HRZ04,2004-06-10 07:30,10,108.87,108.87,108.87,108.87,5
HRZ04,2004-06-14 07:00,14,108.7,108.7,108.7,108.7,25
HRZ04,2004-06-15 03:00,15,108.62,108.62,108.6,108.6,90
HRZ04,2004-06-15 11:00,15,109.19,109.19,109.19,109.19,1
HRZ04,2004-06-15 11:30,15,109.27,109.27,109.27,109.27,1
HRZ04,2004-06-17 01:30,17,108.88,108.88,108.88,108.88,70
HRZ04,2004-06-17 02:00,17,108.89,108.89,108.89,108.89,52
HRZ04,2004-06-17 02:30,17,108.89,108.89,108.89,108.89,58
HRZ04,2004-06-24 07:30,24,109.41,109.46,109.41,109.46,3
HRZ04,2004-06-28 02:30,28,109.41,109.41,109.41,109.41,15
HRZ04,2004-06-29 08:30,29,108.96,108.96,108.96,108.96,50
HRZ04,2004-06-30 05:30,30,109.16,109.16,109.16,109.16,1
HRZ04,2004-06-30 07:30,30,109.31,109.31,109.31,109.31,150
HRZ04,2004-06-30 11:00,30,109.4,109.4,109.4,109.4,1
HRZ04,2004-07-01 07:00,1,109.34,109.34,109.34,109.34,23
HRZ04,2004-07-02 01:00,2,109.47,109.47,109.47,109.47,1
HRZ04,2004-07-02 08:00,2,109.83,109.83,109.83,109.83,1
HRZ04,2004-07-05 01:00,5,109.75,109.75,109.75,109.75,1
HRZ04,2004-07-05 06:00,5,109.73,109.73,109.73,109.73,150
HRZ04,2004-07-07 10:00,7,109.96,109.96,109.96,109.96,10
HRZ04,2004-07-08 03:00,8,109.96,109.96,109.96,109.96,1
HRZ04,2004-07-09 02:30,9,110,110,110,110,1
HRZ04,2004-07-09 08:00,9,110.01,110.01,110.01,110.01,20
HRZ04,2004-07-12 08:30,12,110.06,110.06,110.06,110.06,1
HRZ04,2004-07-13 07:30,13,109.83,109.83,109.83,109.83,200
HRZ04,2004-07-15 04:00,15,109.81,109.81,109.81,109.81,1
HRZ04,2004-07-16 04:00,16,109.87,109.87,109.85,109.85,14
HRZ04,2004-07-16 07:30,16,110.01,110.01,110.01,110.01,1
HRZ04,2004-07-16 09:00,16,110.24,110.24,110.24,110.24,1
HRZ04,2004-07-19 06:00,19,110.13,110.13,110.13,110.13,1
HRZ04,2004-07-19 06:30,19,110.16,110.16,110.16,110.16,30
HRZ04,2004-07-19 08:30,19,110.2,110.2,110.2,110.2,1
HRZ04,2004-07-20 02:30,20,110.2,110.2,110.2,110.2,1
HRZ04,2004-07-20 07:00,20,110.11,110.11,110.11,110.11,1
HRZ04,2004-07-21 07:00,21,109.83,109.83,109.83,109.83,200
HRZ04,2004-07-21 09:30,21,109.76,109.76,109.64,109.64,15
HRZ04,2004-07-22 02:30,22,109.75,109.75,109.75,109.75,1
HRZ04,2004-07-22 06:30,22,109.83,109.83,109.83,109.83,300
HRZ04,2004-07-23 02:00,23,109.85,109.85,109.85,109.85,1
HRZ04,2004-07-23 04:30,23,109.8,109.8,109.8,109.8,1
HRZ04,2004-07-23 09:30,23,109.87,109.87,109.87,109.87,192
HRZ04,2004-07-26 01:00,26,109.87,109.87,109.87,109.87,1
HRZ04,2004-07-26 08:00,26,109.79,109.79,109.78,109.78,105
HRZ04,2004-07-26 10:00,26,109.71,109.71,109.71,109.71,1
HRZ04,2004-07-27 01:00,27,109.63,109.63,109.63,109.63,1
HRZ04,2004-07-27 04:30,27,109.68,109.68,109.68,109.68,250
HRZ04,2004-07-27 06:00,27,109.68,109.68,109.68,109.68,20
HRZ04,2004-07-27 06:30,27,109.69,109.69,109.68,109.68,273
HRZ04,2004-07-27 10:00,27,109.58,109.58,109.58,109.58,50
HRZ04,2004-07-28 01:00,28,109.48,109.48,109.48,109.48,1
HRZ04,2004-07-28 04:00,28,109.45,109.45,109.45,109.45,1
HRZ04,2004-07-28 09:30,28,109.53,109.53,109.53,109.53,40
HRZ04,2004-07-29 01:00,29,109.59,109.59,109.59,109.59,1
HRZ04,2004-07-29 03:00,29,109.56,109.56,109.56,109.56,1
HRZ04,2004-07-29 05:00,29,109.63,109.63,109.63,109.63,84
HRZ04,2004-07-30 01:00,30,109.7,109.7,109.69,109.69,2
HRZ04,2004-07-30 05:30,30,109.85,109.85,109.85,109.85,1
HRZ04,2004-07-30 10:30,30,110.07,110.07,110.07,110.07,1
HRZ04,2004-08-02 01:00,2,110.13,110.13,110.13,110.13,1
HRZ04,2004-08-02 03:30,2,110.19,110.19,110.19,110.19,1
HRZ04,2004-08-03 01:00,3,110.12,110.12,110.12,110.12,1
HRZ04,2004-08-03 04:00,3,110.07,110.08,110.07,110.08,330
HRZ04,2004-08-03 08:00,3,110.15,110.15,110.15,110.15,1
HRZ04,2004-08-04 01:00,4,110.26,110.26,110.26,110.26,1
HRZ04,2004-08-04 04:00,4,110.23,110.23,110.23,110.23,1
HRZ04,2004-08-04 04:30,4,110.25,110.25,110.25,110.25,1
HRZ04,2004-08-04 07:00,4,110.29,110.29,110.29,110.29,200
HRZ04,2004-08-04 08:00,4,110.28,110.28,110.28,110.28,150
HRZ04,2004-08-04 09:00,4,110.31,110.31,110.31,110.31,200
HRZ04,2004-08-05 01:00,5,110.37,110.37,110.37,110.37,1
HRZ04,2004-08-05 05:00,5,110.35,110.35,110.35,110.35,125
HRZ04,2004-08-05 06:00,5,110.36,110.36,110.36,110.36,1
HRZ04,2004-08-05 06:30,5,110.38,110.38,110.38,110.38,1
HRZ04,2004-08-05 11:30,5,110.53,110.53,110.51,110.51,2
HRZ04,2004-08-06 01:00,6,110.55,110.55,110.55,110.55,1
HRZ04,2004-08-06 06:30,6,110.5,110.5,110.5,110.5,1
HRZ04,2004-08-06 07:00,6,110.52,110.52,110.52,110.52,1
HRZ04,2004-08-06 07:30,6,111.08,111.08,111.08,111.08,1
HRZ04,2004-08-06 08:30,6,111,111,110.95,110.95,4
HRZ04,2004-08-06 09:00,6,110.96,110.96,110.92,110.92,38
HRZ04,2004-08-06 10:00,6,110.96,110.96,110.96,110.96,1
HRZ04,2004-08-09 02:00,9,110.9,110.9,110.9,110.9,1
HRZ04,2004-08-09 03:00,9,110.92,110.92,110.92,110.92,1
HRZ04,2004-08-09 08:00,9,110.94,110.94,110.94,110.94,1
HRZ04,2004-08-09 08:30,9,110.92,110.92,110.92,110.92,20
HRZ04,2004-08-09 11:30,9,110.97,110.97,110.97,110.97,20
HRZ04,2004-08-10 01:00,10,110.94,110.94,110.94,110.94,1
HRZ04,2004-08-10 08:00,10,110.93,110.93,110.93,110.93,1
HRZ04,2004-08-10 08:30,10,110.99,110.99,110.99,110.99,1
HRZ04,2004-08-10 09:00,10,111.01,111.01,111.01,111.01,1
HRZ04,2004-08-11 01:00,11,110.85,110.85,110.85,110.85,1
HRZ04,2004-08-11 03:30,11,110.8,110.8,110.8,110.8,1
HRZ04,2004-08-11 04:00,11,110.76,110.76,110.76,110.76,90
HRZ04,2004-08-11 04:30,11,110.8,110.8,110.8,110.8,1
HRZ04,2004-08-11 08:30,11,110.84,110.84,110.84,110.84,1
HRZ04,2004-08-12 04:00,12,110.87,110.87,110.87,110.87,1
HRZ04,2004-08-12 06:00,12,110.91,110.91,110.91,110.91,120
HRZ04,2004-08-12 07:30,12,110.89,110.89,110.89,110.89,1445
HRZ04,2004-08-12 09:00,12,110.92,110.92,110.9,110.9,2
HRZ04,2004-08-13 01:00,13,110.89,111.08,110.89,111.08,2
HRZ04,2004-08-13 03:00,13,111.1,111.1,111.1,111.1,1
HRZ04,2004-08-13 03:30,13,111.05,111.05,111.05,111.05,251
HRZ04,2004-08-13 07:00,13,111.1,111.1,111.1,111.1,462
HRZ04,2004-08-13 08:00,13,111.18,111.21,111.18,111.21,201
HRZ04,2004-08-16 01:00,16,111.19,111.19,111.19,111.19,1
HRZ04,2004-08-16 08:00,16,111.09,111.09,111.09,111.09,30
HRZ04,2004-08-16 09:00,16,111.01,111.01,110.98,110.98,130
HRZ04,2004-08-16 09:30,16,110.99,110.99,110.99,110.99,25
HRZ04,2004-08-16 11:30,16,110.92,110.92,110.92,110.92,1
HRZ04,2004-08-17 01:00,17,110.95,110.95,110.95,110.95,1
HRZ04,2004-08-17 08:00,17,110.97,110.97,110.97,110.97,700
HRZ04,2004-08-17 08:30,17,111,111,111,111,2
HRZ04,2004-08-17 10:00,17,111.03,111.03,111.03,111.03,1
HRZ04,2004-08-17 11:00,17,111.05,111.05,111.05,111.05,50
HRZ04,2004-08-17 11:30,17,111.04,111.04,111.04,111.04,2
HRZ04,2004-08-18 01:00,18,111.1,111.12,111.1,111.12,41
HRZ04,2004-08-18 02:00,18,111.13,111.13,111.13,111.13,20
HRZ04,2004-08-18 02:30,18,111.13,111.13,111.13,111.13,20
HRZ04,2004-08-18 06:00,18,111.11,111.11,111.11,111.11,1
HRZ04,2004-08-18 07:00,18,111.15,111.16,111.15,111.16,25
HRZ04,2004-08-18 08:30,18,111.17,111.17,111.17,111.17,50
HRZ04,2004-08-18 10:30,18,110.96,110.96,110.96,110.96,1880
HRZ04,2004-08-18 11:00,18,110.95,110.95,110.95,110.95,1
HRZ04,2004-08-18 11:30,18,110.93,110.93,110.93,110.93,1
HRZ04,2004-08-19 01:00,19,110.96,110.96,110.96,110.96,1
HRZ04,2004-08-19 04:00,19,110.94,110.94,110.94,110.94,1
HRZ04,2004-08-19 04:30,19,110.97,110.98,110.97,110.98,734
HRZ04,2004-08-19 07:00,19,111.01,111.01,111.01,111.01,146
HRZ04,2004-08-19 09:00,19,110.98,111.02,110.98,111.02,20
HRZ04,2004-08-19 09:30,19,111.01,111.01,111,111.01,59
HRZ04,2004-08-20 01:00,20,111.09,111.09,111.09,111.09,176
HRZ04,2004-08-20 02:00,20,111.11,111.11,111.11,111.11,100
HRZ04,2004-08-20 03:00,20,111.14,111.14,111.14,111.14,5
HRZ04,2004-08-20 05:00,20,111.12,111.12,111.12,111.12,40
HRZ04,2004-08-20 07:00,20,111.15,111.15,111.12,111.12,6
HRZ04,2004-08-20 07:30,20,111.1,111.1,111.1,111.1,25
HRZ04,2004-08-20 08:00,20,111.12,111.12,111.12,111.12,100
HRZ04,2004-08-20 08:30,20,111.1,111.11,111.09,111.09,11
HRZ04,2004-08-20 10:00,20,111.12,111.12,111.12,111.12,50
HRZ04,2004-08-20 10:30,20,111.11,111.11,111.11,111.11,50
HRZ04,2004-08-20 11:30,20,111.12,111.14,111.12,111.14,2
HRZ04,2004-08-23 01:00,23,111.07,111.07,111.06,111.06,2
HRZ04,2004-08-23 02:00,23,111,111,110.96,110.97,469
HRZ04,2004-08-23 02:30,23,110.98,110.98,110.98,110.98,50
HRZ04,2004-08-23 03:00,23,110.95,110.95,110.95,110.95,69
HRZ04,2004-08-23 03:30,23,110.95,110.95,110.94,110.94,52
HRZ04,2004-08-23 04:00,23,110.9,110.91,110.9,110.91,85
HRZ04,2004-08-23 04:30,23,110.91,110.91,110.91,110.91,130
HRZ04,2004-08-23 06:30,23,110.91,110.91,110.91,110.91,276
HRZ04,2004-08-23 07:30,23,110.88,110.88,110.88,110.88,25
HRZ04,2004-08-23 09:00,23,110.82,110.84,110.82,110.82,450
HRZ04,2004-08-23 09:30,23,110.76,110.76,110.74,110.74,6
HRZ04,2004-08-23 10:00,23,110.77,110.77,110.77,110.77,200
HRZ04,2004-08-23 11:00,23,110.8,110.8,110.8,110.8,151
HRZ04,2004-08-23 11:30,23,110.8,110.84,110.8,110.84,51
HRZ04,2004-08-24 01:00,24,110.79,110.79,110.78,110.78,71
HRZ04,2004-08-24 01:30,24,110.81,110.81,110.81,110.81,15
HRZ04,2004-08-24 02:00,24,110.78,110.78,110.76,110.76,4
HRZ04,2004-08-24 03:00,24,110.77,110.79,110.77,110.79,1830
HRZ04,2004-08-24 07:30,24,110.76,110.77,110.75,110.75,1101
HRZ04,2004-08-24 08:00,24,110.77,110.77,110.76,110.76,377
HRZ04,2004-08-24 08:30,24,110.75,110.75,110.75,110.75,200
HRZ04,2004-08-24 09:00,24,110.75,110.75,110.72,110.72,733
HRZ04,2004-08-24 09:30,24,110.75,110.79,110.75,110.79,44
HRZ04,2004-08-24 10:00,24,110.8,110.81,110.79,110.79,49
HRZ04,2004-08-24 10:30,24,110.81,110.81,110.81,110.81,3
HRZ04,2004-08-24 11:00,24,110.83,110.83,110.83,110.83,200
HRZ04,2004-08-24 11:30,24,110.79,110.8,110.79,110.8,253
HRZ04,2004-08-25 01:00,25,110.81,110.81,110.8,110.8,19
HRZ04,2004-08-25 02:00,25,110.81,110.81,110.81,110.81,20
HRZ04,2004-08-25 03:00,25,110.84,110.85,110.84,110.85,210
HRZ04,2004-08-25 04:30,25,110.82,110.82,110.82,110.82,40
HRZ04,2004-08-25 05:00,25,110.8,110.8,110.8,110.8,40
HRZ04,2004-08-25 05:30,25,110.8,110.8,110.8,110.8,200
HRZ04,2004-08-25 06:00,25,110.8,110.8,110.8,110.8,20
HRZ04,2004-08-25 06:30,25,110.78,110.78,110.78,110.78,20
HRZ04,2004-08-25 07:00,25,110.78,110.8,110.78,110.8,676
HRZ04,2004-08-25 07:30,25,110.81,110.86,110.81,110.86,550
HRZ04,2004-08-25 08:00,25,110.88,110.88,110.88,110.88,100
HRZ04,2004-08-25 08:30,25,110.88,110.9,110.88,110.89,620
HRZ04,2004-08-25 09:00,25,110.9,111,110.9,111,1000
HRZ04,2004-08-25 09:30,25,110.98,111.02,110.98,111,464
HRZ04,2004-08-25 10:00,25,111,111,111,111,1
HRZ04,2004-08-25 10:30,25,111.02,111.02,111.02,111.02,16
HRZ04,2004-08-25 11:00,25,110.98,110.98,110.98,110.98,1
HRZ04,2004-08-26 01:00,26,110.9,110.9,110.9,110.9,68
HRZ04,2004-08-26 01:30,26,110.93,110.93,110.93,110.93,5
HRZ04,2004-08-26 02:00,26,110.95,110.95,110.94,110.94,48
HRZ04,2004-08-26 02:30,26,110.96,110.96,110.95,110.95,13
HRZ04,2004-08-26 03:00,26,110.9,110.9,110.9,110.9,1
HRZ04,2004-08-26 03:30,26,110.88,110.92,110.88,110.92,660
HRZ04,2004-08-26 04:00,26,110.94,110.94,110.91,110.91,615
HRZ04,2004-08-26 05:00,26,110.91,110.91,110.91,110.91,127
HRZ04,2004-08-26 05:30,26,110.9,110.9,110.9,110.9,30
HRZ04,2004-08-26 06:30,26,110.91,110.91,110.91,110.91,45
HRZ04,2004-08-26 07:00,26,110.92,110.94,110.91,110.94,703
HRZ04,2004-08-26 07:30,26,110.91,110.92,110.91,110.91,27
HRZ04,2004-08-26 08:00,26,110.91,111,110.91,111,686
HRZ04,2004-08-26 09:30,26,111.02,111.05,111.01,111.05,305
HRZ04,2004-08-26 10:00,26,111.05,111.05,111.02,111.05,1171
HRZ04,2004-08-26 10:30,26,111.05,111.08,111.05,111.08,40
HRZ04,2004-08-26 11:00,26,111.07,111.09,111.07,111.09,55
HRZ04,2004-08-26 11:30,26,111.09,111.1,111.09,111.1,120
HRZ04,2004-08-27 01:00,27,111.1,111.12,111.1,111.12,109
HRZ04,2004-08-27 01:30,27,111.12,111.15,111.12,111.15,125
HRZ04,2004-08-27 02:00,27,111.12,111.12,111.12,111.12,15
HRZ04,2004-08-27 03:00,27,111.14,111.14,111.14,111.14,20
HRZ04,2004-08-27 04:00,27,111.14,111.14,111.14,111.14,180
HRZ04,2004-08-27 04:30,27,111.18,111.18,111.18,111.18,1
HRZ04,2004-08-27 05:00,27,111.18,111.2,111.18,111.19,1156
HRZ04,2004-08-27 05:30,27,111.18,111.18,111.18,111.18,115
HRZ04,2004-08-27 06:30,27,111.17,111.17,111.17,111.17,18
HRZ04,2004-08-27 07:00,27,111.19,111.19,111.18,111.18,59
HRZ04,2004-08-27 07:30,27,111.15,111.17,111.11,111.12,126
HRZ04,2004-08-27 08:00,27,111.08,111.08,111.08,111.08,100
HRZ04,2004-08-27 08:30,27,111.11,111.13,111.04,111.04,105
HRZ04,2004-08-27 09:00,27,111.03,111.06,111.02,111.06,770
HRZ04,2004-08-27 09:30,27,111.04,111.06,111.04,111.06,91
HRZ04,2004-08-27 11:00,27,111.1,111.1,111.1,111.1,17
HRZ04,2004-08-30 01:00,30,111.06,111.06,111,111,51
HRZ04,2004-08-30 01:30,30,110.95,110.95,110.95,110.95,5
HRZ04,2004-08-30 02:30,30,110.96,110.96,110.96,110.96,55
HRZ04,2004-08-30 03:30,30,110.98,110.98,110.98,110.98,371
HRZ04,2004-08-30 04:00,30,111,111,111,111,49
HRZ04,2004-08-30 05:30,30,111.04,111.04,111.04,111.04,515
HRZ04,2004-08-30 07:00,30,111.05,111.07,111.05,111.07,849
HRZ04,2004-08-30 08:00,30,111.1,111.1,111.09,111.1,300
HRZ04,2004-08-30 08:30,30,111.1,111.1,111.1,111.1,2
HRZ04,2004-08-30 09:00,30,111.11,111.11,111.11,111.11,18
HRZ04,2004-08-30 09:30,30,111.11,111.11,111.11,111.11,4
HRZ04,2004-08-30 10:00,30,111.11,111.11,111.11,111.11,215
HRZ04,2004-08-31 01:00,31,111.05,111.09,111.05,111.09,96
HRZ04,2004-08-31 02:00,31,111.13,111.14,111.13,111.14,22
HRZ04,2004-08-31 03:00,31,111.06,111.06,111.06,111.06,25
HRZ04,2004-08-31 03:30,31,111.09,111.09,111.09,111.09,365
HRZ04,2004-08-31 04:00,31,111.1,111.1,111.1,111.1,26
HRZ04,2004-08-31 04:30,31,111.06,111.06,111.06,111.06,68
HRZ04,2004-08-31 05:00,31,111.09,111.09,111.09,111.09,215
HRZ04,2004-08-31 05:30,31,111.09,111.09,111.09,111.09,314
HRZ04,2004-08-31 06:00,31,111.1,111.1,111.1,111.1,1160
