HRZ05,2005-04-18 09:00,18,112.65,112.65,112.65,112.65,1
HRZ05,2005-04-18 10:00,18,112.98,112.98,112.98,112.98,1
HRZ05,2005-04-21 10:30,21,112.96,112.96,112.96,112.96,1
HRZ05,2005-04-22 01:30,22,112.65,112.65,112.65,112.65,1
HRZ05,2005-05-25 01:00,25,114.2,114.2,114.2,114.2,1
HRZ05,2005-05-25 08:30,25,113.7,113.7,113.7,113.7,1
HRZ05,2005-05-26 01:00,26,113.7,113.7,113.7,113.7,1
HRZ05,2005-05-31 04:30,31,114.14,114.14,114.14,114.14,1
HRZ05,2005-05-31 09:00,31,114.14,114.14,114.14,114.14,1
HRZ05,2005-06-01 01:00,1,113.9,113.9,113.9,113.9,1
HRZ05,2005-06-01 09:30,1,114.34,114.34,114.34,114.34,2
HRZ05,2005-06-03 10:00,3,114.3,114.3,114.3,114.3,1
HRZ05,2005-06-10 06:00,10,114.61,114.61,114.61,114.61,1
HRZ05,2005-06-10 08:00,10,114.58,114.58,114.55,114.55,68
HRZ05,2005-06-13 05:00,13,114.44,114.44,114.44,114.44,1
HRZ05,2005-06-15 05:30,15,114.12,114.12,114.12,114.12,1
HRZ05,2005-06-15 07:00,15,114.15,114.15,114.15,114.15,1
HRZ05,2005-06-15 10:30,15,113.9,113.9,113.9,113.9,1
HRZ05,2005-06-16 01:30,16,113.83,113.83,113.83,113.83,1
HRZ05,2005-06-16 11:30,16,113.86,113.86,113.86,113.86,1
HRZ05,2005-06-20 04:00,20,113.83,113.83,113.83,113.83,1
HRZ05,2005-06-20 07:30,20,113.92,113.92,113.92,113.92,1
HRZ05,2005-06-20 10:00,20,114.01,114.01,114.01,114.01,1
HRZ05,2005-06-21 09:30,21,114.38,114.38,114.38,114.38,1
HRZ05,2005-06-22 03:00,22,114.52,114.52,114.52,114.52,1
HRZ05,2005-06-22 03:30,22,114.65,114.65,114.65,114.65,1
HRZ05,2005-06-24 01:00,24,114.64,114.64,114.64,114.64,1
HRZ05,2005-06-27 01:00,27,114.64,114.64,114.64,114.64,1
HRZ05,2005-06-27 03:00,27,114.67,114.67,114.67,114.67,1
HRZ05,2005-06-27 09:30,27,114.81,114.81,114.81,114.81,1
HRZ05,2005-06-28 03:30,28,114.78,114.78,114.78,114.78,1
HRZ05,2005-06-28 07:30,28,114.72,114.72,114.72,114.72,1
HRZ05,2005-06-30 01:00,30,114.59,114.59,114.59,114.59,100
HRZ05,2005-06-30 02:30,30,114.59,114.59,114.59,114.59,100
HRZ05,2005-07-01 03:30,1,114.67,114.67,114.62,114.62,2
HRZ05,2005-07-04 02:00,4,114.34,114.34,114.34,114.34,1
HRZ05,2005-07-04 04:30,4,114.39,114.39,114.39,114.39,1
HRZ05,2005-07-05 01:00,5,114.48,114.48,114.48,114.48,1
HRZ05,2005-07-05 03:00,5,114.31,114.31,114.31,114.31,1
HRZ05,2005-07-05 08:00,5,114.19,114.19,114.19,114.19,100
HRZ05,2005-07-06 01:00,6,114.24,114.24,114.24,114.24,1
HRZ05,2005-07-07 01:00,7,114.18,114.18,114.18,114.18,1
HRZ05,2005-07-07 08:30,7,114.47,114.47,114.47,114.47,5
HRZ05,2005-07-07 09:00,7,114.47,114.47,114.47,114.47,5
HRZ05,2005-07-07 10:00,7,114.48,114.48,114.48,114.48,1
HRZ05,2005-07-08 01:00,8,114.38,114.38,114.38,114.38,1
HRZ05,2005-07-11 01:00,11,114.34,114.34,114.34,114.34,1
HRZ05,2005-07-12 01:00,12,114.2,114.2,114.2,114.2,1
HRZ05,2005-07-13 01:00,13,114.07,114.07,114.07,114.07,1
HRZ05,2005-07-14 01:00,14,114.06,114.06,114.06,114.06,1
HRZ05,2005-07-14 02:30,14,113.95,113.95,113.95,113.95,1
