HRZ02,2002-11-29 01:30,29,109.03,109.04,108.99,109.01,9997
HRZ02,2002-11-29 02:00,29,109.01,109.02,108.99,109.02,7814
HRZ02,2002-11-29 02:30,29,109.02,109.04,109,109.03,8932
HRZ02,2002-11-29 03:00,29,109.03,109.06,109.01,109.03,13309
HRZ02,2002-11-29 03:30,29,109.03,109.09,109.03,109.06,16311
HRZ02,2002-11-29 04:00,29,109.06,109.14,109.06,109.14,15246
HRZ02,2002-11-29 04:30,29,109.14,109.18,109.13,109.15,32574
HRZ02,2002-11-29 05:00,29,109.15,109.15,109.11,109.13,19962
HRZ02,2002-11-29 05:30,29,109.12,109.12,109.09,109.1,14443
HRZ02,2002-11-29 06:00,29,109.1,109.13,109.09,109.13,10822
HRZ02,2002-11-29 06:30,29,109.12,109.13,109.1,109.11,6149
HRZ02,2002-11-29 07:00,29,109.11,109.12,109.09,109.11,9002
HRZ02,2002-11-29 07:30,29,109.11,109.15,109.1,109.14,11024
HRZ02,2002-11-29 08:00,29,109.14,109.14,109.1,109.11,11790
HRZ02,2002-11-29 08:30,29,109.11,109.13,109.1,109.13,9264
HRZ02,2002-11-29 09:00,29,109.13,109.16,109.13,109.15,8954
HRZ02,2002-11-29 09:30,29,109.15,109.22,109.15,109.19,19676
HRZ02,2002-11-29 10:00,29,109.18,109.2,109.18,109.18,11337
HRZ02,2002-11-29 10:30,29,109.19,109.21,109.18,109.19,8505
HRZ02,2002-11-29 11:00,29,109.19,109.21,109.19,109.2,2488
HRZ02,2002-11-29 11:30,29,109.2,109.24,109.19,109.2,3886
HRZ02,2002-12-02 01:00,2,109.21,109.21,109.14,109.16,7691
HRZ02,2002-12-02 01:30,2,109.17,109.19,109.11,109.11,8462
HRZ02,2002-12-02 02:00,2,109.11,109.12,109.06,109.08,17039
HRZ02,2002-12-02 02:30,2,109.08,109.08,109.03,109.06,17448
HRZ02,2002-12-02 03:00,2,109.06,109.09,109.04,109.05,16268
HRZ02,2002-12-02 03:30,2,109.05,109.08,109.04,109.06,17012
HRZ02,2002-12-02 04:00,2,109.06,109.06,109.02,109.04,14279
HRZ02,2002-12-02 04:30,2,109.03,109.04,108.97,109.04,25603
HRZ02,2002-12-02 05:00,2,109.04,109.04,108.99,109,12143
HRZ02,2002-12-02 05:30,2,109,109.01,108.98,109.01,16103
HRZ02,2002-12-02 06:00,2,109.01,109.01,108.92,108.92,24690
HRZ02,2002-12-02 06:30,2,108.92,108.93,108.88,108.91,21992
HRZ02,2002-12-02 07:00,2,108.92,108.93,108.89,108.93,18137
HRZ02,2002-12-02 07:30,2,108.93,108.97,108.92,108.94,24286
HRZ02,2002-12-02 08:00,2,108.95,108.97,108.92,108.93,23105
HRZ02,2002-12-02 08:30,2,108.93,108.94,108.9,108.9,31534
HRZ02,2002-12-02 09:00,2,108.92,109.11,108.9,109.1,57384
HRZ02,2002-12-02 09:30,2,109.1,109.11,109.04,109.06,45148
HRZ02,2002-12-02 10:00,2,109.07,109.1,109.05,109.09,23299
HRZ02,2002-12-02 10:30,2,109.1,109.13,109.09,109.1,8276
HRZ02,2002-12-02 11:00,2,109.09,109.1,109.06,109.1,4585
HRZ02,2002-12-02 11:30,2,109.09,109.1,108.97,109.02,6393
HRZ02,2002-12-03 01:00,3,109.08,109.08,109.01,109.06,13562
HRZ02,2002-12-03 01:30,3,109.07,109.17,109.06,109.16,11985
HRZ02,2002-12-03 02:00,3,109.16,109.19,109.12,109.18,27677
HRZ02,2002-12-03 02:30,3,109.18,109.25,109.17,109.2,33458
HRZ02,2002-12-03 03:00,3,109.2,109.24,109.18,109.22,36046
HRZ02,2002-12-03 03:30,3,109.21,109.21,109.14,109.15,33313
HRZ02,2002-12-03 04:00,3,109.15,109.18,109.15,109.17,10145
HRZ02,2002-12-03 04:30,3,109.17,109.18,109.13,109.15,19152
HRZ02,2002-12-03 05:00,3,109.15,109.27,109.13,109.26,40990
HRZ02,2002-12-03 05:30,3,109.26,109.3,109.25,109.26,29393
HRZ02,2002-12-03 06:00,3,109.27,109.36,109.27,109.33,34487
HRZ02,2002-12-03 06:30,3,109.33,109.34,109.31,109.32,14932
HRZ02,2002-12-03 07:00,3,109.32,109.33,109.29,109.29,25030
HRZ02,2002-12-03 07:30,3,109.29,109.33,109.28,109.32,25336
HRZ02,2002-12-03 08:00,3,109.33,109.34,109.3,109.33,30923
HRZ02,2002-12-03 08:30,3,109.33,109.37,109.32,109.35,41897