HRZ04,2004-08-31 06:30,31,111.1,111.11,111.1,111.11,131
HRZ04,2004-08-31 07:00,31,111.11,111.11,111.11,111.11,37
HRZ04,2004-08-31 07:30,31,111.11,111.16,111.11,111.16,2319
HRZ04,2004-08-31 08:00,31,111.16,111.16,111.14,111.14,154
HRZ04,2004-08-31 08:30,31,111.15,111.2,111.15,111.2,152
HRZ04,2004-08-31 09:00,31,111.19,111.33,111.18,111.33,2156
HRZ04,2004-08-31 09:30,31,111.31,111.38,111.31,111.35,1291
HRZ04,2004-08-31 10:00,31,111.34,111.36,111.33,111.34,2483
HRZ04,2004-08-31 10:30,31,111.35,111.38,111.35,111.38,12
HRZ04,2004-08-31 11:00,31,111.38,111.38,111.36,111.36,218
HRZ04,2004-08-31 11:30,31,111.38,111.4,111.37,111.39,1596
HRZ04,2004-09-01 01:00,1,111.31,111.33,111.31,111.33,830
HRZ04,2004-09-01 01:30,1,111.34,111.34,111.34,111.34,250
HRZ04,2004-09-01 02:00,1,111.33,111.33,111.32,111.32,1227
HRZ04,2004-09-01 03:00,1,111.33,111.33,111.33,111.33,475
HRZ04,2004-09-01 03:30,1,111.33,111.33,111.33,111.33,1462
HRZ04,2004-09-01 04:00,1,111.34,111.34,111.33,111.33,551
HRZ04,2004-09-01 04:30,1,111.33,111.36,111.33,111.36,1224
HRZ04,2004-09-01 05:00,1,111.34,111.34,111.34,111.34,888
HRZ04,2004-09-01 05:30,1,111.35,111.36,111.35,111.36,2269
HRZ04,2004-09-01 06:00,1,111.35,111.36,111.35,111.35,578
HRZ04,2004-09-01 06:30,1,111.35,111.35,111.34,111.35,1557
HRZ04,2004-09-01 07:00,1,111.38,111.38,111.35,111.35,981
HRZ04,2004-09-01 07:30,1,111.36,111.39,111.36,111.38,198
HRZ04,2004-09-01 08:00,1,111.36,111.36,111.33,111.35,1651
HRZ04,2004-09-01 08:30,1,111.36,111.37,111.35,111.36,6576
HRZ04,2004-09-01 09:00,1,111.4,111.4,111.25,111.26,4564
HRZ04,2004-09-01 09:30,1,111.26,111.28,111.25,111.25,1076
HRZ04,2004-09-01 10:00,1,111.27,111.28,111.26,111.27,2231
HRZ04,2004-09-01 10:30,1,111.26,111.27,111.26,111.26,25652
HRZ04,2004-09-01 11:00,1,111.25,111.25,111.25,111.25,1012
HRZ04,2004-09-01 11:30,1,111.27,111.27,111.27,111.27,9
HRZ04,2004-09-02 01:00,2,111.29,111.3,111.29,111.3,1519
HRZ04,2004-09-02 01:30,2,111.29,111.29,111.27,111.28,9
HRZ04,2004-09-02 02:00,2,111.27,111.27,111.25,111.25,901
HRZ04,2004-09-02 02:30,2,111.27,111.27,111.26,111.26,1102
HRZ04,2004-09-02 03:00,2,111.26,111.28,111.26,111.28,13192
HRZ04,2004-09-02 03:30,2,111.28,111.28,111.26,111.28,1440
HRZ04,2004-09-02 04:00,2,111.28,111.28,111.27,111.27,5661
HRZ04,2004-09-02 04:30,2,111.27,111.27,111.26,111.27,772
HRZ04,2004-09-02 05:00,2,111.27,111.27,111.25,111.26,3739
HRZ04,2004-09-02 05:30,2,111.26,111.28,111.26,111.27,930
HRZ04,2004-09-02 06:00,2,111.28,111.29,111.27,111.27,1440
HRZ04,2004-09-02 06:30,2,111.28,111.29,111.28,111.29,1220
HRZ04,2004-09-02 07:00,2,111.29,111.3,111.28,111.3,4273
HRZ04,2004-09-02 07:30,2,111.28,111.28,111.2,111.2,16689
HRZ04,2004-09-02 08:00,2,111.2,111.23,111.19,111.22,3460
HRZ04,2004-09-02 08:30,2,111.23,111.23,111.19,111.19,6234
HRZ04,2004-09-02 09:00,2,111.16,111.17,111.15,111.16,4348
HRZ04,2004-09-02 09:30,2,111.16,111.16,111.11,111.12,2128
HRZ04,2004-09-02 10:00,2,111.13,111.14,111.11,111.11,1465
HRZ04,2004-09-02 10:30,2,111.07,111.07,111.06,111.06,540
HRZ04,2004-09-02 11:00,2,111.06,111.07,111.04,111.04,1695
HRZ04,2004-09-02 11:30,2,111.03,111.03,111.02,111.03,6244
HRZ04,2004-09-03 01:00,3,110.99,111.07,110.99,111.04,1292
HRZ04,2004-09-03 01:30,3,111.04,111.05,111.02,111.05,3213
HRZ04,2004-09-03 02:00,3,111.05,111.06,110.98,111,2014
HRZ04,2004-09-03 02:30,3,110.99,110.99,110.95,110.96,13958
HRZ04,2004-09-03 03:00,3,110.95,110.98,110.94,110.97,2002
HRZ04,2004-09-03 03:30,3,110.97,110.98,110.92,110.95,4875
HRZ04,2004-09-03 04:00,3,110.95,110.97,110.94,110.94,2630
HRZ04,2004-09-03 04:30,3,110.94,110.95,110.93,110.94,7024
HRZ04,2004-09-03 05:00,3,110.94,110.94,110.92,110.94,8095
HRZ04,2004-09-03 05:30,3,110.94,110.98,110.94,110.97,1463
HRZ04,2004-09-03 06:00,3,110.98,110.98,110.95,110.97,1702
HRZ04,2004-09-03 06:30,3,110.97,110.97,110.94,110.94,1005
HRZ04,2004-09-03 07:00,3,110.95,111.3,110.85,110.85,8223
HRZ04,2004-09-03 07:30,3,110.5,110.8,110.5,110.77,23311
HRZ04,2004-09-03 08:00,3,110.75,110.78,110.7,110.74,9667
HRZ04,2004-09-03 08:30,3,110.74,110.75,110.68,110.74,10594
HRZ04,2004-09-03 09:00,3,110.72,110.72,110.63,110.64,19307
HRZ04,2004-09-03 09:30,3,110.66,110.67,110.57,110.61,24142
HRZ04,2004-09-03 10:00,3,110.6,110.6,110.55,110.58,5736
HRZ04,2004-09-03 10:30,3,110.58,110.6,110.58,110.6,2452
HRZ04,2004-09-03 11:00,3,110.6,110.6,110.56,110.56,2382
HRZ04,2004-09-03 11:30,3,110.57,110.6,110.56,110.56,13220
HRZ04,2004-09-03 12:00,3,110.52,110.52,110.52,110.52,1
HRZ04,2004-09-06 01:00,6,110.5,110.57,110.5,110.55,6425
HRZ04,2004-09-06 01:30,6,110.55,110.58,110.55,110.57,3037
HRZ04,2004-09-06 02:00,6,110.56,110.56,110.52,110.52,8016
HRZ04,2004-09-06 02:30,6,110.51,110.56,110.51,110.56,6799
HRZ04,2004-09-06 03:00,6,110.56,110.57,110.53,110.54,6724
HRZ04,2004-09-06 03:30,6,110.54,110.56,110.54,110.55,13478
HRZ04,2004-09-06 04:00,6,110.56,110.58,110.55,110.57,103225
HRZ04,2004-09-06 04:30,6,110.56,110.6,110.56,110.59,16556
HRZ04,2004-09-06 05:00,6,110.59,110.64,110.59,110.62,8824
HRZ04,2004-09-06 05:30,6,110.62,110.64,110.62,110.63,5973
HRZ04,2004-09-06 06:00,6,110.63,110.66,110.62,110.65,2579
HRZ04,2004-09-06 06:30,6,110.66,110.66,110.64,110.65,1839
HRZ04,2004-09-06 07:00,6,110.65,110.66,110.64,110.64,5172
HRZ04,2004-09-06 07:30,6,110.64,110.65,110.62,110.62,9778
HRZ04,2004-09-06 08:00,6,110.62,110.62,110.6,110.62,12698
HRZ04,2004-09-06 08:30,6,110.62,110.64,110.61,110.64,12419
HRZ04,2004-09-06 09:00,6,110.64,110.66,110.63,110.64,5819
HRZ04,2004-09-06 09:30,6,110.64,110.64,110.63,110.64,11385
HRZ04,2004-09-06 10:00,6,110.64,110.65,110.63,110.65,7733
HRZ04,2004-09-06 10:30,6,110.65,110.65,110.64,110.65,4049
HRZ04,2004-09-06 11:00,6,110.65,110.65,110.63,110.63,583
HRZ04,2004-09-06 11:30,6,110.64,110.64,110.61,110.61,10154
HRZ04,2004-09-07 01:00,7,110.53,110.6,110.53,110.59,14335
HRZ04,2004-09-07 01:30,7,110.59,110.59,110.56,110.58,19956
HRZ04,2004-09-07 02:00,7,110.58,110.63,110.58,110.63,17993
HRZ04,2004-09-07 02:30,7,110.64,110.68,110.63,110.67,28796
HRZ04,2004-09-07 03:00,7,110.67,110.67,110.64,110.65,23860
HRZ04,2004-09-07 03:30,7,110.66,110.67,110.63,110.65,37330
HRZ04,2004-09-07 04:00,7,110.65,110.66,110.64,110.65,19748
HRZ04,2004-09-07 04:30,7,110.65,110.66,110.64,110.65,15916
HRZ04,2004-09-07 05:00,7,110.64,110.65,110.63,110.64,17685
HRZ04,2004-09-07 05:30,7,110.64,110.64,110.54,110.55,36377
HRZ04,2004-09-07 06:00,7,110.55,110.55,110.43,110.43,55889
HRZ04,2004-09-07 06:30,7,110.44,110.5,110.41,110.46,32460
HRZ04,2004-09-07 07:00,7,110.46,110.49,110.44,110.45,26752
HRZ04,2004-09-07 07:30,7,110.44,110.53,110.44,110.52,61024
HRZ04,2004-09-07 08:00,7,110.52,110.54,110.5,110.51,43870
HRZ04,2004-09-07 08:30,7,110.52,110.52,110.47,110.52,37094
HRZ04,2004-09-07 09:00,7,110.52,110.53,110.47,110.49,58091
HRZ04,2004-09-07 09:30,7,110.49,110.54,110.49,110.52,43346
HRZ04,2004-09-07 10:00,7,110.53,110.55,110.51,110.51,38981
HRZ04,2004-09-07 10:30,7,110.51,110.56,110.51,110.55,23547
HRZ04,2004-09-07 11:00,7,110.55,110.57,110.54,110.56,12380
HRZ04,2004-09-07 11:30,7,110.56,110.58,110.55,110.55,12844
HRZ04,2004-09-07 12:00,7,110.53,110.53,110.53,110.53,861
HRZ04,2004-09-08 01:00,8,110.57,110.61,110.56,110.6,22917
HRZ04,2004-09-08 01:30,8,110.6,110.6,110.57,110.58,16535
HRZ04,2004-09-08 02:00,8,110.58,110.6,110.55,110.56,25991
HRZ04,2004-09-08 02:30,8,110.55,110.55,110.46,110.49,42447
HRZ04,2004-09-08 03:00,8,110.49,110.5,110.47,110.49,25030
HRZ04,2004-09-08 03:30,8,110.49,110.49,110.45,110.47,27110
HRZ04,2004-09-08 04:00,8,110.47,110.5,110.47,110.5,21063
HRZ04,2004-09-08 04:30,8,110.49,110.52,110.49,110.5,13400
HRZ04,2004-09-08 05:00,8,110.5,110.5,110.48,110.49,11134
HRZ04,2004-09-08 05:30,8,110.49,110.5,110.45,110.46,15329
HRZ04,2004-09-08 06:00,8,110.46,110.48,110.44,110.46,14824
HRZ04,2004-09-08 06:30,8,110.46,110.47,110.45,110.45,11661
HRZ04,2004-09-08 07:00,8,110.45,110.46,110.42,110.43,23968
HRZ04,2004-09-08 07:30,8,110.42,110.47,110.42,110.44,22751
HRZ04,2004-09-08 08:00,8,110.45,110.46,110.37,110.39,52965
HRZ04,2004-09-08 08:30,8,110.39,110.42,110.37,110.41,46043
HRZ04,2004-09-08 09:00,8,110.4,110.44,110.35,110.44,33257
HRZ04,2004-09-08 09:30,8,110.44,110.58,110.41,110.55,110694
HRZ04,2004-09-08 10:00,8,110.56,110.66,110.54,110.64,67223
HRZ04,2004-09-08 10:30,8,110.64,110.64,110.6,110.61,26546
HRZ04,2004-09-08 11:00,8,110.61,110.69,110.6,110.68,21062
HRZ04,2004-09-08 11:30,8,110.68,110.71,110.67,110.68,12842
HRZ04,2004-09-08 12:00,8,110.7,110.7,110.7,110.7,56
HRZ04,2004-09-09 01:00,9,110.83,110.87,110.8,110.82,35695
HRZ04,2004-09-09 01:30,9,110.81,110.85,110.79,110.83,26593
HRZ04,2004-09-09 02:00,9,110.83,110.84,110.8,110.83,20759
HRZ04,2004-09-09 02:30,9,110.83,110.86,110.81,110.82,40858
HRZ04,2004-09-09 03:00,9,110.82,110.88,110.82,110.87,36272
HRZ04,2004-09-09 03:30,9,110.86,110.87,110.83,110.85,19163
HRZ04,2004-09-09 04:00,9,110.85,110.87,110.84,110.86,22663
HRZ04,2004-09-09 04:30,9,110.86,110.88,110.82,110.83,23538
HRZ04,2004-09-09 05:00,9,110.83,110.85,110.82,110.84,11547
HRZ04,2004-09-09 05:30,9,110.84,110.86,110.83,110.84,22904
HRZ04,2004-09-09 06:00,9,110.83,110.85,110.82,110.84,11401
HRZ04,2004-09-09 06:30,9,110.84,110.9,110.83,110.89,30131
HRZ04,2004-09-09 07:00,9,110.89,110.9,110.78,110.81,35547
HRZ04,2004-09-09 07:30,9,110.81,110.86,110.72,110.73,82821
HRZ04,2004-09-09 08:00,9,110.74,110.79,110.72,110.77,54874
HRZ04,2004-09-09 08:30,9,110.77,110.81,110.75,110.8,32144
HRZ04,2004-09-09 09:00,9,110.8,110.81,110.73,110.79,56936
HRZ04,2004-09-09 09:30,9,110.79,110.83,110.77,110.82,36545
HRZ04,2004-09-09 10:00,9,110.82,110.91,110.81,110.9,40358
HRZ04,2004-09-09 10:30,9,110.91,111.01,110.9,110.99,50838
HRZ04,2004-09-09 11:00,9,111,111.02,110.97,110.98,29180
HRZ04,2004-09-09 11:30,9,110.97,110.98,110.94,110.95,16950
HRZ04,2004-09-09 12:00,9,110.9,110.9,110.9,110.9,475
HRZ04,2004-09-10 01:00,10,110.9,110.98,110.89,110.97,14614
HRZ04,2004-09-10 01:30,10,110.97,110.97,110.92,110.95,16345
HRZ04,2004-09-10 02:00,10,110.95,110.95,110.91,110.92,16403
HRZ04,2004-09-10 02:30,10,110.92,110.94,110.91,110.93,20929
HRZ04,2004-09-10 03:00,10,110.93,110.96,110.93,110.95,15938
HRZ04,2004-09-10 03:30,10,110.94,110.95,110.93,110.93,10763
HRZ04,2004-09-10 04:00,10,110.93,110.93,110.92,110.93,10252
HRZ04,2004-09-10 04:30,10,110.93,110.94,110.92,110.92,9027
HRZ04,2004-09-10 05:00,10,110.93,110.93,110.89,110.91,16537
HRZ04,2004-09-10 05:30,10,110.91,110.92,110.9,110.92,8974
HRZ04,2004-09-10 06:00,10,110.92,110.94,110.91,110.94,6435
HRZ04,2004-09-10 06:30,10,110.94,110.98,110.94,110.97,18691
HRZ04,2004-09-10 07:00,10,110.97,111.1,110.96,111.08,35228
HRZ04,2004-09-10 07:30,10,111.08,111.19,111.05,111.13,147406
HRZ04,2004-09-10 08:00,10,111.13,111.14,111.07,111.08,63253
HRZ04,2004-09-10 08:30,10,111.08,111.12,111.06,111.09,45047
HRZ04,2004-09-10 09:00,10,111.09,111.1,111.03,111.09,43768
HRZ04,2004-09-10 09:30,10,111.09,111.13,111.04,111.11,43611
HRZ04,2004-09-10 10:00,10,111.11,111.12,111.06,111.07,28997
HRZ04,2004-09-10 10:30,10,111.06,111.08,111,111.05,17928
HRZ04,2004-09-10 11:00,10,111.05,111.08,111.04,111.05,10455
HRZ04,2004-09-10 11:30,10,111.05,111.06,111,111.02,10030
HRZ04,2004-09-10 12:00,10,111.02,111.02,111.02,111.02,1410
HRZ04,2004-09-13 01:00,13,110.9,110.96,110.9,110.93,15304
HRZ04,2004-09-13 01:30,13,110.93,110.95,110.84,110.87,31621
HRZ04,2004-09-13 02:00,13,110.87,110.87,110.83,110.86,25156
HRZ04,2004-09-13 02:30,13,110.85,110.87,110.81,110.82,30998
HRZ04,2004-09-13 03:00,13,110.82,110.86,110.81,110.83,18282
HRZ04,2004-09-13 03:30,13,110.82,110.86,110.82,110.85,21303
HRZ04,2004-09-13 04:00,13,110.85,110.86,110.84,110.85,12037
HRZ04,2004-09-13 04:30,13,110.85,110.87,110.84,110.86,12507
HRZ04,2004-09-13 05:00,13,110.86,110.9,110.86,110.89,18677
HRZ04,2004-09-13 05:30,13,110.89,110.9,110.87,110.87,4759
HRZ04,2004-09-13 06:00,13,110.88,110.89,110.85,110.86,10421
HRZ04,2004-09-13 06:30,13,110.87,110.88,110.85,110.85,9094
HRZ04,2004-09-13 07:00,13,110.85,110.89,110.85,110.87,15016
HRZ04,2004-09-13 07:30,13,110.88,110.89,110.86,110.87,13401
HRZ04,2004-09-13 08:00,13,110.87,110.93,110.85,110.92,36120
HRZ04,2004-09-13 08:30,13,110.92,110.93,110.87,110.91,27115
HRZ04,2004-09-13 09:00,13,110.91,110.92,110.86,110.92,29459
HRZ04,2004-09-13 09:30,13,110.92,110.95,110.89,110.92,43341
HRZ04,2004-09-13 10:00,13,110.91,110.95,110.9,110.93,27346
HRZ04,2004-09-13 10:30,13,110.92,110.96,110.92,110.95,18744
HRZ04,2004-09-13 11:00,13,110.95,110.96,110.93,110.94,9169
HRZ04,2004-09-13 11:30,13,110.95,110.98,110.94,110.97,11036
HRZ04,2004-09-13 12:00,13,110.96,110.96,110.96,110.96,219
HRZ04,2004-09-14 01:00,14,110.95,110.96,110.92,110.95,11520
HRZ04,2004-09-14 01:30,14,110.95,110.96,110.93,110.96,16949
HRZ04,2004-09-14 02:00,14,110.97,111.01,110.96,111,29829
HRZ04,2004-09-14 02:30,14,111,111.01,110.97,110.98,19461
HRZ04,2004-09-14 03:00,14,110.98,110.99,110.95,110.96,25821
HRZ04,2004-09-14 03:30,14,110.97,110.98,110.94,110.98,34240
HRZ04,2004-09-14 04:00,14,110.97,111.01,110.96,111.01,44192
HRZ04,2004-09-14 04:30,14,111.01,111.07,111,111.05,48602
HRZ04,2004-09-14 05:00,14,111.06,111.11,111.05,111.1,43648
HRZ04,2004-09-14 05:30,14,111.11,111.11,111.08,111.09,27780
HRZ04,2004-09-14 06:00,14,111.09,111.13,111.08,111.12,17593
HRZ04,2004-09-14 06:30,14,111.12,111.13,111.11,111.12,13644
HRZ04,2004-09-14 07:00,14,111.11,111.26,111.1,111.12,36653
HRZ04,2004-09-14 07:30,14,111.12,111.13,111.04,111.05,125388
HRZ04,2004-09-14 08:00,14,111.05,111.06,111.01,111.05,66846
HRZ04,2004-09-14 08:30,14,111.04,111.05,110.96,110.97,72278