HRZ05,2005-07-15 01:00,15,113.79,113.8,113.79,113.8,2
HRZ05,2005-07-15 08:30,15,113.75,113.75,113.75,113.75,3
HRZ05,2005-07-18 01:00,18,113.88,113.88,113.88,113.88,1
HRZ05,2005-07-18 05:00,18,114.08,114.08,114.08,114.08,1
HRZ05,2005-07-19 01:00,19,113.9,113.9,113.9,113.9,1
HRZ05,2005-07-20 01:00,20,113.95,113.95,113.95,113.95,1
HRZ05,2005-07-21 01:30,21,114,114,114,114,1
HRZ05,2005-07-22 01:00,22,113.87,113.87,113.87,113.87,1
HRZ05,2005-07-22 10:30,22,114.2,114.2,114.2,114.2,26
HRZ05,2005-07-25 01:00,25,114.14,114.14,114.14,114.14,1
HRZ05,2005-07-26 01:00,26,114.18,114.18,114.18,114.18,1
HRZ05,2005-07-26 05:30,26,114.09,114.09,114.09,114.09,1
HRZ05,2005-07-27 01:00,27,114.08,114.08,114.08,114.08,1
HRZ05,2005-07-27 07:30,27,114.18,114.18,114.18,114.18,15
HRZ05,2005-07-28 01:00,28,114.16,114.16,114.16,114.16,1
HRZ05,2005-07-28 07:30,28,114.05,114.05,114.05,114.05,36
HRZ05,2005-07-29 01:00,29,114.15,114.15,114.15,114.15,1
HRZ05,2005-07-29 09:30,29,113.98,113.98,113.98,113.98,1
HRZ05,2005-08-01 01:00,1,113.86,113.86,113.86,113.86,1
HRZ05,2005-08-01 05:00,1,113.78,113.78,113.78,113.78,1
HRZ05,2005-08-02 01:00,2,113.76,113.76,113.76,113.76,1
HRZ05,2005-08-03 01:00,3,113.59,113.59,113.59,113.59,1
HRZ05,2005-08-04 01:00,4,113.66,113.66,113.66,113.66,1
HRZ05,2005-08-04 07:00,4,113.62,113.62,113.62,113.62,2
HRZ05,2005-08-05 01:00,5,113.59,113.59,113.59,113.59,1
HRZ05,2005-08-05 09:30,5,113.34,113.34,113.34,113.34,1
HRZ05,2005-08-08 01:00,8,113.32,113.32,113.32,113.32,1
HRZ05,2005-08-09 02:30,9,113.33,113.33,113.33,113.33,1
HRZ05,2005-08-09 04:00,9,113.36,113.36,113.36,113.36,20
HRZ05,2005-08-10 01:00,10,113.34,113.34,113.34,113.34,1
HRZ05,2005-08-10 04:30,10,113.51,113.51,113.51,113.51,15
HRZ05,2005-08-10 09:30,10,113.5,113.5,113.5,113.5,11
HRZ05,2005-08-10 11:00,10,113.43,113.43,113.43,113.43,26
HRZ05,2005-08-11 01:00,11,113.37,113.37,113.37,113.37,1
HRZ05,2005-08-11 01:30,11,113.33,113.33,113.33,113.33,90
HRZ05,2005-08-11 06:00,11,113.42,113.42,113.42,113.42,40
HRZ05,2005-08-11 08:30,11,113.54,113.54,113.54,113.54,38
HRZ05,2005-08-12 01:00,12,113.67,113.67,113.67,113.67,1
HRZ05,2005-08-12 05:30,12,113.74,113.74,113.74,113.74,1
HRZ05,2005-08-12 06:00,12,113.74,113.74,113.74,113.74,1
HRZ05,2005-08-12 08:30,12,113.72,113.72,113.72,113.72,41
HRZ05,2005-08-12 10:00,12,113.77,113.79,113.77,113.79,67
HRZ05,2005-08-12 10:30,12,113.82,113.82,113.82,113.82,20
HRZ05,2005-08-12 11:00,12,113.89,113.89,113.89,113.89,4
HRZ05,2005-08-15 01:00,15,113.88,113.88,113.88,113.88,1
HRZ05,2005-08-15 08:30,15,113.95,113.95,113.95,113.95,1
HRZ05,2005-08-15 11:00,15,113.96,113.96,113.94,113.94,2
HRZ05,2005-08-16 03:30,16,113.9,113.9,113.9,113.9,1
HRZ05,2005-08-16 04:30,16,113.88,113.88,113.88,113.88,17
HRZ05,2005-08-16 07:00,16,113.9,113.9,113.9,113.9,59