HRZ02,2002-12-03 09:00,3,109.36,109.36,109.3,109.31,33823
HRZ02,2002-12-03 09:30,3,109.31,109.35,109.3,109.3,34448
HRZ02,2002-12-03 10:00,3,109.3,109.32,109.25,109.28,30265
HRZ02,2002-12-03 10:30,3,109.28,109.29,109.24,109.29,17529
HRZ02,2002-12-03 11:00,3,109.28,109.3,109.27,109.27,5681
HRZ02,2002-12-03 11:30,3,109.28,109.3,109.25,109.28,6072
HRZ02,2002-12-04 01:00,4,109.34,109.42,109.32,109.42,20155
HRZ02,2002-12-04 01:30,4,109.41,109.42,109.35,109.36,15418
HRZ02,2002-12-04 02:00,4,109.36,109.36,109.2,109.24,56187
HRZ02,2002-12-04 02:30,4,109.24,109.27,109.08,109.18,71943
HRZ02,2002-12-04 03:00,4,109.18,109.23,109.14,109.21,35000
HRZ02,2002-12-04 03:30,4,109.21,109.21,109.12,109.15,27248
HRZ02,2002-12-04 04:00,4,109.14,109.2,109.14,109.16,20664
HRZ02,2002-12-04 04:30,4,109.16,109.19,109.16,109.18,20675
HRZ02,2002-12-04 05:00,4,109.18,109.21,109.17,109.2,23398
HRZ02,2002-12-04 05:30,4,109.2,109.21,109.19,109.2,11424
HRZ02,2002-12-04 06:00,4,109.2,109.23,109.2,109.23,10107
HRZ02,2002-12-04 06:30,4,109.23,109.24,109.18,109.19,19505
HRZ02,2002-12-04 07:00,4,109.18,109.2,109.17,109.19,37948
HRZ02,2002-12-04 07:30,4,109.19,109.21,109.16,109.2,32698
HRZ02,2002-12-04 08:00,4,109.2,109.21,109.17,109.2,19390
HRZ02,2002-12-04 08:30,4,109.2,109.24,109.13,109.14,34798
HRZ02,2002-12-04 09:00,4,109.14,109.2,109.11,109.17,44073
HRZ02,2002-12-04 09:30,4,109.17,109.2,109.15,109.17,28082
HRZ02,2002-12-04 10:00,4,109.18,109.24,109.18,109.22,26081
HRZ02,2002-12-04 10:30,4,109.22,109.24,109.2,109.2,13934
HRZ02,2002-12-04 11:00,4,109.2,109.23,109.2,109.22,8880
HRZ02,2002-12-04 11:30,4,109.22,109.26,109.21,109.22,5369
HRZ02,2002-12-05 01:00,5,109.29,109.31,109.23,109.23,9842
HRZ02,2002-12-05 01:30,5,109.23,109.27,109.2,109.2,8804
HRZ02,2002-12-05 02:00,5,109.2,109.27,109.19,109.27,15092
HRZ02,2002-12-05 02:30,5,109.26,109.27,109.21,109.23,19058
HRZ02,2002-12-05 03:00,5,109.23,109.29,109.2,109.28,24555
HRZ02,2002-12-05 03:30,5,109.3,109.3,109.25,109.27,15988
HRZ02,2002-12-05 04:00,5,109.27,109.28,109.23,109.24,25851
HRZ02,2002-12-05 04:30,5,109.24,109.28,109.23,109.27,16202
HRZ02,2002-12-05 05:00,5,109.27,109.28,109.24,109.25,12741
HRZ02,2002-12-05 05:30,5,109.25,109.27,109.23,109.25,15499
HRZ02,2002-12-05 06:00,5,109.25,109.27,109.24,109.26,12331
HRZ02,2002-12-05 06:30,5,109.26,109.47,109.14,109.14,40595
HRZ02,2002-12-05 07:00,5,109.14,109.17,108.95,108.98,52823
HRZ02,2002-12-05 07:30,5,108.98,109.03,108.89,109.01,48803
HRZ02,2002-12-05 08:00,5,109.01,109.04,108.98,109.02,15439
HRZ02,2002-12-05 08:30,5,109.01,109.13,109.01,109.11,24016
HRZ02,2002-12-05 09:00,5,109.09,109.26,109.09,109.22,18900
HRZ02,2002-12-05 09:30,5,109.2,109.25,109.19,109.24,17777
HRZ02,2002-12-05 10:00,5,109.25,109.32,109.24,109.29,12024
HRZ02,2002-12-05 10:30,5,109.28,109.33,109.27,109.32,4873
HRZ02,2002-12-05 11:00,5,109.31,109.32,109.25,109.25,5857
HRZ02,2002-12-05 11:30,5,109.26,109.31,109.24,109.28,11484
HRZ02,2002-12-06 01:00,6,109.3,109.3,109.26,109.28,6712
HRZ02,2002-12-06 01:30,6,109.28,109.29,109.23,109.23,7342
HRZ02,2002-12-06 02:00,6,109.25,109.3,109.25,109.28,4124
HRZ02,2002-12-06 02:30,6,109.28,109.38,109.28,109.35,5372
HRZ02,2002-12-06 03:00,6,109.35,109.35,109.34,109.35,1591
HRZ02,2002-12-06 03:30,6,109.35,109.36,109.33,109.33,1376
HRZ02,2002-12-06 04:00,6,109.29,109.32,109.29,109.3,651
HRZ02,2002-12-06 04:30,6,109.31,109.34,109.31,109.34,1363
HRZ02,2002-12-06 05:00,6,109.36,109.38,109.34,109.38,2205