HRZ04,2004-09-14 09:00,14,110.98,111.03,110.95,111.02,35404
HRZ04,2004-09-14 09:30,14,111.02,111.05,111.01,111.04,24936
HRZ04,2004-09-14 10:00,14,111.04,111.07,111.02,111.05,25538
HRZ04,2004-09-14 10:30,14,111.06,111.1,111.04,111.07,25874
HRZ04,2004-09-14 11:00,14,111.06,111.06,111.04,111.04,6750
HRZ04,2004-09-14 11:30,14,111.05,111.08,111.03,111.07,8795
HRZ04,2004-09-14 12:00,14,111.08,111.08,111.08,111.08,370
HRZ04,2004-09-15 01:00,15,111.09,111.09,111.02,111.04,13138
HRZ04,2004-09-15 01:30,15,111.03,111.03,111.01,111.02,10462
HRZ04,2004-09-15 02:00,15,111.03,111.05,111.02,111.04,15050
HRZ04,2004-09-15 02:30,15,111.03,111.04,111.02,111.04,15121
HRZ04,2004-09-15 03:00,15,111.04,111.05,111.03,111.05,12002
HRZ04,2004-09-15 03:30,15,111.04,111.16,111.03,111.06,84843
HRZ04,2004-09-15 04:00,15,111.07,111.11,111.06,111.1,44132
HRZ04,2004-09-15 04:30,15,111.11,111.11,111.07,111.08,24260
HRZ04,2004-09-15 05:00,15,111.07,111.09,111.05,111.05,13902
HRZ04,2004-09-15 05:30,15,111.06,111.08,111.05,111.07,10701
HRZ04,2004-09-15 06:00,15,111.06,111.07,111.05,111.05,8860
HRZ04,2004-09-15 06:30,15,111.05,111.08,111.04,111.07,10487
HRZ04,2004-09-15 07:00,15,111.07,111.11,111.06,111.06,24281
HRZ04,2004-09-15 07:30,15,111.06,111.07,111.02,111.03,67420
HRZ04,2004-09-15 08:00,15,111.03,111.06,111,111.02,58524
HRZ04,2004-09-15 08:30,15,111.03,111.03,110.96,111,66861
HRZ04,2004-09-15 09:00,15,111,111,110.94,110.99,54410
HRZ04,2004-09-15 09:30,15,111,111.02,110.98,111,33873
HRZ04,2004-09-15 10:00,15,110.99,110.99,110.95,110.97,27918
HRZ04,2004-09-15 10:30,15,110.97,110.99,110.96,110.97,22021
HRZ04,2004-09-15 11:00,15,110.98,111.01,110.97,111.01,10792
HRZ04,2004-09-15 11:30,15,111.01,111.01,110.99,111,5645
HRZ04,2004-09-15 12:00,15,111,111,111,111,287
HRZ04,2004-09-16 01:00,16,110.97,110.98,110.95,110.96,7619
HRZ04,2004-09-16 01:30,16,110.96,110.96,110.91,110.92,13508
HRZ04,2004-09-16 02:00,16,110.91,110.92,110.87,110.89,22654
HRZ04,2004-09-16 02:30,16,110.89,110.91,110.88,110.91,23621
HRZ04,2004-09-16 03:00,16,110.91,110.93,110.89,110.89,27135
HRZ04,2004-09-16 03:30,16,110.9,110.9,110.85,110.86,49089
HRZ04,2004-09-16 04:00,16,110.86,110.87,110.84,110.86,15089
HRZ04,2004-09-16 04:30,16,110.86,110.91,110.85,110.86,32614
HRZ04,2004-09-16 05:00,16,110.86,110.88,110.84,110.86,28019
HRZ04,2004-09-16 05:30,16,110.85,110.87,110.84,110.87,18068
HRZ04,2004-09-16 06:00,16,110.87,110.9,110.87,110.88,9249
HRZ04,2004-09-16 06:30,16,110.88,110.9,110.88,110.88,12134
HRZ04,2004-09-16 07:00,16,110.88,110.98,110.88,110.93,25924
HRZ04,2004-09-16 07:30,16,110.92,110.95,110.86,110.93,91286
HRZ04,2004-09-16 08:00,16,110.93,110.94,110.91,110.93,27191
HRZ04,2004-09-16 08:30,16,110.93,110.96,110.91,110.96,27329
HRZ04,2004-09-16 09:00,16,110.95,111.01,110.95,111,39151
HRZ04,2004-09-16 09:30,16,110.99,111,110.97,111,25508
HRZ04,2004-09-16 10:00,16,111,111.02,110.98,111,30533
HRZ04,2004-09-16 10:30,16,110.99,111.09,110.98,111.09,12816
HRZ04,2004-09-16 11:00,16,111.09,111.13,111.04,111.09,63544
HRZ04,2004-09-16 11:30,16,111.09,111.13,111.07,111.12,14912
HRZ04,2004-09-16 12:00,16,111.12,111.12,111.12,111.12,161
HRZ04,2004-09-17 01:00,17,111.15,111.21,111.14,111.19,26239
HRZ04,2004-09-17 01:30,17,111.19,111.23,111.18,111.21,27075
HRZ04,2004-09-17 02:00,17,111.21,111.22,111.18,111.22,17314
HRZ04,2004-09-17 02:30,17,111.21,111.29,111.2,111.28,39539
HRZ04,2004-09-17 03:00,17,111.28,111.29,111.26,111.26,35472
HRZ04,2004-09-17 03:30,17,111.27,111.28,111.22,111.23,24853
HRZ04,2004-09-17 04:00,17,111.23,111.29,111.23,111.28,19803
HRZ04,2004-09-17 04:30,17,111.29,111.29,111.26,111.28,18396
HRZ04,2004-09-17 05:00,17,111.28,111.31,111.27,111.29,16759
HRZ04,2004-09-17 05:30,17,111.29,111.33,111.28,111.29,24801
HRZ04,2004-09-17 06:00,17,111.29,111.29,111.27,111.27,13566
HRZ04,2004-09-17 06:30,17,111.27,111.28,111.25,111.25,15799
HRZ04,2004-09-17 07:00,17,111.25,111.26,111.24,111.25,17031
HRZ04,2004-09-17 07:30,17,111.25,111.25,111.21,111.21,25893
HRZ04,2004-09-17 08:00,17,111.22,111.22,111.19,111.21,31844
HRZ04,2004-09-17 08:30,17,111.21,111.28,111.15,111.17,56201
HRZ04,2004-09-17 09:00,17,111.17,111.21,111.15,111.18,36827
HRZ04,2004-09-17 09:30,17,111.18,111.19,111.12,111.15,35881
HRZ04,2004-09-17 10:00,17,111.14,111.19,111.14,111.17,13798
HRZ04,2004-09-17 10:30,17,111.17,111.19,111.15,111.18,9185
HRZ04,2004-09-17 11:00,17,111.19,111.23,111.18,111.23,6758
HRZ04,2004-09-17 11:30,17,111.22,111.22,111.19,111.21,7022
HRZ04,2004-09-17 12:00,17,111.22,111.22,111.22,111.22,1323
HRZ04,2004-09-20 01:00,20,111.18,111.18,111.14,111.15,10312
HRZ04,2004-09-20 01:30,20,111.15,111.19,111.13,111.18,7898
HRZ04,2004-09-20 02:00,20,111.18,111.2,111.17,111.19,7049
HRZ04,2004-09-20 02:30,20,111.19,111.19,111.14,111.16,8513
HRZ04,2004-09-20 03:00,20,111.15,111.18,111.15,111.17,5865
HRZ04,2004-09-20 03:30,20,111.17,111.18,111.15,111.16,12157
HRZ04,2004-09-20 04:00,20,111.16,111.17,111.15,111.16,6835
HRZ04,2004-09-20 04:30,20,111.17,111.19,111.16,111.18,7687
HRZ04,2004-09-20 05:00,20,111.19,111.23,111.18,111.22,21100
HRZ04,2004-09-20 05:30,20,111.22,111.23,111.2,111.22,7802
HRZ04,2004-09-20 06:00,20,111.22,111.23,111.21,111.23,4806
HRZ04,2004-09-20 06:30,20,111.23,111.23,111.21,111.21,5119
HRZ04,2004-09-20 07:00,20,111.21,111.24,111.19,111.23,16233
HRZ04,2004-09-20 07:30,20,111.23,111.26,111.22,111.23,27125
HRZ04,2004-09-20 08:00,20,111.23,111.27,111.23,111.26,25524
HRZ04,2004-09-20 08:30,20,111.26,111.28,111.21,111.25,55362
HRZ04,2004-09-20 09:00,20,111.26,111.26,111.23,111.23,17785
HRZ04,2004-09-20 09:30,20,111.23,111.26,111.22,111.26,16471
HRZ04,2004-09-20 10:00,20,111.25,111.28,111.24,111.28,11069
HRZ04,2004-09-20 10:30,20,111.28,111.31,111.28,111.3,13980
HRZ04,2004-09-20 11:00,20,111.29,111.3,111.26,111.26,5340
HRZ04,2004-09-20 11:30,20,111.26,111.28,111.25,111.26,5582
HRZ04,2004-09-20 12:00,20,111.29,111.29,111.29,111.29,1043
HRZ04,2004-09-21 01:00,21,111.31,111.31,111.26,111.27,12911
HRZ04,2004-09-21 01:30,21,111.27,111.29,111.26,111.29,6235
HRZ04,2004-09-21 02:00,21,111.29,111.29,111.25,111.25,10398
HRZ04,2004-09-21 02:30,21,111.26,111.26,111.15,111.17,51130
HRZ04,2004-09-21 03:00,21,111.17,111.19,111.16,111.16,34463
HRZ04,2004-09-21 03:30,21,111.16,111.17,111.14,111.15,25941
HRZ04,2004-09-21 04:00,21,111.16,111.17,111.13,111.16,23378
HRZ04,2004-09-21 04:30,21,111.15,111.19,111.14,111.19,21571
HRZ04,2004-09-21 05:00,21,111.19,111.2,111.17,111.17,9437
HRZ04,2004-09-21 05:30,21,111.17,111.2,111.17,111.19,11456
HRZ04,2004-09-21 06:00,21,111.19,111.21,111.18,111.19,8990
HRZ04,2004-09-21 06:30,21,111.2,111.21,111.19,111.2,5152
HRZ04,2004-09-21 07:00,21,111.21,111.22,111.16,111.16,33855
HRZ04,2004-09-21 07:30,21,111.15,111.2,111.15,111.19,29412
HRZ04,2004-09-21 08:00,21,111.19,111.2,111.17,111.18,9434
HRZ04,2004-09-21 08:30,21,111.18,111.21,111.18,111.2,18385
HRZ04,2004-09-21 09:00,21,111.19,111.2,111.16,111.19,17876
HRZ04,2004-09-21 09:30,21,111.19,111.22,111.18,111.22,19755
HRZ04,2004-09-21 10:00,21,111.21,111.27,111.21,111.24,28265
HRZ04,2004-09-21 10:30,21,111.23,111.26,111.23,111.23,10366
HRZ04,2004-09-21 11:00,21,111.23,111.24,111.22,111.23,8966
HRZ04,2004-09-21 11:30,21,111.23,111.24,111.21,111.24,6399
HRZ04,2004-09-21 12:00,21,111.24,111.24,111.24,111.24,523
HRZ04,2004-09-22 01:00,22,111.31,111.31,111.25,111.27,24838
HRZ04,2004-09-22 01:30,22,111.28,111.29,111.26,111.28,13877
HRZ04,2004-09-22 02:00,22,111.29,111.3,111.23,111.24,22664
HRZ04,2004-09-22 02:30,22,111.24,111.26,111.22,111.24,18029
HRZ04,2004-09-22 03:00,22,111.24,111.27,111.24,111.27,16318
HRZ04,2004-09-22 03:30,22,111.26,111.27,111.23,111.26,40954
HRZ04,2004-09-22 04:00,22,111.26,111.32,111.25,111.3,54513
HRZ04,2004-09-22 04:30,22,111.31,111.35,111.3,111.33,41329
HRZ04,2004-09-22 05:00,22,111.34,111.35,111.31,111.33,21360
HRZ04,2004-09-22 05:30,22,111.33,111.34,111.31,111.32,11496
HRZ04,2004-09-22 06:00,22,111.33,111.33,111.3,111.31,11391
HRZ04,2004-09-22 06:30,22,111.3,111.33,111.3,111.32,10328
HRZ04,2004-09-22 07:00,22,111.32,111.35,111.31,111.31,17099
HRZ04,2004-09-22 07:30,22,111.31,111.31,111.27,111.29,51866
HRZ04,2004-09-22 08:00,22,111.29,111.31,111.28,111.28,21034
HRZ04,2004-09-22 08:30,22,111.28,111.28,111.23,111.26,52196
HRZ04,2004-09-22 09:00,22,111.26,111.31,111.26,111.29,29009
HRZ04,2004-09-22 09:30,22,111.29,111.34,111.28,111.34,47042
HRZ04,2004-09-22 10:00,22,111.34,111.45,111.32,111.44,68664
HRZ04,2004-09-22 10:30,22,111.44,111.49,111.42,111.46,46507
HRZ04,2004-09-22 11:00,22,111.46,111.48,111.44,111.45,21171
HRZ04,2004-09-22 11:30,22,111.46,111.5,111.45,111.49,21341
HRZ04,2004-09-22 12:00,22,111.5,111.5,111.5,111.5,75
HRZ04,2004-09-23 01:00,23,111.53,111.53,111.46,111.47,37638
HRZ04,2004-09-23 01:30,23,111.47,111.53,111.47,111.5,16331
HRZ04,2004-09-23 02:00,23,111.5,111.54,111.5,111.52,27852
HRZ04,2004-09-23 02:30,23,111.51,111.56,111.51,111.54,25393
HRZ04,2004-09-23 03:00,23,111.54,111.55,111.5,111.5,28431
HRZ04,2004-09-23 03:30,23,111.51,111.53,111.49,111.5,25942
HRZ04,2004-09-23 04:00,23,111.49,111.53,111.48,111.52,31061
HRZ04,2004-09-23 04:30,23,111.53,111.58,111.52,111.57,44996
HRZ04,2004-09-23 05:00,23,111.57,111.61,111.56,111.57,39142
HRZ04,2004-09-23 05:30,23,111.58,111.59,111.56,111.59,12726
HRZ04,2004-09-23 06:00,23,111.58,111.59,111.57,111.57,13553
HRZ04,2004-09-23 06:30,23,111.57,111.57,111.54,111.55,16191
HRZ04,2004-09-23 07:00,23,111.54,111.6,111.54,111.58,25796
HRZ04,2004-09-23 07:30,23,111.58,111.68,111.58,111.63,96403
HRZ04,2004-09-23 08:00,23,111.63,111.66,111.58,111.61,53930
HRZ04,2004-09-23 08:30,23,111.61,111.69,111.6,111.69,49045
HRZ04,2004-09-23 09:00,23,111.69,111.7,111.56,111.59,98032
HRZ04,2004-09-23 09:30,23,111.59,111.65,111.58,111.58,51893
HRZ04,2004-09-23 10:00,23,111.58,111.63,111.57,111.62,31874
HRZ04,2004-09-23 10:30,23,111.61,111.62,111.56,111.59,25112
HRZ04,2004-09-23 11:00,23,111.59,111.62,111.58,111.61,10703
HRZ04,2004-09-23 11:30,23,111.61,111.64,111.59,111.64,8876
HRZ04,2004-09-23 12:00,23,111.64,111.64,111.64,111.64,212
HRZ04,2004-09-24 01:00,24,111.56,111.56,111.47,111.48,45602
HRZ04,2004-09-24 01:30,24,111.48,111.54,111.46,111.54,18478
HRZ04,2004-09-24 02:00,24,111.54,111.54,111.48,111.49,26241
HRZ04,2004-09-24 02:30,24,111.49,111.53,111.46,111.47,35701
HRZ04,2004-09-24 03:00,24,111.48,111.51,111.46,111.5,21632
HRZ04,2004-09-24 03:30,24,111.49,111.5,111.47,111.5,23969
HRZ04,2004-09-24 04:00,24,111.5,111.55,111.49,111.54,20847
HRZ04,2004-09-24 04:30,24,111.54,111.56,111.53,111.54,25111
HRZ04,2004-09-24 05:00,24,111.55,111.57,111.53,111.53,26060
HRZ04,2004-09-24 05:30,24,111.53,111.55,111.51,111.53,19494
HRZ04,2004-09-24 06:00,24,111.53,111.54,111.51,111.54,9828
HRZ04,2004-09-24 06:30,24,111.54,111.56,111.53,111.54,14785
HRZ04,2004-09-24 07:00,24,111.54,111.58,111.48,111.5,26842
HRZ04,2004-09-24 07:30,24,111.49,111.61,111.49,111.51,89856
HRZ04,2004-09-24 08:00,24,111.5,111.54,111.45,111.47,68428
HRZ04,2004-09-24 08:30,24,111.46,111.48,111.39,111.42,68774
HRZ04,2004-09-24 09:00,24,111.42,111.47,111.41,111.47,39827
HRZ04,2004-09-24 09:30,24,111.47,111.47,111.41,111.42,36472
HRZ04,2004-09-24 10:00,24,111.43,111.47,111.43,111.45,20026
HRZ04,2004-09-24 10:30,24,111.45,111.49,111.45,111.48,8340
HRZ04,2004-09-24 11:00,24,111.48,111.49,111.46,111.47,6047
HRZ04,2004-09-24 11:30,24,111.47,111.49,111.45,111.49,6494
HRZ04,2004-09-24 12:00,24,111.49,111.49,111.49,111.49,707
HRZ04,2004-09-27 01:00,27,111.48,111.49,111.42,111.43,10250
HRZ04,2004-09-27 01:30,27,111.42,111.44,111.41,111.43,11139
HRZ04,2004-09-27 02:00,27,111.44,111.46,111.42,111.45,16576
HRZ04,2004-09-27 02:30,27,111.45,111.49,111.45,111.46,22211
HRZ04,2004-09-27 03:00,27,111.46,111.53,111.46,111.51,29118
HRZ04,2004-09-27 03:30,27,111.5,111.54,111.5,111.51,17848
HRZ04,2004-09-27 04:00,27,111.52,111.52,111.5,111.51,12636
HRZ04,2004-09-27 04:30,27,111.51,111.52,111.48,111.5,17256
HRZ04,2004-09-27 05:00,27,111.5,111.52,111.47,111.47,18731
HRZ04,2004-09-27 05:30,27,111.48,111.48,111.45,111.47,11335
HRZ04,2004-09-27 06:00,27,111.47,111.48,111.45,111.47,5640
HRZ04,2004-09-27 06:30,27,111.47,111.53,111.47,111.52,13869
HRZ04,2004-09-27 07:00,27,111.53,111.53,111.5,111.5,18181
HRZ04,2004-09-27 07:30,27,111.5,111.58,111.49,111.57,44163
HRZ04,2004-09-27 08:00,27,111.56,111.59,111.56,111.59,33653
HRZ04,2004-09-27 08:30,27,111.58,111.6,111.57,111.59,32433
HRZ04,2004-09-27 09:00,27,111.58,111.66,111.57,111.65,44514
HRZ04,2004-09-27 09:30,27,111.66,111.69,111.64,111.65,41760
HRZ04,2004-09-27 10:00,27,111.66,111.66,111.63,111.64,17654
HRZ04,2004-09-27 10:30,27,111.64,111.66,111.63,111.64,15793
HRZ04,2004-09-27 11:00,27,111.64,111.64,111.62,111.63,12244
HRZ04,2004-09-27 11:30,27,111.63,111.64,111.6,111.61,8921
HRZ04,2004-09-27 12:00,27,111.59,111.59,111.59,111.59,639
HRZ04,2004-09-28 01:00,28,111.65,111.7,111.63,111.68,25116
HRZ04,2004-09-28 01:30,28,111.68,111.73,111.67,111.72,44258
HRZ04,2004-09-28 02:00,28,111.72,111.72,111.64,111.64,27276
HRZ04,2004-09-28 02:30,28,111.64,111.65,111.62,111.65,30823
HRZ04,2004-09-28 03:00,28,111.65,111.65,111.57,111.59,44943
HRZ04,2004-09-28 03:30,28,111.59,111.62,111.56,111.58,29955
HRZ04,2004-09-28 04:00,28,111.58,111.6,111.55,111.56,30506
HRZ04,2004-09-28 04:30,28,111.57,111.58,111.55,111.58,18613
HRZ04,2004-09-28 05:00,28,111.57,111.59,111.56,111.58,16503
HRZ04,2004-09-28 05:30,28,111.58,111.61,111.57,111.59,15000
HRZ04,2004-09-28 06:00,28,111.59,111.63,111.58,111.61,15657
HRZ04,2004-09-28 06:30,28,111.61,111.61,111.59,111.6,10288
HRZ04,2004-09-28 07:00,28,111.6,111.67,111.59,111.64,34401
HRZ04,2004-09-28 07:30,28,111.65,111.66,111.61,111.61,26515
HRZ04,2004-09-28 08:00,28,111.61,111.63,111.58,111.59,37988
HRZ04,2004-09-28 08:30,28,111.59,111.65,111.58,111.63,26527
HRZ04,2004-09-28 09:00,28,111.63,111.69,111.58,111.64,72923
HRZ04,2004-09-28 09:30,28,111.65,111.66,111.61,111.63,36576
HRZ04,2004-09-28 10:00,28,111.64,111.65,111.59,111.6,25980
HRZ04,2004-09-28 10:30,28,111.6,111.61,111.55,111.56,28702
HRZ04,2004-09-28 11:00,28,111.57,111.57,111.49,111.5,28464
HRZ04,2004-09-28 11:30,28,111.5,111.55,111.48,111.54,12020
HRZ04,2004-09-28 12:00,28,111.55,111.55,111.55,111.55,75
HRZ04,2004-09-29 01:00,29,111.54,111.56,111.51,111.54,12855
HRZ04,2004-09-29 01:30,29,111.53,111.54,111.47,111.48,22795
HRZ04,2004-09-29 02:00,29,111.48,111.51,111.47,111.49,20732
HRZ04,2004-09-29 02:30,29,111.49,111.52,111.49,111.5,17143
HRZ04,2004-09-29 03:00,29,111.49,111.52,111.48,111.49,22092
HRZ04,2004-09-29 03:30,29,111.5,111.51,111.47,111.48,37661
HRZ04,2004-09-29 04:00,29,111.48,111.49,111.43,111.43,29950
HRZ04,2004-09-29 04:30,29,111.43,111.48,111.42,111.44,29081
HRZ04,2004-09-29 05:00,29,111.45,111.45,111.4,111.42,32417
HRZ04,2004-09-29 05:30,29,111.43,111.45,111.42,111.42,8176
HRZ04,2004-09-29 06:00,29,111.43,111.46,111.43,111.44,12707
HRZ04,2004-09-29 06:30,29,111.45,111.46,111.43,111.45,12243
HRZ04,2004-09-29 07:00,29,111.45,111.45,111.41,111.41,27234
HRZ04,2004-09-29 07:30,29,111.41,111.42,111.34,111.35,97860
HRZ04,2004-09-29 08:00,29,111.35,111.39,111.31,111.38,65778
HRZ04,2004-09-29 08:30,29,111.38,111.44,111.35,111.42,47264
HRZ04,2004-09-29 09:00,29,111.42,111.43,111.39,111.39,32418
HRZ04,2004-09-29 09:30,29,111.39,111.4,111.34,111.38,52522
HRZ04,2004-09-29 10:00,29,111.37,111.4,111.35,111.4,27608
HRZ04,2004-09-29 10:30,29,111.4,111.43,111.4,111.42,15574
HRZ04,2004-09-29 11:00,29,111.41,111.43,111.39,111.42,7181
HRZ04,2004-09-29 11:30,29,111.42,111.42,111.4,111.41,5155
HRZ04,2004-09-29 12:00,29,111.4,111.4,111.4,111.4,212
HRZ04,2004-09-30 01:00,30,111.37,111.44,111.37,111.4,9312
HRZ04,2004-09-30 01:30,30,111.39,111.41,111.35,111.36,20374
HRZ04,2004-09-30 02:00,30,111.35,111.37,111.32,111.36,30702
HRZ04,2004-09-30 02:30,30,111.36,111.37,111.34,111.35,21606
HRZ04,2004-09-30 03:00,30,111.35,111.37,111.35,111.36,14501
HRZ04,2004-09-30 03:30,30,111.36,111.4,111.36,111.36,21793
HRZ04,2004-09-30 04:00,30,111.37,111.39,111.36,111.39,17126
HRZ04,2004-09-30 04:30,30,111.38,111.39,111.37,111.38,7949
HRZ04,2004-09-30 05:00,30,111.39,111.39,111.36,111.39,11818
HRZ04,2004-09-30 05:30,30,111.38,111.4,111.37,111.38,12971
HRZ04,2004-09-30 06:00,30,111.38,111.4,111.38,111.39,7343
HRZ04,2004-09-30 06:30,30,111.39,111.51,111.39,111.49,61460
HRZ04,2004-09-30 07:00,30,111.49,111.53,111.48,111.51,47151
HRZ04,2004-09-30 07:30,30,111.52,111.56,111.44,111.47,105869
HRZ04,2004-09-30 08:00,30,111.48,111.48,111.34,111.4,118804
HRZ04,2004-09-30 08:30,30,111.4,111.44,111.35,111.35,53735
HRZ04,2004-09-30 09:00,30,111.34,111.44,111.33,111.44,65294
HRZ04,2004-09-30 09:30,30,111.44,111.48,111.41,111.46,51349
HRZ04,2004-09-30 10:00,30,111.46,111.51,111.45,111.47,41240
HRZ04,2004-09-30 10:30,30,111.46,111.5,111.46,111.49,11451
HRZ04,2004-09-30 11:00,30,111.49,111.51,111.47,111.5,10485
HRZ04,2004-09-30 11:30,30,111.5,111.51,111.47,111.51,11127
HRZ04,2004-09-30 12:00,30,111.49,111.49,111.49,111.49,236
HRZ04,2004-10-01 01:00,1,111.5,111.54,111.49,111.54,9597
HRZ04,2004-10-01 01:30,1,111.54,111.55,111.5,111.51,10850
HRZ04,2004-10-01 02:00,1,111.51,111.51,111.45,111.47,20823
HRZ04,2004-10-01 02:30,1,111.46,111.47,111.44,111.46,23614
HRZ04,2004-10-01 03:00,1,111.45,111.48,111.44,111.47,20246
HRZ04,2004-10-01 03:30,1,111.47,111.48,111.44,111.45,25509
HRZ04,2004-10-01 04:00,1,111.44,111.46,111.42,111.43,18792
HRZ04,2004-10-01 04:30,1,111.43,111.44,111.43,111.43,9159
HRZ04,2004-10-01 05:00,1,111.42,111.45,111.41,111.42,20577
HRZ04,2004-10-01 05:30,1,111.42,111.43,111.36,111.37,19534
HRZ04,2004-10-01 06:00,1,111.37,111.39,111.35,111.39,22374
HRZ04,2004-10-01 06:30,1,111.38,111.4,111.35,111.37,16264
HRZ04,2004-10-01 07:00,1,111.37,111.37,111.3,111.34,52361
HRZ04,2004-10-01 07:30,1,111.34,111.35,111.31,111.32,47465
HRZ04,2004-10-01 08:00,1,111.32,111.36,111.31,111.34,34039
HRZ04,2004-10-01 08:30,1,111.33,111.35,111.29,111.34,44944
HRZ04,2004-10-01 09:00,1,111.34,111.35,111.26,111.34,81359
HRZ04,2004-10-01 09:30,1,111.34,111.36,111.32,111.35,27001
HRZ04,2004-10-01 10:00,1,111.36,111.4,111.36,111.36,26109
HRZ04,2004-10-01 10:30,1,111.36,111.38,111.34,111.38,9674
HRZ04,2004-10-01 11:00,1,111.38,111.39,111.36,111.39,4003
HRZ04,2004-10-01 11:30,1,111.38,111.38,111.35,111.37,3536
HRZ04,2004-10-01 12:00,1,111.36,111.36,111.36,111.36,96
HRZ04,2004-10-04 01:00,4,111.3,111.3,111.24,111.27,25561
HRZ04,2004-10-04 01:30,4,111.28,111.29,111.26,111.28,8494
HRZ04,2004-10-04 02:00,4,111.27,111.32,111.27,111.29,11097
HRZ04,2004-10-04 02:30,4,111.3,111.3,111.26,111.29,17868
HRZ04,2004-10-04 03:00,4,111.29,111.31,111.25,111.31,19619
HRZ04,2004-10-04 03:30,4,111.31,111.32,111.29,111.31,12106
HRZ04,2004-10-04 04:00,4,111.31,111.33,111.31,111.32,9699
HRZ04,2004-10-04 04:30,4,111.31,111.33,111.31,111.32,10951
HRZ04,2004-10-04 05:00,4,111.32,111.33,111.29,111.3,12839
HRZ04,2004-10-04 05:30,4,111.29,111.3,111.26,111.28,13807
HRZ04,2004-10-04 06:00,4,111.28,111.3,111.26,111.29,9225
HRZ04,2004-10-04 06:30,4,111.29,111.3,111.22,111.24,19610
HRZ04,2004-10-04 07:00,4,111.24,111.28,111.23,111.27,17240
HRZ04,2004-10-04 07:30,4,111.27,111.27,111.18,111.21,56774
HRZ04,2004-10-04 08:00,4,111.21,111.22,111.18,111.21,27062
HRZ04,2004-10-04 08:30,4,111.22,111.24,111.2,111.23,44461
HRZ04,2004-10-04 09:00,4,111.24,111.26,111.21,111.25,34291
HRZ04,2004-10-04 09:30,4,111.24,111.29,111.23,111.27,33883
HRZ04,2004-10-04 10:00,4,111.27,111.27,111.24,111.25,17457
HRZ04,2004-10-04 10:30,4,111.25,111.28,111.25,111.26,7022
HRZ04,2004-10-04 11:00,4,111.26,111.29,111.26,111.28,9478
HRZ04,2004-10-04 11:30,4,111.27,111.28,111.26,111.27,6051
HRZ04,2004-10-04 12:00,4,111.26,111.26,111.26,111.26,601
HRZ04,2004-10-05 01:00,5,111.27,111.32,111.27,111.31,11961
HRZ04,2004-10-05 01:30,5,111.32,111.33,111.3,111.31,12221
HRZ04,2004-10-05 02:00,5,111.3,111.33,111.3,111.31,13691
HRZ04,2004-10-05 02:30,5,111.31,111.32,111.3,111.3,13878
HRZ04,2004-10-05 03:00,5,111.31,111.31,111.29,111.31,14724
HRZ04,2004-10-05 03:30,5,111.31,111.36,111.31,111.34,25690
HRZ04,2004-10-05 04:00,5,111.34,111.35,111.32,111.32,15202
HRZ04,2004-10-05 04:30,5,111.32,111.35,111.32,111.33,17387
HRZ04,2004-10-05 05:00,5,111.33,111.35,111.33,111.35,5368
HRZ04,2004-10-05 05:30,5,111.35,111.36,111.33,111.35,8999
HRZ04,2004-10-05 06:00,5,111.36,111.38,111.33,111.34,17245
HRZ04,2004-10-05 06:30,5,111.34,111.35,111.33,111.33,7559
HRZ04,2004-10-05 07:00,5,111.34,111.36,111.33,111.35,13076
HRZ04,2004-10-05 07:30,5,111.35,111.36,111.33,111.34,10351
HRZ04,2004-10-05 08:00,5,111.34,111.41,111.33,111.41,48290
HRZ04,2004-10-05 08:30,5,111.42,111.47,111.39,111.43,48268
HRZ04,2004-10-05 09:00,5,111.43,111.5,111.43,111.47,65565
HRZ04,2004-10-05 09:30,5,111.47,111.48,111.42,111.45,49796
HRZ04,2004-10-05 10:00,5,111.44,111.51,111.43,111.49,43728
HRZ04,2004-10-05 10:30,5,111.5,111.52,111.48,111.5,24706
HRZ04,2004-10-05 11:00,5,111.5,111.5,111.45,111.47,13160
HRZ04,2004-10-05 11:30,5,111.47,111.48,111.46,111.47,11667
HRZ04,2004-10-05 12:00,5,111.46,111.46,111.46,111.46,140
HRZ04,2004-10-06 01:00,6,111.44,111.45,111.42,111.44,7127
HRZ04,2004-10-06 01:30,6,111.44,111.46,111.43,111.43,9700
HRZ04,2004-10-06 02:00,6,111.43,111.44,111.39,111.39,22895
HRZ04,2004-10-06 02:30,6,111.4,111.42,111.39,111.42,10977
HRZ04,2004-10-06 03:00,6,111.41,111.47,111.41,111.46,28561
HRZ04,2004-10-06 03:30,6,111.46,111.49,111.44,111.49,52256
HRZ04,2004-10-06 04:00,6,111.49,111.49,111.44,111.45,36634
HRZ04,2004-10-06 04:30,6,111.45,111.49,111.44,111.46,25403
HRZ04,2004-10-06 05:00,6,111.47,111.5,111.45,111.49,21300
HRZ04,2004-10-06 05:30,6,111.49,111.5,111.47,111.48,12802
HRZ04,2004-10-06 06:00,6,111.48,111.49,111.47,111.48,6965
HRZ04,2004-10-06 06:30,6,111.48,111.52,111.48,111.5,18203
HRZ04,2004-10-06 07:00,6,111.51,111.51,111.47,111.47,14146
HRZ04,2004-10-06 07:30,6,111.48,111.48,111.43,111.45,35328
HRZ04,2004-10-06 08:00,6,111.45,111.45,111.42,111.44,32959
HRZ04,2004-10-06 08:30,6,111.44,111.49,111.42,111.47,26332
HRZ04,2004-10-06 09:00,6,111.47,111.49,111.43,111.46,28212
HRZ04,2004-10-06 09:30,6,111.45,111.53,111.43,111.5,55954
HRZ04,2004-10-06 10:00,6,111.5,111.52,111.47,111.47,30402
HRZ04,2004-10-06 10:30,6,111.48,111.52,111.47,111.52,17628
HRZ04,2004-10-06 11:00,6,111.52,111.52,111.49,111.5,8557
HRZ04,2004-10-06 11:30,6,111.5,111.51,111.46,111.46,8405
HRZ04,2004-10-06 12:00,6,111.46,111.46,111.46,111.46,179
HRZ04,2004-10-07 01:00,7,111.42,111.42,111.36,111.39,23224
HRZ04,2004-10-07 01:30,7,111.39,111.43,111.37,111.41,14492
HRZ04,2004-10-07 02:00,7,111.41,111.43,111.4,111.41,20262
HRZ04,2004-10-07 02:30,7,111.41,111.43,111.39,111.41,17457
HRZ04,2004-10-07 03:00,7,111.41,111.42,111.39,111.4,14001
HRZ04,2004-10-07 03:30,7,111.39,111.42,111.37,111.41,42552
HRZ04,2004-10-07 04:00,7,111.41,111.42,111.37,111.38,34848
HRZ04,2004-10-07 04:30,7,111.38,111.39,111.35,111.37,23209
HRZ04,2004-10-07 05:00,7,111.36,111.38,111.35,111.38,18544
HRZ04,2004-10-07 05:30,7,111.38,111.4,111.38,111.39,16794
HRZ04,2004-10-07 06:00,7,111.38,111.39,111.37,111.38,6695
HRZ04,2004-10-07 06:30,7,111.39,111.39,111.37,111.38,10784
HRZ04,2004-10-07 07:00,7,111.38,111.41,111.37,111.39,26856
HRZ04,2004-10-07 07:30,7,111.38,111.39,111.3,111.33,117974
HRZ04,2004-10-07 08:00,7,111.33,111.37,111.32,111.36,42403
HRZ04,2004-10-07 08:30,7,111.37,111.48,111.37,111.47,80238
HRZ04,2004-10-07 09:00,7,111.47,111.47,111.42,111.43,45288
HRZ04,2004-10-07 09:30,7,111.43,111.44,111.37,111.38,40381
HRZ04,2004-10-07 10:00,7,111.39,111.42,111.38,111.4,19559
HRZ04,2004-10-07 10:30,7,111.41,111.42,111.38,111.4,10933
HRZ04,2004-10-07 11:00,7,111.41,111.43,111.4,111.42,6564
HRZ04,2004-10-07 11:30,7,111.43,111.43,111.37,111.39,6540
HRZ04,2004-10-07 12:00,7,111.42,111.42,111.42,111.42,158
HRZ04,2004-10-08 01:00,8,111.44,111.47,111.44,111.45,8812
HRZ04,2004-10-08 01:30,8,111.46,111.59,111.46,111.54,44361
HRZ04,2004-10-08 02:00,8,111.54,111.6,111.52,111.6,23761
HRZ04,2004-10-08 02:30,8,111.59,111.61,111.56,111.57,39291
HRZ04,2004-10-08 03:00,8,111.58,111.6,111.57,111.57,19472
HRZ04,2004-10-08 03:30,8,111.57,111.58,111.56,111.57,25231
HRZ04,2004-10-08 04:00,8,111.57,111.58,111.56,111.57,15539
HRZ04,2004-10-08 04:30,8,111.56,111.59,111.56,111.57,13961
HRZ04,2004-10-08 05:00,8,111.57,111.59,111.56,111.58,20024
HRZ04,2004-10-08 05:30,8,111.58,111.64,111.57,111.63,21934
HRZ04,2004-10-08 06:00,8,111.63,111.64,111.6,111.61,15654
HRZ04,2004-10-08 06:30,8,111.6,111.62,111.58,111.59,11779
HRZ04,2004-10-08 07:00,8,111.59,112,111.58,111.75,36946
HRZ04,2004-10-08 07:30,8,111.74,111.89,111.73,111.87,174290
HRZ04,2004-10-08 08:00,8,111.86,111.88,111.79,111.85,83054
HRZ04,2004-10-08 08:30,8,111.85,111.87,111.8,111.83,55562
HRZ04,2004-10-08 09:00,8,111.84,111.84,111.78,111.82,33661
HRZ04,2004-10-08 09:30,8,111.82,111.87,111.8,111.86,50646
HRZ04,2004-10-08 10:00,8,111.86,111.87,111.83,111.85,16951
HRZ04,2004-10-08 10:30,8,111.84,111.85,111.83,111.84,10399
HRZ04,2004-10-08 11:00,8,111.83,111.87,111.83,111.85,7419
HRZ04,2004-10-08 11:30,8,111.86,111.87,111.84,111.85,9647
HRZ04,2004-10-08 12:00,8,111.85,111.85,111.85,111.85,309
HRZ04,2004-10-11 01:00,11,111.87,111.87,111.78,111.82,23201
HRZ04,2004-10-11 01:30,11,111.82,111.82,111.78,111.8,13071
HRZ04,2004-10-11 02:00,11,111.81,111.83,111.8,111.82,6864
HRZ04,2004-10-11 02:30,11,111.82,111.84,111.81,111.82,7945
HRZ04,2004-10-11 03:00,11,111.83,111.85,111.8,111.81,13487
HRZ04,2004-10-11 03:30,11,111.81,111.83,111.77,111.79,28086
HRZ04,2004-10-11 04:00,11,111.79,111.83,111.79,111.82,18853
HRZ04,2004-10-11 04:30,11,111.82,111.82,111.79,111.8,12191
HRZ04,2004-10-11 05:00,11,111.79,111.82,111.79,111.79,8531
HRZ04,2004-10-11 05:30,11,111.8,111.81,111.79,111.8,6353
HRZ04,2004-10-11 06:00,11,111.81,111.81,111.79,111.79,3246
HRZ04,2004-10-11 06:30,11,111.79,111.8,111.79,111.8,3280
HRZ04,2004-10-11 07:00,11,111.8,111.81,111.79,111.8,6356
HRZ04,2004-10-11 07:30,11,111.8,111.82,111.79,111.82,7445
HRZ04,2004-10-11 08:00,11,111.81,111.82,111.8,111.81,6949
HRZ04,2004-10-11 08:30,11,111.81,111.82,111.8,111.8,4408
HRZ04,2004-10-11 09:00,11,111.81,111.82,111.81,111.81,3527
HRZ04,2004-10-11 09:30,11,111.81,111.82,111.8,111.8,3308
HRZ04,2004-10-11 10:00,11,111.81,111.82,111.8,111.81,6146
HRZ04,2004-10-11 10:30,11,111.81,111.83,111.81,111.82,4036
HRZ04,2004-10-11 11:00,11,111.82,111.83,111.81,111.83,3871
HRZ04,2004-10-11 11:30,11,111.82,111.84,111.82,111.84,2329
HRZ04,2004-10-11 12:00,11,111.81,111.81,111.81,111.81,50
HRZ04,2004-10-13 01:00,13,111.98,111.99,111.94,111.99,20126
HRZ04,2004-10-13 01:30,13,111.99,111.99,111.91,111.93,33417
HRZ04,2004-10-13 02:00,13,111.94,111.97,111.94,111.95,19109
HRZ04,2004-10-13 02:30,13,111.95,111.98,111.92,111.94,31393
HRZ04,2004-10-13 03:00,13,111.93,111.97,111.93,111.97,19128
HRZ04,2004-10-13 03:30,13,111.96,111.97,111.94,111.95,11389
HRZ04,2004-10-13 04:00,13,111.96,111.96,111.91,111.92,32089
HRZ04,2004-10-13 04:30,13,111.92,111.94,111.92,111.92,15832
HRZ04,2004-10-13 05:00,13,111.93,111.94,111.89,111.92,18579
HRZ04,2004-10-13 05:30,13,111.92,111.92,111.86,111.87,31541
HRZ04,2004-10-13 06:00,13,111.88,111.88,111.85,111.87,18878
HRZ04,2004-10-13 06:30,13,111.88,111.91,111.87,111.89,17177
HRZ04,2004-10-13 07:00,13,111.88,111.91,111.87,111.89,12039
HRZ04,2004-10-13 07:30,13,111.9,111.92,111.86,111.87,41459
HRZ04,2004-10-13 08:00,13,111.87,111.92,111.87,111.92,28252
HRZ04,2004-10-13 08:30,13,111.92,111.96,111.9,111.95,32824
HRZ04,2004-10-13 09:00,13,111.95,112.02,111.95,112.02,50544
HRZ04,2004-10-13 09:30,13,112.01,112.03,111.98,112.01,47263
HRZ04,2004-10-13 10:00,13,112.01,112.03,111.99,111.99,28094
HRZ04,2004-10-13 10:30,13,111.99,112.05,111.98,112.03,19031
HRZ04,2004-10-13 11:00,13,112.04,112.05,112.03,112.03,5887
HRZ04,2004-10-13 11:30,13,112.04,112.04,112.01,112.03,6194
HRZ04,2004-10-13 12:00,13,112.04,112.04,112.04,112.04,66
HRZ04,2004-10-14 01:00,14,112.09,112.13,112.09,112.12,23042
HRZ04,2004-10-14 01:30,14,112.12,112.15,112.09,112.14,14100
HRZ04,2004-10-14 02:00,14,112.14,112.16,112.12,112.14,25000
HRZ04,2004-10-14 02:30,14,112.14,112.17,112.11,112.11,33912
HRZ04,2004-10-14 03:00,14,112.12,112.15,112.11,112.11,27260
HRZ04,2004-10-14 03:30,14,112.12,112.13,112.09,112.1,34352
HRZ04,2004-10-14 04:00,14,112.1,112.13,112.09,112.12,20801
HRZ04,2004-10-14 04:30,14,112.13,112.14,112.1,112.12,21237
HRZ04,2004-10-14 05:00,14,112.12,112.12,112.07,112.08,28363
HRZ04,2004-10-14 05:30,14,112.07,112.12,112.07,112.11,11382
HRZ04,2004-10-14 06:00,14,112.11,112.13,112.1,112.12,7254
HRZ04,2004-10-14 06:30,14,112.12,112.13,112.11,112.13,13961
HRZ04,2004-10-14 07:00,14,112.13,112.18,112.13,112.17,29350
HRZ04,2004-10-14 07:30,14,112.17,112.19,112.09,112.09,91587
HRZ04,2004-10-14 08:00,14,112.09,112.1,112.05,112.07,71664
HRZ04,2004-10-14 08:30,14,112.06,112.1,112.03,112.09,49199
HRZ04,2004-10-14 09:00,14,112.09,112.1,112.06,112.07,37467
HRZ04,2004-10-14 09:30,14,112.07,112.14,112.05,112.14,59478
HRZ04,2004-10-14 10:00,14,112.14,112.16,112.13,112.16,38424
HRZ04,2004-10-14 10:30,14,112.17,112.18,112.14,112.17,22943
HRZ04,2004-10-14 11:00,14,112.17,112.18,112.15,112.16,8690
HRZ04,2004-10-14 11:30,14,112.16,112.19,112.16,112.18,7757
HRZ04,2004-10-14 12:00,14,112.19,112.19,112.19,112.19,811
HRZ04,2004-10-15 06:00,15,112.25,112.25,112.24,112.25,3358
HRZ04,2004-10-15 06:30,15,112.25,112.27,112.24,112.26,13193
HRZ04,2004-10-15 07:00,15,112.27,112.29,112.18,112.18,33820
HRZ04,2004-10-15 07:30,15,112.19,112.31,112.15,112.25,134542
HRZ04,2004-10-15 08:00,15,112.25,112.29,112.18,112.19,92272
HRZ04,2004-10-15 08:30,15,112.19,112.27,112.17,112.21,73163
HRZ04,2004-10-15 09:00,15,112.21,112.27,112.19,112.22,62195
HRZ04,2004-10-15 09:30,15,112.22,112.24,112.15,112.17,43380
HRZ04,2004-10-15 10:00,15,112.17,112.2,112.14,112.18,34156
HRZ04,2004-10-15 10:30,15,112.18,112.25,112.17,112.24,26152
HRZ04,2004-10-15 11:00,15,112.24,112.24,112.05,112.06,69200
HRZ04,2004-10-15 11:30,15,112.06,112.08,112.02,112.06,26453
HRZ04,2004-10-15 12:00,15,112.04,112.04,112.04,112.04,674
HRZ04,2004-10-18 01:00,18,112.13,112.18,112.13,112.15,12674
HRZ04,2004-10-18 01:30,18,112.15,112.15,112.1,112.12,14038
HRZ04,2004-10-18 02:00,18,112.13,112.17,112.11,112.16,14293
HRZ04,2004-10-18 02:30,18,112.16,112.2,112.15,112.2,23864
HRZ04,2004-10-18 03:00,18,112.2,112.21,112.17,112.2,14918
HRZ04,2004-10-18 03:30,18,112.2,112.2,112.17,112.18,10733
HRZ04,2004-10-18 04:00,18,112.18,112.19,112.15,112.16,15278
HRZ04,2004-10-18 04:30,18,112.17,112.2,112.16,112.2,16188
HRZ04,2004-10-18 05:00,18,112.19,112.2,112.18,112.2,13114
HRZ04,2004-10-18 05:30,18,112.19,112.2,112.18,112.19,3992
HRZ04,2004-10-18 06:00,18,112.18,112.2,112.18,112.19,7219
HRZ04,2004-10-18 06:30,18,112.19,112.19,112.17,112.18,10860
HRZ04,2004-10-18 07:00,18,112.18,112.19,112.15,112.16,14405
HRZ04,2004-10-18 07:30,18,112.16,112.22,112.16,112.19,29776
HRZ04,2004-10-18 08:00,18,112.19,112.25,112.19,112.24,54627
HRZ04,2004-10-18 08:30,18,112.23,112.26,112.21,112.21,25702
HRZ04,2004-10-18 09:00,18,112.21,112.27,112.2,112.24,28559
HRZ04,2004-10-18 09:30,18,112.24,112.29,112.24,112.26,28148
HRZ04,2004-10-18 10:00,18,112.27,112.28,112.22,112.22,17520
HRZ04,2004-10-18 10:30,18,112.22,112.23,112.2,112.22,12310
HRZ04,2004-10-18 11:00,18,112.23,112.24,112.17,112.18,19341
HRZ04,2004-10-18 11:30,18,112.18,112.23,112.17,112.22,7872
HRZ04,2004-10-18 12:00,18,112.24,112.24,112.24,112.24,316
HRZ04,2004-10-19 01:00,19,112.24,112.25,112.16,112.18,20076
HRZ04,2004-10-19 01:30,19,112.18,112.19,112.13,112.15,20072
HRZ04,2004-10-19 02:00,19,112.15,112.17,112.12,112.13,29633
HRZ04,2004-10-19 02:30,19,112.13,112.16,112.13,112.15,17367
HRZ04,2004-10-19 03:00,19,112.15,112.18,112.15,112.17,11892
HRZ04,2004-10-19 03:30,19,112.16,112.17,112.14,112.16,20183
HRZ04,2004-10-19 04:00,19,112.15,112.16,112.13,112.16,24492
HRZ04,2004-10-19 04:30,19,112.16,112.19,112.15,112.19,17969
HRZ04,2004-10-19 05:00,19,112.18,112.19,112.16,112.18,12715
HRZ04,2004-10-19 05:30,19,112.17,112.19,112.17,112.19,7277
HRZ04,2004-10-19 06:00,19,112.18,112.2,112.17,112.17,11281
HRZ04,2004-10-19 06:30,19,112.18,112.18,112.16,112.16,8223
HRZ04,2004-10-19 07:00,19,112.16,112.18,112.1,112.1,34440
HRZ04,2004-10-19 07:30,19,112.1,112.11,112.05,112.09,121606
HRZ04,2004-10-19 08:00,19,112.08,112.12,112.03,112.04,81364
HRZ04,2004-10-19 08:30,19,112.04,112.11,112.04,112.1,54981
HRZ04,2004-10-19 09:00,19,112.1,112.11,112.05,112.1,43392
HRZ04,2004-10-19 09:30,19,112.1,112.15,112.08,112.14,62027
HRZ04,2004-10-19 10:00,19,112.14,112.16,112.13,112.14,32368
HRZ04,2004-10-19 10:30,19,112.13,112.18,112.12,112.16,17249
HRZ04,2004-10-19 11:00,19,112.16,112.17,112.14,112.16,7557
HRZ04,2004-10-19 11:30,19,112.17,112.2,112.15,112.19,9181
HRZ04,2004-10-19 12:00,19,112.21,112.21,112.21,112.21,73
HRZ04,2004-10-20 01:00,20,112.27,112.31,112.24,112.29,38743
HRZ04,2004-10-20 01:30,20,112.3,112.32,112.27,112.29,22117
HRZ04,2004-10-20 02:00,20,112.28,112.32,112.26,112.32,42329
HRZ04,2004-10-20 02:30,20,112.32,112.36,112.31,112.36,47882
HRZ04,2004-10-20 03:00,20,112.35,112.39,112.33,112.36,58539
HRZ04,2004-10-20 03:30,20,112.36,112.37,112.33,112.34,21546
HRZ04,2004-10-20 04:00,20,112.34,112.35,112.26,112.29,67957
HRZ04,2004-10-20 04:30,20,112.3,112.34,112.3,112.33,27008
HRZ04,2004-10-20 05:00,20,112.34,112.35,112.32,112.32,23212
HRZ04,2004-10-20 05:30,20,112.32,112.32,112.29,112.31,37886
HRZ04,2004-10-20 06:00,20,112.32,112.35,112.31,112.32,21771
HRZ04,2004-10-20 06:30,20,112.33,112.34,112.31,112.32,11443
HRZ04,2004-10-20 07:00,20,112.32,112.37,112.31,112.32,23794
HRZ04,2004-10-20 07:30,20,112.32,112.35,112.31,112.34,27537
HRZ04,2004-10-20 08:00,20,112.35,112.36,112.33,112.34,22504
HRZ04,2004-10-20 08:30,20,112.33,112.35,112.32,112.35,29116
HRZ04,2004-10-20 09:00,20,112.35,112.4,112.34,112.39,46660
HRZ04,2004-10-20 09:30,20,112.38,112.45,112.37,112.4,80138
HRZ04,2004-10-20 10:00,20,112.4,112.45,112.4,112.41,39650
HRZ04,2004-10-20 10:30,20,112.41,112.42,112.37,112.39,42513
HRZ04,2004-10-20 11:00,20,112.39,112.43,112.39,112.39,21045
HRZ04,2004-10-20 11:30,20,112.39,112.39,112.35,112.39,18850
HRZ04,2004-10-20 12:00,20,112.37,112.37,112.37,112.37,260
HRZ04,2004-10-21 01:00,21,112.41,112.44,112.39,112.42,26353
HRZ04,2004-10-21 01:30,21,112.42,112.44,112.38,112.39,22689
HRZ04,2004-10-21 02:00,21,112.38,112.39,112.35,112.36,26610
HRZ04,2004-10-21 02:30,21,112.37,112.4,112.37,112.4,25737
HRZ04,2004-10-21 03:00,21,112.4,112.44,112.39,112.42,40587
HRZ04,2004-10-21 03:30,21,112.43,112.44,112.4,112.42,54811
HRZ04,2004-10-21 04:00,21,112.4,112.44,112.37,112.39,38098
HRZ04,2004-10-21 04:30,21,112.4,112.41,112.39,112.41,15745
HRZ04,2004-10-21 05:00,21,112.4,112.42,112.39,112.41,21174
HRZ04,2004-10-21 05:30,21,112.41,112.43,112.41,112.42,22441
HRZ04,2004-10-21 06:00,21,112.42,112.45,112.41,112.43,15952
HRZ04,2004-10-21 06:30,21,112.44,112.44,112.41,112.42,12893
HRZ04,2004-10-21 07:00,21,112.41,112.44,112.4,112.42,29788
HRZ04,2004-10-21 07:30,21,112.42,112.42,112.33,112.35,80261
HRZ04,2004-10-21 08:00,21,112.35,112.35,112.26,112.32,80248
HRZ04,2004-10-21 08:30,21,112.32,112.34,112.3,112.31,35429
HRZ04,2004-10-21 09:00,21,112.32,112.38,112.32,112.37,38160
HRZ04,2004-10-21 09:30,21,112.37,112.38,112.31,112.32,27334
HRZ04,2004-10-21 10:00,21,112.32,112.36,112.3,112.35,21648
HRZ04,2004-10-21 10:30,21,112.36,112.39,112.3,112.3,18184
HRZ04,2004-10-21 11:00,21,112.31,112.42,112.31,112.32,40174
HRZ04,2004-10-21 11:30,21,112.33,112.36,112.32,112.35,15765
HRZ04,2004-10-21 12:00,21,112.35,112.35,112.35,112.35,202
HRZ04,2004-10-22 01:00,22,112.25,112.26,112.23,112.25,20392
HRZ04,2004-10-22 01:30,22,112.25,112.29,112.24,112.28,16789
HRZ04,2004-10-22 02:00,22,112.29,112.3,112.28,112.28,20425
HRZ04,2004-10-22 02:30,22,112.29,112.29,112.26,112.28,11311
HRZ04,2004-10-22 03:00,22,112.28,112.29,112.26,112.29,17594
HRZ04,2004-10-22 03:30,22,112.29,112.31,112.27,112.3,20144
HRZ04,2004-10-22 04:00,22,112.3,112.31,112.29,112.3,9916
HRZ04,2004-10-22 04:30,22,112.3,112.33,112.3,112.3,24044
HRZ04,2004-10-22 05:00,22,112.3,112.31,112.28,112.29,11810
HRZ04,2004-10-22 05:30,22,112.29,112.31,112.28,112.29,13118
HRZ04,2004-10-22 06:00,22,112.29,112.29,112.26,112.27,14630
HRZ04,2004-10-22 06:30,22,112.28,112.29,112.25,112.27,13096
HRZ04,2004-10-22 07:00,22,112.28,112.28,112.23,112.26,33371
HRZ04,2004-10-22 07:30,22,112.26,112.27,112.21,112.25,33871
HRZ04,2004-10-22 08:00,22,112.24,112.3,112.24,112.29,26154
HRZ04,2004-10-22 08:30,22,112.29,112.31,112.26,112.28,30875
HRZ04,2004-10-22 09:00,22,112.28,112.34,112.28,112.33,47602
HRZ04,2004-10-22 09:30,22,112.34,112.36,112.32,112.35,24802
HRZ04,2004-10-22 10:00,22,112.35,112.38,112.35,112.37,20824
HRZ04,2004-10-22 10:30,22,112.36,112.37,112.33,112.35,12867
HRZ04,2004-10-22 11:00,22,112.34,112.36,112.33,112.34,9624
HRZ04,2004-10-22 11:30,22,112.34,112.34,112.31,112.31,9273
HRZ04,2004-10-22 12:00,22,112.32,112.32,112.32,112.32,301
HRZ04,2004-10-25 01:00,25,112.47,112.54,112.47,112.53,28877
HRZ04,2004-10-25 01:30,25,112.54,112.54,112.49,112.52,14881
HRZ04,2004-10-25 02:00,25,112.51,112.52,112.45,112.46,23428
HRZ04,2004-10-25 02:30,25,112.46,112.55,112.45,112.49,44409
HRZ04,2004-10-25 03:00,25,112.49,112.55,112.49,112.51,39318
HRZ04,2004-10-25 03:30,25,112.51,112.52,112.49,112.5,18603
HRZ04,2004-10-25 04:00,25,112.5,112.53,112.48,112.51,25283
HRZ04,2004-10-25 04:30,25,112.51,112.54,112.49,112.54,19115
HRZ04,2004-10-25 05:00,25,112.53,112.55,112.51,112.52,12422
HRZ04,2004-10-25 05:30,25,112.53,112.54,112.51,112.51,9506
HRZ04,2004-10-25 06:00,25,112.52,112.53,112.49,112.52,8732
HRZ04,2004-10-25 06:30,25,112.52,112.53,112.5,112.51,5978
HRZ04,2004-10-25 07:00,25,112.51,112.52,112.48,112.48,18805
HRZ04,2004-10-25 07:30,25,112.49,112.51,112.46,112.49,27686
HRZ04,2004-10-25 08:00,25,112.48,112.51,112.48,112.5,15852
HRZ04,2004-10-25 08:30,25,112.51,112.55,112.49,112.54,33240
HRZ04,2004-10-25 09:00,25,112.54,112.55,112.47,112.5,42146
HRZ04,2004-10-25 09:30,25,112.49,112.54,112.48,112.5,33222
HRZ04,2004-10-25 10:00,25,112.5,112.54,112.5,112.52,18709
HRZ04,2004-10-25 10:30,25,112.52,112.56,112.52,112.53,15669
HRZ04,2004-10-25 11:00,25,112.54,112.55,112.5,112.51,11865
HRZ04,2004-10-25 11:30,25,112.52,112.53,112.51,112.52,7090
HRZ04,2004-10-25 12:00,25,112.53,112.53,112.53,112.53,155
HRZ04,2004-10-26 01:00,26,112.45,112.49,112.45,112.48,12951
HRZ04,2004-10-26 01:30,26,112.48,112.52,112.47,112.5,13266
HRZ04,2004-10-26 02:00,26,112.51,112.51,112.49,112.5,8743
HRZ04,2004-10-26 02:30,26,112.5,112.54,112.5,112.52,27165
HRZ04,2004-10-26 03:00,26,112.52,112.58,112.52,112.55,42219
HRZ04,2004-10-26 03:30,26,112.55,112.57,112.55,112.56,21383
HRZ04,2004-10-26 04:00,26,112.57,112.59,112.55,112.56,23752
HRZ04,2004-10-26 04:30,26,112.57,112.57,112.54,112.54,13175
HRZ04,2004-10-26 05:00,26,112.54,112.57,112.53,112.56,15385
HRZ04,2004-10-26 05:30,26,112.56,112.57,112.53,112.54,14495
HRZ04,2004-10-26 06:00,26,112.53,112.54,112.52,112.52,6804
HRZ04,2004-10-26 06:30,26,112.52,112.54,112.52,112.53,6915
HRZ04,2004-10-26 07:00,26,112.53,112.54,112.51,112.52,17440
HRZ04,2004-10-26 07:30,26,112.52,112.55,112.51,112.54,27582
HRZ04,2004-10-26 08:00,26,112.54,112.57,112.53,112.55,18581
HRZ04,2004-10-26 08:30,26,112.56,112.58,112.55,112.55,19348
HRZ04,2004-10-26 09:00,26,112.56,112.6,112.49,112.52,76110
HRZ04,2004-10-26 09:30,26,112.53,112.56,112.51,112.53,38587
HRZ04,2004-10-26 10:00,26,112.54,112.56,112.5,112.52,26565
HRZ04,2004-10-26 10:30,26,112.52,112.54,112.51,112.54,10809
HRZ04,2004-10-26 11:00,26,112.53,112.54,112.51,112.52,10606
HRZ04,2004-10-26 11:30,26,112.52,112.52,112.47,112.49,7780
HRZ04,2004-10-26 12:00,26,112.48,112.48,112.48,112.48,514
HRZ04,2004-10-27 01:00,27,112.44,112.48,112.43,112.47,11743
HRZ04,2004-10-27 01:30,27,112.47,112.48,112.43,112.44,16854
HRZ04,2004-10-27 02:00,27,112.43,112.46,112.42,112.46,25063
HRZ04,2004-10-27 02:30,27,112.45,112.51,112.44,112.5,24567
HRZ04,2004-10-27 03:00,27,112.5,112.51,112.48,112.49,13153
HRZ04,2004-10-27 03:30,27,112.49,112.5,112.45,112.46,28687
HRZ04,2004-10-27 04:00,27,112.46,112.47,112.45,112.46,13669
HRZ04,2004-10-27 04:30,27,112.46,112.49,112.46,112.48,18467
HRZ04,2004-10-27 05:00,27,112.47,112.5,112.47,112.49,15084
HRZ04,2004-10-27 05:30,27,112.49,112.5,112.48,112.49,8365
HRZ04,2004-10-27 06:00,27,112.48,112.51,112.48,112.51,12915
HRZ04,2004-10-27 06:30,27,112.5,112.51,112.49,112.5,9725
HRZ04,2004-10-27 07:00,27,112.5,112.54,112.48,112.49,39130
HRZ04,2004-10-27 07:30,27,112.49,112.52,112.47,112.51,55269
HRZ04,2004-10-27 08:00,27,112.52,112.54,112.51,112.54,34928
HRZ04,2004-10-27 08:30,27,112.53,112.56,112.52,112.55,37194
HRZ04,2004-10-27 09:00,27,112.55,112.56,112.52,112.53,39348
HRZ04,2004-10-27 09:30,27,112.54,112.59,112.48,112.48,78238
HRZ04,2004-10-27 10:00,27,112.48,112.49,112.42,112.44,62340
HRZ04,2004-10-27 10:30,27,112.45,112.45,112.37,112.39,50726
HRZ04,2004-10-27 11:00,27,112.39,112.41,112.28,112.31,41084
HRZ04,2004-10-27 11:30,27,112.31,112.32,112.26,112.28,33722
HRZ04,2004-10-27 12:00,27,112.27,112.27,112.27,112.27,703
HRZ04,2004-10-28 01:00,28,112.21,112.26,112.2,112.25,29999
HRZ04,2004-10-28 01:30,28,112.25,112.26,112.17,112.18,49456
HRZ04,2004-10-28 02:00,28,112.18,112.22,112.18,112.19,33142
HRZ04,2004-10-28 02:30,28,112.18,112.21,112.16,112.2,41816
HRZ04,2004-10-28 03:00,28,112.2,112.23,112.19,112.2,35432
HRZ04,2004-10-28 03:30,28,112.19,112.22,112.19,112.21,16303
HRZ04,2004-10-28 04:00,28,112.22,112.23,112.2,112.22,32730
HRZ04,2004-10-28 04:30,28,112.21,112.22,112.18,112.21,18918
HRZ04,2004-10-28 05:00,28,112.21,112.22,112.14,112.14,28900
HRZ04,2004-10-28 05:30,28,112.14,112.15,112.01,112.05,117703
HRZ04,2004-10-28 06:00,28,112.05,112.07,111.96,112.05,78348
HRZ04,2004-10-28 06:30,28,112.05,112.11,112.03,112.1,25459
HRZ04,2004-10-28 07:00,28,112.1,112.14,112.09,112.12,29763
HRZ04,2004-10-28 07:30,28,112.12,112.14,112.05,112.09,59031
HRZ04,2004-10-28 08:00,28,112.09,112.17,112.09,112.15,47664
HRZ04,2004-10-28 08:30,28,112.15,112.17,112.09,112.09,32290
HRZ04,2004-10-28 09:00,28,112.1,112.15,112.06,112.11,37021
HRZ04,2004-10-28 09:30,28,112.12,112.18,112.12,112.15,34732
HRZ04,2004-10-28 10:00,28,112.15,112.22,112.14,112.2,34963
HRZ04,2004-10-28 10:30,28,112.2,112.26,112.2,112.24,22349
HRZ04,2004-10-28 11:00,28,112.23,112.35,112.23,112.34,33057
HRZ04,2004-10-28 11:30,28,112.34,112.35,112.28,112.32,29739
HRZ04,2004-10-28 12:00,28,112.31,112.31,112.31,112.31,631
HRZ04,2004-10-29 01:00,29,112.27,112.29,112.24,112.26,11704
HRZ04,2004-10-29 01:30,29,112.26,112.31,112.25,112.3,11438
HRZ04,2004-10-29 02:00,29,112.3,112.3,112.25,112.27,20712
HRZ04,2004-10-29 02:30,29,112.28,112.29,112.26,112.27,11062
HRZ04,2004-10-29 03:00,29,112.26,112.27,112.23,112.26,17587
HRZ04,2004-10-29 03:30,29,112.25,112.26,112.23,112.24,18142
HRZ04,2004-10-29 04:00,29,112.24,112.25,112.22,112.23,24293
HRZ04,2004-10-29 04:30,29,112.22,112.25,112.22,112.23,10477
HRZ04,2004-10-29 05:00,29,112.23,112.24,112.21,112.23,10005
HRZ04,2004-10-29 05:30,29,112.23,112.24,112.22,112.24,8286
HRZ04,2004-10-29 06:00,29,112.24,112.25,112.22,112.22,16856
HRZ04,2004-10-29 06:30,29,112.22,112.22,112.21,112.21,6229
HRZ04,2004-10-29 07:00,29,112.21,112.28,112.14,112.27,32485
HRZ04,2004-10-29 07:30,29,112.27,112.34,112.24,112.32,80156
HRZ04,2004-10-29 08:00,29,112.32,112.33,112.29,112.3,22188
HRZ04,2004-10-29 08:30,29,112.3,112.33,112.23,112.25,47887
HRZ04,2004-10-29 09:00,29,112.26,112.28,112.16,112.27,81177
HRZ04,2004-10-29 09:30,29,112.27,112.33,112.23,112.32,45212
HRZ04,2004-10-29 10:00,29,112.32,112.32,112.27,112.31,33475
HRZ04,2004-10-29 10:30,29,112.31,112.36,112.29,112.33,28422
HRZ04,2004-10-29 11:00,29,112.33,112.34,112.31,112.32,11026
HRZ04,2004-10-29 11:30,29,112.32,112.36,112.31,112.35,4554
HRZ04,2004-10-29 12:00,29,112.33,112.33,112.33,112.33,622
HRZ04,2004-11-01 01:00,1,112.34,112.37,112.32,112.36,5219
HRZ04,2004-11-01 01:30,1,112.36,112.39,112.36,112.37,12133
HRZ04,2004-11-01 02:00,1,112.38,112.39,112.33,112.34,10141
HRZ04,2004-11-01 02:30,1,112.33,112.37,112.33,112.36,9936
HRZ04,2004-11-01 03:00,1,112.36,112.38,112.35,112.36,10998
HRZ04,2004-11-01 03:30,1,112.36,112.36,112.33,112.35,9104
HRZ04,2004-11-01 04:00,1,112.34,112.35,112.31,112.33,11556
HRZ04,2004-11-01 04:30,1,112.33,112.34,112.32,112.34,6296
HRZ04,2004-11-01 05:00,1,112.34,112.35,112.33,112.33,3617
HRZ04,2004-11-01 05:30,1,112.34,112.35,112.33,112.35,2859
HRZ04,2004-11-01 06:00,1,112.35,112.35,112.33,112.34,4920
HRZ04,2004-11-01 06:30,1,112.34,112.35,112.34,112.35,1366
HRZ04,2004-11-01 07:00,1,112.35,112.36,112.33,112.35,8410
HRZ04,2004-11-01 07:30,1,112.35,112.35,112.29,112.31,22164
HRZ04,2004-11-01 08:00,1,112.31,112.32,112.3,112.32,6286
HRZ04,2004-11-01 08:30,1,112.31,112.38,112.31,112.34,18525
HRZ04,2004-11-01 09:00,1,112.34,112.45,112.34,112.45,42075
HRZ04,2004-11-01 09:30,1,112.45,112.46,112.39,112.42,32230
HRZ04,2004-11-01 10:00,1,112.41,112.41,112.29,112.35,44185
HRZ04,2004-11-01 10:30,1,112.35,112.36,112.31,112.34,17242
HRZ04,2004-11-01 11:00,1,112.34,112.37,112.31,112.32,8402
HRZ04,2004-11-01 11:30,1,112.33,112.33,112.3,112.31,8830
HRZ04,2004-11-01 12:00,1,112.32,112.32,112.32,112.32,57
HRZ04,2004-11-02 01:00,2,112.34,112.34,112.22,112.23,24072
HRZ04,2004-11-02 01:30,2,112.23,112.25,112.22,112.24,10783
HRZ04,2004-11-02 02:00,2,112.25,112.26,112.23,112.24,17253
HRZ04,2004-11-02 02:30,2,112.24,112.26,112.23,112.25,12475
HRZ04,2004-11-02 03:00,2,112.25,112.25,112.2,112.2,25217
HRZ04,2004-11-02 03:30,2,112.2,112.21,112.18,112.19,31897
HRZ04,2004-11-02 04:00,2,112.19,112.19,112.16,112.17,29440
HRZ04,2004-11-02 04:30,2,112.17,112.2,112.14,112.15,24853
HRZ04,2004-11-02 05:00,2,112.14,112.14,112.09,112.13,43072
HRZ04,2004-11-02 05:30,2,112.13,112.15,112.12,112.14,13567
HRZ04,2004-11-02 06:00,2,112.14,112.16,112.13,112.16,12031
HRZ04,2004-11-02 06:30,2,112.16,112.16,112.12,112.14,15442
HRZ04,2004-11-02 07:00,2,112.14,112.17,112.14,112.17,13626
HRZ04,2004-11-02 07:30,2,112.17,112.18,112.15,112.18,12756
HRZ04,2004-11-02 08:00,2,112.18,112.19,112.17,112.18,17224
HRZ04,2004-11-02 08:30,2,112.17,112.22,112.17,112.19,21023
HRZ04,2004-11-02 09:00,2,112.19,112.19,112.1,112.13,49995
HRZ04,2004-11-02 09:30,2,112.13,112.17,112.12,112.14,31467
HRZ04,2004-11-02 10:00,2,112.14,112.14,112.08,112.09,56445
HRZ04,2004-11-02 10:30,2,112.09,112.14,112.09,112.13,22116
HRZ04,2004-11-02 11:00,2,112.13,112.16,112.11,112.15,9045
HRZ04,2004-11-02 11:30,2,112.14,112.18,112.13,112.16,11632
HRZ04,2004-11-02 12:00,2,112.17,112.17,112.17,112.17,73
HRZ04,2004-11-03 01:00,3,112.07,112.13,112.01,112.05,60708
HRZ04,2004-11-03 01:30,3,112.05,112.15,112.05,112.11,28472
HRZ04,2004-11-03 02:00,3,112.11,112.11,112.05,112.06,25974
HRZ04,2004-11-03 02:30,3,112.07,112.07,111.97,112.03,52293
HRZ04,2004-11-03 03:00,3,112.03,112.05,112.02,112.04,23457
HRZ04,2004-11-03 03:30,3,112.04,112.1,112.04,112.09,43390
HRZ04,2004-11-03 04:00,3,112.1,112.12,112.07,112.08,24757
HRZ04,2004-11-03 04:30,3,112.09,112.09,112.02,112.07,26885
HRZ04,2004-11-03 05:00,3,112.08,112.12,112.08,112.09,15992
HRZ04,2004-11-03 05:30,3,112.1,112.11,112.07,112.09,10141
HRZ04,2004-11-03 06:00,3,112.09,112.13,112.08,112.13,20304
HRZ04,2004-11-03 06:30,3,112.13,112.15,112.11,112.12,12519
HRZ04,2004-11-03 07:00,3,112.12,112.13,112.06,112.09,38368
HRZ04,2004-11-03 07:30,3,112.08,112.16,112.07,112.14,49925
HRZ04,2004-11-03 08:00,3,112.14,112.16,112.11,112.13,33498
HRZ04,2004-11-03 08:30,3,112.13,112.2,112.11,112.16,51566
HRZ04,2004-11-03 09:00,3,112.17,112.23,112.16,112.17,63053
HRZ04,2004-11-03 09:30,3,112.17,112.22,112.15,112.19,46084
HRZ04,2004-11-03 10:00,3,112.19,112.23,112.14,112.19,50822
HRZ04,2004-11-03 10:30,3,112.2,112.28,112.18,112.28,24644
HRZ04,2004-11-03 11:00,3,112.28,112.32,112.25,112.29,21508
HRZ04,2004-11-03 11:30,3,112.29,112.29,112.25,112.29,7508
HRZ04,2004-11-03 12:00,3,112.27,112.27,112.27,112.27,115
HRZ04,2004-11-04 01:00,4,112.28,112.31,112.27,112.29,10262
HRZ04,2004-11-04 01:30,4,112.28,112.34,112.28,112.34,20626
HRZ04,2004-11-04 02:00,4,112.34,112.34,112.29,112.29,24198
HRZ04,2004-11-04 02:30,4,112.3,112.32,112.29,112.31,15711
HRZ04,2004-11-04 03:00,4,112.32,112.34,112.3,112.33,20650
HRZ04,2004-11-04 03:30,4,112.33,112.34,112.31,112.33,14368
HRZ04,2004-11-04 04:00,4,112.32,112.35,112.31,112.32,28974
HRZ04,2004-11-04 04:30,4,112.33,112.43,112.32,112.41,50750
HRZ04,2004-11-04 05:00,4,112.41,112.48,112.41,112.43,42783
HRZ04,2004-11-04 05:30,4,112.44,112.46,112.43,112.44,21381
HRZ04,2004-11-04 06:00,4,112.43,112.45,112.42,112.44,8794
HRZ04,2004-11-04 06:30,4,112.43,112.44,112.42,112.42,8301
HRZ04,2004-11-04 07:00,4,112.42,112.45,112.41,112.42,19610
HRZ04,2004-11-04 07:30,4,112.42,112.45,112.36,112.44,108053
HRZ04,2004-11-04 08:00,4,112.44,112.49,112.42,112.46,60111
HRZ04,2004-11-04 08:30,4,112.46,112.48,112.43,112.44,31124
HRZ04,2004-11-04 09:00,4,112.44,112.48,112.43,112.46,29588
HRZ04,2004-11-04 09:30,4,112.46,112.51,112.45,112.5,42246
HRZ04,2004-11-04 10:00,4,112.5,112.55,112.47,112.51,39555
HRZ04,2004-11-04 10:30,4,112.51,112.53,112.5,112.51,13834
HRZ04,2004-11-04 11:00,4,112.51,112.52,112.47,112.47,12315
HRZ04,2004-11-04 11:30,4,112.48,112.48,112.45,112.46,8312
HRZ04,2004-11-04 12:00,4,112.48,112.48,112.48,112.48,791
HRZ04,2004-11-05 01:00,5,112.44,112.46,112.43,112.43,6781
HRZ04,2004-11-05 01:30,5,112.44,112.47,112.43,112.44,9683
HRZ04,2004-11-05 02:00,5,112.45,112.45,112.41,112.41,13559
HRZ04,2004-11-05 02:30,5,112.41,112.42,112.38,112.39,22690
HRZ04,2004-11-05 03:00,5,112.39,112.4,112.36,112.4,21917
HRZ04,2004-11-05 03:30,5,112.4,112.4,112.38,112.4,15164
HRZ04,2004-11-05 04:00,5,112.39,112.43,112.38,112.41,25025
HRZ04,2004-11-05 04:30,5,112.41,112.43,112.4,112.41,16623
HRZ04,2004-11-05 05:00,5,112.41,112.45,112.41,112.43,20345
HRZ04,2004-11-05 05:30,5,112.43,112.44,112.42,112.43,13781
HRZ04,2004-11-05 06:00,5,112.43,112.44,112.41,112.43,11509
HRZ04,2004-11-05 06:30,5,112.43,112.46,112.42,112.44,17485
HRZ04,2004-11-05 07:00,5,112.44,112.48,112,112.12,41769
HRZ04,2004-11-05 07:30,5,112.12,112.2,112,112.09,178473
HRZ04,2004-11-05 08:00,5,112.09,112.17,112.07,112.16,74550
HRZ04,2004-11-05 08:30,5,112.16,112.29,112.15,112.18,125610
HRZ04,2004-11-05 09:00,5,112.18,112.21,112.11,112.12,61933
HRZ04,2004-11-05 09:30,5,112.12,112.15,112.09,112.14,48337
HRZ04,2004-11-05 10:00,5,112.15,112.21,112.15,112.16,47627
HRZ04,2004-11-05 10:30,5,112.16,112.19,112.14,112.18,19194
HRZ04,2004-11-05 11:00,5,112.17,112.18,112.08,112.1,19304
HRZ04,2004-11-05 11:30,5,112.09,112.1,112.06,112.07,16850
HRZ04,2004-11-05 12:00,5,112.08,112.08,112.08,112.08,363
HRZ04,2004-11-08 01:00,8,112.09,112.15,112.08,112.08,16268
HRZ04,2004-11-08 01:30,8,112.08,112.09,111.99,112.04,37629
HRZ04,2004-11-08 02:00,8,112.04,112.09,112.03,112.06,24446
HRZ04,2004-11-08 02:30,8,112.06,112.07,112.02,112.05,30533
HRZ04,2004-11-08 03:00,8,112.05,112.12,112.04,112.07,23962
HRZ04,2004-11-08 03:30,8,112.07,112.08,112.05,112.08,21843
HRZ04,2004-11-08 04:00,8,112.07,112.12,112.07,112.1,17628
HRZ04,2004-11-08 04:30,8,112.11,112.12,112.09,112.1,15695
HRZ04,2004-11-08 05:00,8,112.09,112.11,112.08,112.1,20067
HRZ04,2004-11-08 05:30,8,112.1,112.17,112.1,112.15,27958
HRZ04,2004-11-08 06:00,8,112.15,112.17,112.14,112.15,14460
HRZ04,2004-11-08 06:30,8,112.14,112.16,112.12,112.14,20835
HRZ04,2004-11-08 07:00,8,112.13,112.15,112.12,112.12,12732
HRZ04,2004-11-08 07:30,8,112.12,112.14,112.08,112.1,24984
HRZ04,2004-11-08 08:00,8,112.1,112.11,112.08,112.1,26031
HRZ04,2004-11-08 08:30,8,112.1,112.13,112.08,112.12,32752
HRZ04,2004-11-08 09:00,8,112.12,112.16,112.11,112.15,35402
HRZ04,2004-11-08 09:30,8,112.16,112.18,112.13,112.16,36649
HRZ04,2004-11-08 10:00,8,112.16,112.19,112.14,112.17,27420
HRZ04,2004-11-08 10:30,8,112.16,112.17,112.13,112.14,16067
HRZ04,2004-11-08 11:00,8,112.14,112.14,112.13,112.14,7531
HRZ04,2004-11-08 11:30,8,112.13,112.15,112.13,112.15,6785
HRZ04,2004-11-08 12:00,8,112.15,112.15,112.15,112.15,1266
HRZ04,2004-11-09 01:00,9,112.15,112.2,112.13,112.19,13130
HRZ04,2004-11-09 01:30,9,112.2,112.2,112.17,112.18,11994
HRZ04,2004-11-09 02:00,9,112.19,112.2,112.16,112.16,12983
HRZ04,2004-11-09 02:30,9,112.16,112.19,112.15,112.16,16527
HRZ04,2004-11-09 03:00,9,112.16,112.19,112.16,112.18,11617
HRZ04,2004-11-09 03:30,9,112.17,112.21,112.15,112.2,29987
HRZ04,2004-11-09 04:00,9,112.2,112.22,112.15,112.18,48237
HRZ04,2004-11-09 04:30,9,112.19,112.22,112.18,112.21,19126
HRZ04,2004-11-09 05:00,9,112.21,112.27,112.21,112.25,35770
HRZ04,2004-11-09 05:30,9,112.25,112.25,112.22,112.23,18619
HRZ04,2004-11-09 06:00,9,112.24,112.28,112.23,112.28,8715
HRZ04,2004-11-09 06:30,9,112.27,112.33,112.27,112.31,34258
HRZ04,2004-11-09 07:00,9,112.3,112.34,112.3,112.32,36421
HRZ04,2004-11-09 07:30,9,112.32,112.32,112.29,112.3,19511
HRZ04,2004-11-09 08:00,9,112.3,112.3,112.25,112.28,28503
HRZ04,2004-11-09 08:30,9,112.27,112.32,112.27,112.3,42430
HRZ04,2004-11-09 09:00,9,112.31,112.35,112.29,112.34,44310
HRZ04,2004-11-09 09:30,9,112.34,112.35,112.31,112.32,25464
HRZ04,2004-11-09 10:00,9,112.32,112.38,112.3,112.37,44942
HRZ04,2004-11-09 10:30,9,112.37,112.43,112.36,112.42,40333
HRZ04,2004-11-09 11:00,9,112.42,112.42,112.39,112.42,10367
HRZ04,2004-11-09 11:30,9,112.42,112.45,112.41,112.43,16284
HRZ04,2004-11-09 12:00,9,112.43,112.43,112.43,112.43,375
HRZ04,2004-11-10 01:00,10,112.38,112.39,112.33,112.36,23160
HRZ04,2004-11-10 01:30,10,112.37,112.38,112.34,112.34,13879
HRZ04,2004-11-10 02:00,10,112.34,112.36,112.29,112.34,34433
HRZ04,2004-11-10 02:30,10,112.35,112.36,112.32,112.32,17977
HRZ04,2004-11-10 03:00,10,112.33,112.33,112.3,112.31,18492
HRZ04,2004-11-10 03:30,10,112.31,112.34,112.3,112.33,30684
HRZ04,2004-11-10 04:00,10,112.33,112.33,112.27,112.3,44425
HRZ04,2004-11-10 04:30,10,112.31,112.38,112.3,112.36,38039
HRZ04,2004-11-10 05:00,10,112.35,112.39,112.33,112.38,30980
HRZ04,2004-11-10 05:30,10,112.37,112.43,112.37,112.4,30627
HRZ04,2004-11-10 06:00,10,112.4,112.41,112.39,112.4,11725
HRZ04,2004-11-10 06:30,10,112.39,112.41,112.39,112.39,12192
HRZ04,2004-11-10 07:00,10,112.39,112.41,112.34,112.36,28928
HRZ04,2004-11-10 07:30,10,112.36,112.48,112.36,112.45,85944
HRZ04,2004-11-10 08:00,10,112.45,112.45,112.39,112.4,49084
HRZ04,2004-11-10 08:30,10,112.39,112.42,112.37,112.41,31808
HRZ04,2004-11-10 09:00,10,112.41,112.41,112.29,112.32,47525
HRZ04,2004-11-10 09:30,10,112.33,112.36,112.31,112.32,45051
HRZ04,2004-11-10 10:00,10,112.33,112.35,112.32,112.35,24698
HRZ04,2004-11-10 10:30,10,112.35,112.4,112.35,112.36,17160
HRZ04,2004-11-10 11:00,10,112.36,112.37,112.35,112.36,8747
HRZ04,2004-11-10 11:30,10,112.35,112.35,112.33,112.34,6408
HRZ04,2004-11-10 12:00,10,112.33,112.33,112.33,112.33,177
HRZ04,2004-11-11 01:00,11,112.37,112.38,112.32,112.37,9207
HRZ04,2004-11-11 01:30,11,112.37,112.42,112.36,112.41,9675
HRZ04,2004-11-11 02:00,11,112.41,112.44,112.41,112.43,20799
HRZ04,2004-11-11 02:30,11,112.44,112.47,112.42,112.44,21426
HRZ04,2004-11-11 03:00,11,112.45,112.46,112.43,112.44,15821
HRZ04,2004-11-11 03:30,11,112.44,112.46,112.43,112.45,17348
HRZ04,2004-11-11 04:00,11,112.45,112.46,112.43,112.44,12099
HRZ04,2004-11-11 04:30,11,112.44,112.51,112.44,112.48,46304
HRZ04,2004-11-11 05:00,11,112.49,112.55,112.48,112.53,34839
HRZ04,2004-11-11 05:30,11,112.53,112.58,112.53,112.56,40771
HRZ04,2004-11-11 06:00,11,112.57,112.58,112.54,112.56,10513
HRZ04,2004-11-11 06:30,11,112.56,112.61,112.55,112.59,20700
HRZ04,2004-11-11 07:00,11,112.6,112.6,112.55,112.56,15315
HRZ04,2004-11-11 07:30,11,112.56,112.58,112.55,112.56,11601
HRZ04,2004-11-11 08:00,11,112.56,112.57,112.54,112.56,8100
HRZ04,2004-11-11 08:30,11,112.56,112.58,112.55,112.58,11752
HRZ04,2004-11-11 09:00,11,112.58,112.69,112.57,112.64,35944
HRZ04,2004-11-11 09:30,11,112.64,112.67,112.63,112.63,15801
HRZ04,2004-11-11 10:00,11,112.64,112.64,112.61,112.63,14913
HRZ04,2004-11-11 10:30,11,112.64,112.69,112.62,112.65,17452
HRZ04,2004-11-11 11:00,11,112.65,112.67,112.64,112.65,8659
HRZ04,2004-11-11 11:30,11,112.65,112.66,112.61,112.62,5704
HRZ04,2004-11-11 12:00,11,112.61,112.61,112.61,112.61,3182
HRZ04,2004-11-12 01:00,12,112.57,112.61,112.56,112.57,15019
HRZ04,2004-11-12 01:30,12,112.57,112.71,112.57,112.7,39112
HRZ04,2004-11-12 02:00,12,112.7,112.74,112.69,112.71,30005
HRZ04,2004-11-12 02:30,12,112.7,112.74,112.69,112.72,28544
HRZ04,2004-11-12 03:00,12,112.73,112.73,112.69,112.72,24714
HRZ04,2004-11-12 03:30,12,112.73,112.77,112.71,112.72,47214
HRZ04,2004-11-12 04:00,12,112.71,112.73,112.69,112.72,23056
HRZ04,2004-11-12 04:30,12,112.72,112.72,112.7,112.7,13470
HRZ04,2004-11-12 05:00,12,112.71,112.73,112.69,112.71,14237
HRZ04,2004-11-12 05:30,12,112.72,112.72,112.65,112.66,29043
HRZ04,2004-11-12 06:00,12,112.66,112.69,112.65,112.68,12380
HRZ04,2004-11-12 06:30,12,112.68,112.73,112.68,112.69,25781
HRZ04,2004-11-12 07:00,12,112.68,112.7,112.65,112.68,17379
HRZ04,2004-11-12 07:30,12,112.68,112.73,112.62,112.66,70386
HRZ04,2004-11-12 08:00,12,112.66,112.67,112.64,112.64,24310
HRZ04,2004-11-12 08:30,12,112.64,112.68,112.61,112.65,34468
HRZ04,2004-11-12 09:00,12,112.66,112.75,112.65,112.73,37661
HRZ04,2004-11-12 09:30,12,112.74,112.82,112.7,112.8,42900
HRZ04,2004-11-12 10:00,12,112.81,112.83,112.77,112.81,37046
HRZ04,2004-11-12 10:30,12,112.82,112.88,112.8,112.85,41439
HRZ04,2004-11-12 11:00,12,112.85,112.86,112.82,112.83,15563
HRZ04,2004-11-12 11:30,12,112.84,112.84,112.8,112.81,7323
HRZ04,2004-11-12 12:00,12,112.82,112.82,112.82,112.82,908
HRZ04,2004-11-15 01:00,15,112.77,112.81,112.76,112.79,10567
HRZ04,2004-11-15 01:30,15,112.79,112.82,112.75,112.81,14288
HRZ04,2004-11-15 02:00,15,112.82,112.83,112.77,112.78,15932
HRZ04,2004-11-15 02:30,15,112.78,112.79,112.76,112.78,16421
HRZ04,2004-11-15 03:00,15,112.78,112.8,112.77,112.77,18990
HRZ04,2004-11-15 03:30,15,112.78,112.79,112.73,112.76,30401
HRZ04,2004-11-15 04:00,15,112.76,112.81,112.76,112.8,25763
HRZ04,2004-11-15 04:30,15,112.8,112.82,112.77,112.81,20364
HRZ04,2004-11-15 05:00,15,112.81,112.85,112.79,112.84,23980
HRZ04,2004-11-15 05:30,15,112.85,112.87,112.83,112.86,22035
HRZ04,2004-11-15 06:00,15,112.87,112.9,112.86,112.87,30084
HRZ04,2004-11-15 06:30,15,112.88,112.88,112.85,112.86,12808
HRZ04,2004-11-15 07:00,15,112.86,112.86,112.81,112.84,21973
HRZ04,2004-11-15 07:30,15,112.84,112.89,112.83,112.86,34230
HRZ04,2004-11-15 08:00,15,112.87,112.87,112.82,112.85,22244
HRZ04,2004-11-15 08:30,15,112.85,112.88,112.78,112.78,51308
HRZ04,2004-11-15 09:00,15,112.78,112.8,112.72,112.73,67275
HRZ04,2004-11-15 09:30,15,112.74,112.74,112.68,112.71,52690
HRZ04,2004-11-15 10:00,15,112.72,112.77,112.71,112.77,27634
HRZ04,2004-11-15 10:30,15,112.77,112.78,112.72,112.74,15570
HRZ04,2004-11-15 11:00,15,112.73,112.76,112.72,112.74,8037
HRZ04,2004-11-15 11:30,15,112.75,112.75,112.7,112.71,7360
HRZ04,2004-11-15 12:00,15,112.72,112.72,112.72,112.72,411
HRZ04,2004-11-16 01:00,16,112.75,112.75,112.69,112.71,13514
HRZ04,2004-11-16 01:30,16,112.7,112.71,112.64,112.7,28932
HRZ04,2004-11-16 02:00,16,112.7,112.77,112.69,112.73,34739
HRZ04,2004-11-16 02:30,16,112.73,112.76,112.73,112.73,17236
HRZ04,2004-11-16 03:00,16,112.73,112.83,112.73,112.81,61916
HRZ04,2004-11-16 03:30,16,112.8,112.84,112.8,112.83,39113
HRZ04,2004-11-16 04:00,16,112.83,112.85,112.82,112.83,24429
HRZ04,2004-11-16 04:30,16,112.84,112.88,112.84,112.85,37721
HRZ04,2004-11-16 05:00,16,112.86,112.87,112.82,112.83,15749
HRZ04,2004-11-16 05:30,16,112.83,112.89,112.82,112.88,26915
HRZ04,2004-11-16 06:00,16,112.89,112.89,112.85,112.87,32605
HRZ04,2004-11-16 06:30,16,112.87,112.89,112.83,112.83,32964
HRZ04,2004-11-16 07:00,16,112.83,112.85,112.78,112.79,38087
HRZ04,2004-11-16 07:30,16,112.79,112.86,112.74,112.82,96810
HRZ04,2004-11-16 08:00,16,112.82,112.91,112.75,112.76,96112
HRZ04,2004-11-16 08:30,16,112.76,112.79,112.7,112.74,71746
HRZ04,2004-11-16 09:00,16,112.74,112.83,112.74,112.78,55468
HRZ04,2004-11-16 09:30,16,112.78,112.82,112.75,112.76,33297
HRZ04,2004-11-16 10:00,16,112.75,112.78,112.72,112.76,37679
HRZ04,2004-11-16 10:30,16,112.76,112.77,112.73,112.74,11226
HRZ04,2004-11-16 11:00,16,112.75,112.76,112.72,112.73,6757
HRZ04,2004-11-16 11:30,16,112.73,112.74,112.71,112.72,9569
HRZ04,2004-11-16 12:00,16,112.72,112.72,112.72,112.72,121
HRZ04,2004-11-17 01:00,17,112.72,112.74,112.69,112.69,14847
HRZ04,2004-11-17 01:30,17,112.69,112.74,112.65,112.74,32115
HRZ04,2004-11-17 02:00,17,112.73,112.76,112.71,112.75,37856
HRZ04,2004-11-17 02:30,17,112.75,112.82,112.72,112.78,58395
HRZ04,2004-11-17 03:00,17,112.77,112.83,112.77,112.79,48504
HRZ04,2004-11-17 03:30,17,112.79,112.86,112.79,112.82,68143
HRZ04,2004-11-17 04:00,17,112.81,112.84,112.79,112.82,39048
HRZ04,2004-11-17 04:30,17,112.81,112.82,112.74,112.74,32688
HRZ04,2004-11-17 05:00,17,112.74,112.76,112.68,112.69,52972
HRZ04,2004-11-17 05:30,17,112.68,112.71,112.66,112.68,36075
HRZ04,2004-11-17 06:00,17,112.68,112.68,112.64,112.65,36200
HRZ04,2004-11-17 06:30,17,112.66,112.69,112.64,112.68,13571
HRZ04,2004-11-17 07:00,17,112.67,112.68,112.59,112.65,32139
HRZ04,2004-11-17 07:30,17,112.65,112.77,112.64,112.71,75306
HRZ04,2004-11-17 08:00,17,112.71,112.73,112.63,112.67,50279
HRZ04,2004-11-17 08:30,17,112.67,112.74,112.65,112.69,63125
HRZ04,2004-11-17 09:00,17,112.69,112.7,112.63,112.67,39367
HRZ04,2004-11-17 09:30,17,112.66,112.69,112.61,112.63,40053
HRZ04,2004-11-17 10:00,17,112.63,112.74,112.61,112.73,27967
HRZ04,2004-11-17 10:30,17,112.73,112.74,112.69,112.73,23676
HRZ04,2004-11-17 11:00,17,112.73,112.74,112.71,112.72,10459
HRZ04,2004-11-17 11:30,17,112.73,112.74,112.71,112.73,6404
HRZ04,2004-11-17 12:00,17,112.73,112.73,112.73,112.73,331
HRZ04,2004-11-18 01:00,18,112.78,112.8,112.75,112.79,8650
HRZ04,2004-11-18 01:30,18,112.78,112.86,112.77,112.86,29256
HRZ04,2004-11-18 02:00,18,112.85,112.87,112.83,112.84,25007
HRZ04,2004-11-18 02:30,18,112.84,112.87,112.83,112.86,19138
HRZ04,2004-11-18 03:00,18,112.86,112.88,112.83,112.86,38835
HRZ04,2004-11-18 03:30,18,112.85,112.85,112.78,112.79,52996
HRZ04,2004-11-18 04:00,18,112.8,112.8,112.76,112.79,38478
HRZ04,2004-11-18 04:30,18,112.79,112.81,112.74,112.75,30377
HRZ04,2004-11-18 05:00,18,112.76,112.79,112.73,112.78,30662
HRZ04,2004-11-18 05:30,18,112.77,112.81,112.74,112.74,37456
HRZ04,2004-11-18 06:00,18,112.74,112.75,112.59,112.63,66802
HRZ04,2004-11-18 06:30,18,112.63,112.67,112.59,112.65,42346
HRZ04,2004-11-18 07:00,18,112.65,112.67,112.63,112.66,26961
HRZ04,2004-11-18 07:30,18,112.65,112.68,112.51,112.51,96964
HRZ04,2004-11-18 08:00,18,112.51,112.56,112.49,112.54,62296
HRZ04,2004-11-18 08:30,18,112.53,112.55,112.48,112.54,66757
HRZ04,2004-11-18 09:00,18,112.54,112.57,112.47,112.52,56294
HRZ04,2004-11-18 09:30,18,112.51,112.51,112.45,112.49,49997
HRZ04,2004-11-18 10:00,18,112.49,112.52,112.48,112.51,25498
HRZ04,2004-11-18 10:30,18,112.52,112.52,112.48,112.49,13077
HRZ04,2004-11-18 11:00,18,112.49,112.5,112.39,112.46,46803
HRZ04,2004-11-18 11:30,18,112.46,112.52,112.45,112.52,12992
HRZ04,2004-11-18 12:00,18,112.53,112.53,112.53,112.53,452
HRZ04,2004-11-19 01:00,19,112.57,112.59,112.54,112.55,19082
HRZ04,2004-11-19 01:30,19,112.55,112.56,112.52,112.55,15801
HRZ04,2004-11-19 02:00,19,112.56,112.63,112.54,112.62,36747
HRZ04,2004-11-19 02:30,19,112.62,112.65,112.59,112.62,37938
HRZ04,2004-11-19 03:00,19,112.62,112.66,112.6,112.63,24193
HRZ04,2004-11-19 03:30,19,112.63,112.67,112.62,112.66,17389
HRZ04,2004-11-19 04:00,19,112.67,112.67,112.65,112.67,17946
HRZ04,2004-11-19 04:30,19,112.67,112.72,112.66,112.71,32991
HRZ04,2004-11-19 05:00,19,112.71,112.72,112.7,112.71,24729
HRZ04,2004-11-19 05:30,19,112.71,112.73,112.69,112.72,15846
HRZ04,2004-11-19 06:00,19,112.72,112.75,112.71,112.73,25398
HRZ04,2004-11-19 06:30,19,112.73,112.73,112.7,112.7,10304
HRZ04,2004-11-19 07:00,19,112.71,112.76,112.7,112.74,14365
HRZ04,2004-11-19 07:30,19,112.74,112.85,112.73,112.76,94211
HRZ04,2004-11-19 08:00,19,112.77,112.77,112.61,112.67,97084
HRZ04,2004-11-19 08:30,19,112.67,112.75,112.64,112.64,63644
HRZ04,2004-11-19 09:00,19,112.64,112.7,112.47,112.61,99689
HRZ04,2004-11-19 09:30,19,112.61,112.63,112.53,112.57,48873
HRZ04,2004-11-19 10:00,19,112.58,112.6,112.54,112.59,27760
HRZ04,2004-11-19 10:30,19,112.59,112.62,112.58,112.58,10483
HRZ04,2004-11-19 11:00,19,112.58,112.64,112.55,112.63,6450
HRZ04,2004-11-19 11:30,19,112.63,112.64,112.6,112.61,4336
HRZ04,2004-11-19 12:00,19,112.61,112.61,112.61,112.61,37
HRZ04,2004-11-22 01:00,22,112.61,112.74,112.61,112.73,16680
HRZ04,2004-11-22 01:30,22,112.73,112.74,112.67,112.72,14105
HRZ04,2004-11-22 02:00,22,112.71,112.71,112.65,112.67,20358
HRZ04,2004-11-22 02:30,22,112.67,112.69,112.63,112.68,20677
HRZ04,2004-11-22 03:00,22,112.69,112.72,112.68,112.71,12931
HRZ04,2004-11-22 03:30,22,112.71,112.71,112.66,112.71,20084
HRZ04,2004-11-22 04:00,22,112.7,112.74,112.69,112.71,22583
HRZ04,2004-11-22 04:30,22,112.72,112.72,112.69,112.71,10487
HRZ04,2004-11-22 05:00,22,112.7,112.76,112.7,112.75,18414
HRZ04,2004-11-22 05:30,22,112.74,112.78,112.72,112.76,25225
HRZ04,2004-11-22 06:00,22,112.76,112.76,112.73,112.73,14462
HRZ04,2004-11-22 06:30,22,112.73,112.75,112.71,112.75,13101
HRZ04,2004-11-22 07:00,22,112.74,112.75,112.67,112.69,20991
HRZ04,2004-11-22 07:30,22,112.69,112.74,112.68,112.72,31698
HRZ04,2004-11-22 08:00,22,112.73,112.76,112.72,112.73,26132
HRZ04,2004-11-22 08:30,22,112.73,112.8,112.73,112.79,24824
HRZ04,2004-11-22 09:00,22,112.79,112.8,112.75,112.78,32216
HRZ04,2004-11-22 09:30,22,112.77,112.82,112.77,112.78,32835
HRZ04,2004-11-22 10:00,22,112.78,112.79,112.74,112.76,22962
HRZ04,2004-11-22 10:30,22,112.75,112.78,112.75,112.77,7754
HRZ04,2004-11-22 11:00,22,112.77,112.77,112.75,112.75,3294
HRZ04,2004-11-22 11:30,22,112.76,112.78,112.75,112.77,4636
HRZ04,2004-11-22 12:00,22,112.77,112.77,112.77,112.77,479
HRZ04,2004-11-23 01:00,23,112.68,112.74,112.68,112.69,15140
HRZ04,2004-11-23 01:30,23,112.69,112.7,112.65,112.65,8600
HRZ04,2004-11-23 02:00,23,112.65,112.71,112.65,112.69,15033
HRZ04,2004-11-23 02:30,23,112.69,112.71,112.67,112.67,17082
HRZ04,2004-11-23 03:00,23,112.67,112.7,112.66,112.69,26420
HRZ04,2004-11-23 03:30,23,112.69,112.72,112.68,112.69,24675
HRZ04,2004-11-23 04:00,23,112.69,112.75,112.69,112.74,28623
HRZ04,2004-11-23 04:30,23,112.74,112.77,112.73,112.75,23229
HRZ04,2004-11-23 05:00,23,112.75,112.8,112.73,112.8,33571
HRZ04,2004-11-23 05:30,23,112.8,112.82,112.78,112.79,32874
HRZ04,2004-11-23 06:00,23,112.79,112.86,112.79,112.85,21471
HRZ04,2004-11-23 06:30,23,112.84,112.86,112.8,112.81,21727
HRZ04,2004-11-23 07:00,23,112.81,112.83,112.78,112.81,20815
HRZ04,2004-11-23 07:30,23,112.81,112.82,112.79,112.8,17633
HRZ04,2004-11-23 08:00,23,112.8,112.83,112.78,112.81,44758
HRZ04,2004-11-23 08:30,23,112.81,112.84,112.79,112.83,33832
HRZ04,2004-11-23 09:00,23,112.82,112.86,112.81,112.83,27156
HRZ04,2004-11-23 09:30,23,112.83,112.85,112.81,112.84,32700
HRZ04,2004-11-23 10:00,23,112.84,112.86,112.81,112.82,29189
HRZ04,2004-11-23 10:30,23,112.81,112.85,112.81,112.83,17733
HRZ04,2004-11-23 11:00,23,112.83,112.9,112.83,112.89,14464
HRZ04,2004-11-23 11:30,23,112.89,112.93,112.88,112.91,21162
HRZ04,2004-11-23 12:00,23,112.91,112.91,112.91,112.91,235
HRZ04,2004-11-24 01:00,24,112.87,112.97,112.87,112.93,32808
HRZ04,2004-11-24 01:30,24,112.93,112.95,112.88,112.88,23150
HRZ04,2004-11-24 02:00,24,112.89,112.94,112.88,112.92,19827
HRZ04,2004-11-24 02:30,24,112.92,112.98,112.91,112.96,26831
HRZ04,2004-11-24 03:00,24,112.96,112.97,112.94,112.96,26767
HRZ04,2004-11-24 03:30,24,112.97,112.97,112.92,112.93,33521
HRZ04,2004-11-24 04:00,24,112.93,112.94,112.88,112.91,40235
HRZ04,2004-11-24 04:30,24,112.91,112.95,112.91,112.92,23201
HRZ04,2004-11-24 05:00,24,112.93,112.97,112.92,112.93,35734
HRZ04,2004-11-24 05:30,24,112.93,112.93,112.89,112.89,22031
HRZ04,2004-11-24 06:00,24,112.89,112.92,112.87,112.91,17619
HRZ04,2004-11-24 06:30,24,112.91,112.92,112.88,112.91,20398
HRZ04,2004-11-24 07:00,24,112.92,112.95,112.89,112.9,30550
HRZ04,2004-11-24 07:30,24,112.9,112.93,112.85,112.89,50300
HRZ04,2004-11-24 08:00,24,112.9,112.95,112.9,112.92,43606
HRZ04,2004-11-24 08:30,24,112.93,112.94,112.9,112.93,28520
HRZ04,2004-11-24 09:00,24,112.93,112.95,112.86,112.86,40181
HRZ04,2004-11-24 09:30,24,112.86,112.9,112.86,112.89,28709
HRZ04,2004-11-24 10:00,24,112.89,112.91,112.86,112.86,35820
HRZ04,2004-11-24 10:30,24,112.87,112.9,112.87,112.9,10377
HRZ04,2004-11-24 11:00,24,112.9,112.94,112.9,112.93,6156
HRZ04,2004-11-24 11:30,24,112.93,112.95,112.92,112.94,10649
HRZ04,2004-11-24 12:00,24,112.93,112.93,112.93,112.93,597
HRZ04,2004-11-25 01:00,25,112.94,113,112.88,112.98,26537
HRZ04,2004-11-25 01:30,25,112.98,112.99,112.97,112.98,11418
HRZ04,2004-11-25 02:00,25,112.98,113.05,112.97,113.05,38429
HRZ04,2004-11-25 02:30,25,113.04,113.07,113.03,113.03,45072
HRZ04,2004-11-25 03:00,25,113.03,113.06,113.02,113.03,33541
HRZ04,2004-11-25 03:30,25,113.03,113.04,113,113,23786
HRZ04,2004-11-25 04:00,25,113.01,113.02,112.98,113.01,27009
HRZ04,2004-11-25 04:30,25,113.02,113.03,113.01,113.03,16844
HRZ04,2004-11-25 05:00,25,113.02,113.05,113,113.05,28981
HRZ04,2004-11-25 05:30,25,113.05,113.05,113.01,113.01,21831
HRZ04,2004-11-25 06:00,25,113.02,113.04,112.98,113.03,25408
HRZ04,2004-11-25 06:30,25,113.04,113.04,113.02,113.03,7591
HRZ04,2004-11-25 07:00,25,113.03,113.04,113,113.01,18924
HRZ04,2004-11-25 07:30,25,113,113.04,113,113.02,25031
HRZ04,2004-11-25 08:00,25,113.02,113.04,113.02,113.03,8040
HRZ04,2004-11-25 08:30,25,113.03,113.04,113.01,113.02,9128
HRZ04,2004-11-25 09:00,25,113.02,113.04,113.01,113.04,6785
HRZ04,2004-11-25 09:30,25,113.04,113.09,113.03,113.07,22408
HRZ04,2004-11-25 10:00,25,113.07,113.08,113.06,113.06,11838
HRZ04,2004-11-25 10:30,25,113.06,113.07,113.05,113.06,6484
HRZ04,2004-11-25 11:00,25,113.06,113.09,113.04,113.07,4644
HRZ04,2004-11-25 11:30,25,113.08,113.1,113.05,113.06,7516
HRZ04,2004-11-25 12:00,25,113.05,113.05,113.05,113.05,149
HRZ04,2004-11-26 01:00,26,113.05,113.08,113.03,113.06,20613
HRZ04,2004-11-26 01:30,26,113.06,113.1,113.01,113.02,26199
HRZ04,2004-11-26 02:00,26,113.02,113.05,112.93,112.93,48656
HRZ04,2004-11-26 02:30,26,112.93,112.98,112.92,112.95,40732
HRZ04,2004-11-26 03:00,26,112.95,112.97,112.86,112.89,72842
HRZ04,2004-11-26 03:30,26,112.89,112.95,112.89,112.93,27082
HRZ04,2004-11-26 04:00,26,112.93,112.99,112.93,112.98,41442
HRZ04,2004-11-26 04:30,26,112.98,112.99,112.95,112.97,23202
HRZ04,2004-11-26 05:00,26,112.98,113.03,112.96,113.03,31834
HRZ04,2004-11-26 05:30,26,113.02,113.04,113.01,113.01,18246
HRZ04,2004-11-26 06:00,26,113.01,113.05,112.96,112.97,27694
HRZ04,2004-11-26 06:30,26,112.97,113,112.96,112.99,17330
HRZ04,2004-11-26 07:00,26,112.99,113,112.97,112.99,8673
HRZ04,2004-11-26 07:30,26,112.99,112.99,112.96,112.98,25469
HRZ04,2004-11-26 08:00,26,112.98,113,112.97,112.98,44431
HRZ04,2004-11-26 08:30,26,112.98,113.02,112.98,113.02,24835
HRZ04,2004-11-26 09:00,26,113.02,113.04,113.01,113.04,22702
HRZ04,2004-11-26 09:30,26,113.04,113.06,113.02,113.04,18446
HRZ04,2004-11-26 10:00,26,113.03,113.07,113.02,113.03,19511
HRZ04,2004-11-26 10:30,26,113.03,113.07,113.02,113.06,9171
HRZ04,2004-11-26 11:00,26,113.05,113.07,113.04,113.06,4279
HRZ04,2004-11-26 11:30,26,113.06,113.09,113.05,113.08,5878
HRZ04,2004-11-26 12:00,26,113.08,113.08,113.08,113.08,801
HRZ04,2004-11-29 01:00,29,113.03,113.04,112.94,112.97,16634
HRZ04,2004-11-29 01:30,29,112.97,112.99,112.95,112.98,11327
HRZ04,2004-11-29 02:00,29,112.98,113.03,112.98,113,18423
HRZ04,2004-11-29 02:30,29,113.01,113.03,112.99,113.02,17355
HRZ04,2004-11-29 03:00,29,113.02,113.02,112.97,112.98,20709
HRZ04,2004-11-29 03:30,29,112.99,113,112.98,113,12471
HRZ04,2004-11-29 04:00,29,113,113.01,112.98,113.01,16032
HRZ04,2004-11-29 04:30,29,113,113.01,112.97,112.98,15162
HRZ04,2004-11-29 05:00,29,112.97,112.98,112.92,112.94,32123
HRZ04,2004-11-29 05:30,29,112.94,112.95,112.9,112.93,13692
HRZ04,2004-11-29 06:00,29,112.93,112.96,112.92,112.94,15543
HRZ04,2004-11-29 06:30,29,112.95,112.96,112.93,112.95,6082
HRZ04,2004-11-29 07:00,29,112.95,112.98,112.94,112.95,13468
HRZ04,2004-11-29 07:30,29,112.94,112.94,112.7,112.76,122031
HRZ04,2004-11-29 08:00,29,112.76,112.83,112.75,112.81,59729
HRZ04,2004-11-29 08:30,29,112.82,112.83,112.76,112.81,40142
HRZ04,2004-11-29 09:00,29,112.81,112.81,112.76,112.79,33670
HRZ04,2004-11-29 09:30,29,112.78,112.86,112.76,112.86,37839
HRZ04,2004-11-29 10:00,29,112.86,112.89,112.85,112.87,24068
HRZ04,2004-11-29 10:30,29,112.87,112.88,112.83,112.84,16014
HRZ04,2004-11-29 11:00,29,112.84,112.86,112.83,112.83,6577
HRZ04,2004-11-29 11:30,29,112.83,112.84,112.82,112.82,8319
HRZ04,2004-11-29 12:00,29,112.81,112.81,112.81,112.81,223
HRZ04,2004-11-30 01:00,30,112.82,112.83,112.74,112.75,13201
HRZ04,2004-11-30 01:30,30,112.75,112.76,112.73,112.75,15540
HRZ04,2004-11-30 02:00,30,112.75,112.8,112.74,112.8,20216
HRZ04,2004-11-30 02:30,30,112.79,112.84,112.79,112.82,26194
HRZ04,2004-11-30 03:00,30,112.82,112.9,112.81,112.89,30127
HRZ04,2004-11-30 03:30,30,112.89,112.89,112.86,112.87,23904
HRZ04,2004-11-30 04:00,30,112.86,112.9,112.86,112.86,19536
HRZ04,2004-11-30 04:30,30,112.86,112.89,112.86,112.88,25740
HRZ04,2004-11-30 05:00,30,112.88,112.94,112.86,112.93,37840
HRZ04,2004-11-30 05:30,30,112.92,112.97,112.91,112.95,42556
HRZ04,2004-11-30 06:00,30,112.95,112.96,112.93,112.94,12922
HRZ04,2004-11-30 06:30,30,112.94,112.95,112.92,112.92,7083
HRZ04,2004-11-30 07:00,30,112.93,112.95,112.89,112.91,27769
HRZ04,2004-11-30 07:30,30,112.91,112.95,112.87,112.92,60971
HRZ04,2004-11-30 08:00,30,112.92,112.99,112.91,112.95,52485
HRZ04,2004-11-30 08:30,30,112.95,113,112.94,112.97,50161
HRZ04,2004-11-30 09:00,30,112.97,113.01,112.95,113,47676
HRZ04,2004-11-30 09:30,30,113,113.01,112.94,112.95,42887
HRZ04,2004-11-30 10:00,30,112.95,113,112.94,112.96,30169
HRZ04,2004-11-30 10:30,30,112.97,112.97,112.91,112.92,20863
HRZ04,2004-11-30 11:00,30,112.92,112.95,112.9,112.94,8599
HRZ04,2004-11-30 11:30,30,112.95,112.97,112.93,112.95,11660
HRZ04,2004-11-30 12:00,30,112.95,112.95,112.95,112.95,966
HRZ04,2004-12-01 01:00,1,113.02,113.05,113.01,113.04,15472
HRZ04,2004-12-01 01:30,1,113.04,113.06,112.99,113.02,16007
HRZ04,2004-12-01 02:00,1,113.02,113.05,112.99,113.01,36374
HRZ04,2004-12-01 02:30,1,113.01,113.06,112.99,113.05,31824
HRZ04,2004-12-01 03:00,1,113.06,113.08,113.01,113.02,36578
HRZ04,2004-12-01 03:30,1,113.01,113.05,112.99,113.05,31524
HRZ04,2004-12-01 04:00,1,113.05,113.06,112.99,113.04,36719
HRZ04,2004-12-01 04:30,1,113.04,113.08,113.02,113.06,27008
HRZ04,2004-12-01 05:00,1,113.06,113.09,113.02,113.04,27731
HRZ04,2004-12-01 05:30,1,113.05,113.11,113.04,113.11,33382
HRZ04,2004-12-01 06:00,1,113.11,113.11,113.06,113.08,23423
HRZ04,2004-12-01 06:30,1,113.07,113.1,113.06,113.07,27677
HRZ04,2004-12-01 07:00,1,113.07,113.08,113.05,113.06,21741
HRZ04,2004-12-01 07:30,1,113.06,113.13,113.04,113.11,51361
HRZ04,2004-12-01 08:00,1,113.12,113.13,113.1,113.11,32727
HRZ04,2004-12-01 08:30,1,113.1,113.13,113.09,113.11,34475
HRZ04,2004-12-01 09:00,1,113.11,113.11,113.05,113.07,54516
HRZ04,2004-12-01 09:30,1,113.06,113.07,113,113.04,50289
HRZ04,2004-12-01 10:00,1,113.04,113.04,112.97,113.01,46989
HRZ04,2004-12-01 10:30,1,113.01,113.1,113.01,113.09,21357
HRZ04,2004-12-01 11:00,1,113.08,113.12,113.08,113.1,12138
HRZ04,2004-12-01 11:30,1,113.1,113.12,113.07,113.11,9640
HRZ04,2004-12-01 12:00,1,113.11,113.11,113.11,113.11,821
HRZ04,2004-12-02 01:00,2,113.11,113.18,113.08,113.15,26246
HRZ04,2004-12-02 01:30,2,113.15,113.16,113.12,113.13,23953
HRZ04,2004-12-02 02:00,2,113.13,113.14,113.1,113.13,25133
HRZ04,2004-12-02 02:30,2,113.13,113.15,113.1,113.11,27059
HRZ04,2004-12-02 03:00,2,113.11,113.13,113.11,113.12,41827
HRZ04,2004-12-02 03:30,2,113.12,113.13,113.1,113.11,25845
HRZ04,2004-12-02 04:00,2,113.11,113.12,113.06,113.07,35947
HRZ04,2004-12-02 04:30,2,113.07,113.08,113.04,113.05,27427
HRZ04,2004-12-02 05:00,2,113.05,113.08,113.05,113.06,13428
HRZ04,2004-12-02 05:30,2,113.07,113.08,113.05,113.07,13973
HRZ04,2004-12-02 06:00,2,113.07,113.08,113.01,113.02,27231
HRZ04,2004-12-02 06:30,2,113.02,113.03,112.99,113,23902
HRZ04,2004-12-02 07:00,2,113,113.03,112.95,112.99,34285
HRZ04,2004-12-02 07:30,2,112.99,113.04,112.98,113.03,94983
HRZ04,2004-12-02 08:00,2,113.03,113.03,112.86,112.93,157416
HRZ04,2004-12-02 08:30,2,112.92,112.94,112.85,112.87,56925
HRZ04,2004-12-02 09:00,2,112.88,112.88,112.7,112.74,134511
HRZ04,2004-12-02 09:30,2,112.74,112.78,112.69,112.75,89353
HRZ04,2004-12-02 10:00,2,112.75,112.75,112.6,112.7,113562
HRZ04,2004-12-02 10:30,2,112.7,112.75,112.68,112.7,33678
HRZ04,2004-12-02 11:00,2,112.71,112.75,112.69,112.73,11935
HRZ04,2004-12-02 11:30,2,112.74,112.79,112.74,112.75,25522
HRZ04,2004-12-02 12:00,2,112.75,112.75,112.75,112.75,644
HRZ04,2004-12-03 01:00,3,112.74,112.75,112.66,112.67,129498
HRZ04,2004-12-03 01:30,3,112.68,112.7,112.67,112.69,40175
HRZ04,2004-12-03 02:00,3,112.7,112.71,112.6,112.65,55729
HRZ04,2004-12-03 02:30,3,112.65,112.68,112.62,112.65,41174
HRZ04,2004-12-03 03:00,3,112.65,112.73,112.64,112.7,43579
HRZ04,2004-12-03 03:30,3,112.7,112.73,112.69,112.69,62070
HRZ04,2004-12-03 04:00,3,112.69,112.7,112.66,112.66,59233
HRZ04,2004-12-03 04:30,3,112.66,112.66,112.63,112.66,54831
HRZ04,2004-12-03 05:00,3,112.65,112.67,112.64,112.66,15802
HRZ04,2004-12-03 05:30,3,112.66,112.67,112.65,112.66,16029
HRZ04,2004-12-03 06:00,3,112.67,112.7,112.66,112.7,22147
HRZ04,2004-12-03 06:30,3,112.69,112.7,112.66,112.68,15877
HRZ04,2004-12-03 07:00,3,112.68,113.1,112.66,113,44801
HRZ04,2004-12-03 07:30,3,113,113.08,112.92,113.01,195656
HRZ04,2004-12-03 08:00,3,113.01,113.11,112.96,113.07,142201
HRZ04,2004-12-03 08:30,3,113.07,113.11,113.05,113.05,83821
HRZ04,2004-12-03 09:00,3,113.06,113.15,113.05,113.11,93393
HRZ04,2004-12-03 09:30,3,113.11,113.15,113.1,113.11,49308
HRZ04,2004-12-03 10:00,3,113.1,113.17,113.09,113.16,38805
HRZ04,2004-12-03 10:30,3,113.17,113.25,113.14,113.23,40112
HRZ04,2004-12-03 11:00,3,113.23,113.25,113.21,113.21,16588
HRZ04,2004-12-03 11:30,3,113.22,113.25,113.2,113.25,17568
HRZ04,2004-12-03 12:00,3,113.25,113.25,113.25,113.25,153
HRZ04,2004-12-06 01:00,6,113.15,113.24,113.15,113.19,23666
HRZ04,2004-12-06 01:30,6,113.19,113.27,113.19,113.22,33093
HRZ04,2004-12-06 02:00,6,113.21,113.28,113.21,113.25,35914
HRZ04,2004-12-06 02:30,6,113.26,113.28,113.24,113.27,37465
HRZ04,2004-12-06 03:00,6,113.26,113.3,113.24,113.26,38650
HRZ04,2004-12-06 03:30,6,113.26,113.27,113.24,113.25,29844
HRZ04,2004-12-06 04:00,6,113.25,113.27,113.25,113.26,33440
HRZ04,2004-12-06 04:30,6,113.26,113.27,113.25,113.26,17335
HRZ04,2004-12-06 05:00,6,113.27,113.28,113.26,113.27,34759
HRZ04,2004-12-06 05:30,6,113.27,113.28,113.26,113.27,15852
HRZ04,2004-12-06 06:00,6,113.28,113.3,113.27,113.28,8338
HRZ04,2004-12-06 06:30,6,113.29,113.31,113.28,113.28,29515
HRZ04,2004-12-06 07:00,6,113.29,113.34,113.28,113.31,46934
HRZ04,2004-12-06 07:30,6,113.31,113.34,113.31,113.33,24382
HRZ04,2004-12-06 08:00,6,113.33,113.35,113.29,113.31,49165
HRZ04,2004-12-06 08:30,6,113.31,113.35,113.31,113.34,62181
HRZ04,2004-12-06 09:00,6,113.33,113.34,113.31,113.33,48401
HRZ04,2004-12-06 09:30,6,113.33,113.34,113.31,113.34,32494
HRZ04,2004-12-06 10:00,6,113.35,113.38,113.34,113.37,39799
HRZ04,2004-12-06 10:30,6,113.38,113.4,113.38,113.38,27829
HRZ04,2004-12-06 11:00,6,113.38,113.4,113.37,113.4,6320
HRZ04,2004-12-06 11:30,6,113.39,113.42,113.38,113.41,20094
HRZ04,2004-12-06 12:00,6,113.41,113.41,113.41,113.41,344
HRZ04,2004-12-07 01:00,7,113.41,113.41,113.34,113.36,35729
HRZ04,2004-12-07 01:30,7,113.36,113.37,113.33,113.36,19261
HRZ04,2004-12-07 02:00,7,113.36,113.37,113.34,113.36,27185
HRZ04,2004-12-07 02:30,7,113.36,113.41,113.35,113.4,34042
HRZ04,2004-12-07 03:00,7,113.4,113.43,113.39,113.4,30171
HRZ04,2004-12-07 03:30,7,113.41,113.41,113.39,113.4,47608
HRZ04,2004-12-07 04:00,7,113.4,113.41,113.37,113.39,39928
HRZ04,2004-12-07 04:30,7,113.39,113.39,113.35,113.36,40152
HRZ04,2004-12-07 05:00,7,113.36,113.4,113.36,113.38,24829
HRZ04,2004-12-07 05:30,7,113.37,113.41,113.36,113.41,21054
HRZ04,2004-12-07 06:00,7,113.4,113.42,113.39,113.42,14068
HRZ04,2004-12-07 06:30,7,113.43,113.46,113.41,113.45,30707
HRZ04,2004-12-07 07:00,7,113.46,113.46,113.43,113.45,22998
HRZ04,2004-12-07 07:30,7,113.45,113.52,113.45,113.51,65146
HRZ04,2004-12-07 08:00,7,113.51,113.54,113.48,113.5,79862
HRZ04,2004-12-07 08:30,7,113.5,113.53,113.47,113.47,46512
HRZ04,2004-12-07 09:00,7,113.46,113.51,113.45,113.48,46948
HRZ04,2004-12-07 09:30,7,113.48,113.53,113.47,113.48,20630
HRZ04,2004-12-07 10:00,7,113.48,113.51,113.48,113.49,27231
HRZ04,2004-12-07 10:30,7,113.49,113.51,113.48,113.5,19457
HRZ04,2004-12-07 11:00,7,113.49,113.52,113.49,113.51,6413
HRZ04,2004-12-07 11:30,7,113.51,113.52,113.51,113.51,11384
HRZ04,2004-12-07 12:00,7,113.52,113.52,113.52,113.52,1
HRZ04,2004-12-08 01:00,8,113.47,113.47,113.4,113.4,6622
HRZ04,2004-12-08 01:30,8,113.4,113.48,113.39,113.45,11737
HRZ04,2004-12-08 02:00,8,113.44,113.45,113.38,113.38,8896
HRZ04,2004-12-08 02:30,8,113.37,113.39,113.34,113.38,17356
HRZ04,2004-12-08 03:00,8,113.39,113.42,113.35,113.42,13638
HRZ04,2004-12-08 03:30,8,113.42,113.48,113.4,113.44,3636
HRZ04,2004-12-08 04:00,8,113.44,113.45,113.43,113.44,976
HRZ04,2004-12-08 04:30,8,113.44,113.44,113.41,113.41,1434
HRZ04,2004-12-08 05:00,8,113.4,113.44,113.4,113.42,2167