HRZ05,2005-08-16 08:30,16,114.07,114.07,114.07,114.07,1
HRZ05,2005-08-16 11:00,16,114.16,114.16,114.16,114.16,32
HRZ05,2005-08-16 11:30,16,114.16,114.16,114.16,114.16,99
HRZ05,2005-08-17 01:00,17,114.15,114.15,114.15,114.15,1
HRZ05,2005-08-17 03:00,17,114.18,114.18,114.18,114.18,20
HRZ05,2005-08-17 07:30,17,114.09,114.1,114.09,114.1,26
HRZ05,2005-08-17 08:30,17,114.16,114.16,114.16,114.16,59
HRZ05,2005-08-17 09:00,17,114.18,114.18,114.18,114.18,1
HRZ05,2005-08-18 01:00,18,114.13,114.13,114.13,114.13,1
HRZ05,2005-08-18 03:00,18,114.22,114.22,114.22,114.22,1
HRZ05,2005-08-18 04:00,18,114.29,114.29,114.29,114.29,29
HRZ05,2005-08-18 05:00,18,114.26,114.26,114.26,114.26,8
HRZ05,2005-08-18 07:00,18,114.26,114.26,114.25,114.25,185
HRZ05,2005-08-18 08:00,18,114.26,114.26,114.26,114.26,1
HRZ05,2005-08-18 08:30,18,114.24,114.24,114.24,114.24,15
HRZ05,2005-08-18 09:30,18,114.3,114.3,114.3,114.3,1
HRZ05,2005-08-19 01:00,19,114.35,114.35,114.35,114.35,1
HRZ05,2005-08-19 03:30,19,114.38,114.38,114.38,114.38,55
HRZ05,2005-08-19 05:00,19,114.36,114.36,114.36,114.36,17
HRZ05,2005-08-19 07:00,19,114.34,114.34,114.34,114.34,200
HRZ05,2005-08-19 10:30,19,114.28,114.28,114.27,114.27,109
HRZ05,2005-08-19 11:30,19,114.31,114.31,114.31,114.31,1
HRZ05,2005-08-22 01:00,22,114.34,114.34,114.34,114.34,1
HRZ05,2005-08-22 01:30,22,114.23,114.23,114.23,114.23,20
HRZ05,2005-08-22 04:00,22,114.26,114.26,114.26,114.26,1
HRZ05,2005-08-22 08:30,22,114.24,114.24,114.24,114.24,120
HRZ05,2005-08-22 10:00,22,114.3,114.3,114.3,114.3,1
HRZ05,2005-08-22 10:30,22,114.31,114.31,114.31,114.31,4
HRZ05,2005-08-23 02:30,23,114.36,114.36,114.36,114.36,4
HRZ05,2005-08-23 04:30,23,114.22,114.22,114.22,114.22,1
HRZ05,2005-08-23 06:00,23,114.17,114.2,114.17,114.2,180
HRZ05,2005-08-23 10:30,23,114.36,114.36,114.36,114.36,3
HRZ05,2005-08-24 01:00,24,114.36,114.36,114.33,114.33,35
HRZ05,2005-08-24 02:30,24,114.35,114.36,114.35,114.36,8
HRZ05,2005-08-24 03:00,24,114.31,114.31,114.31,114.31,1
HRZ05,2005-08-24 03:30,24,114.31,114.31,114.31,114.31,2
HRZ05,2005-08-24 04:00,24,114.3,114.3,114.27,114.27,101
HRZ05,2005-08-24 05:30,24,114.32,114.32,114.32,114.32,20
HRZ05,2005-08-24 09:30,24,114.32,114.32,114.32,114.32,1
HRZ05,2005-08-24 10:30,24,114.34,114.34,114.34,114.34,15
HRZ05,2005-08-25 01:00,25,114.36,114.36,114.35,114.36,36
HRZ05,2005-08-25 02:00,25,114.37,114.37,114.37,114.37,1
HRZ05,2005-08-25 02:30,25,114.39,114.39,114.39,114.39,35
HRZ05,2005-08-25 03:00,25,114.38,114.38,114.38,114.38,330
HRZ05,2005-08-25 03:30,25,114.44,114.44,114.44,114.44,100
HRZ05,2005-08-25 04:00,25,114.43,114.43,114.43,114.43,121
HRZ05,2005-08-25 05:00,25,114.44,114.44,114.44,114.44,320
HRZ05,2005-08-25 05:30,25,114.42,114.42,114.42,114.42,72
HRZ05,2005-08-25 07:00,25,114.44,114.44,114.44,114.44,100
HRZ05,2005-08-25 07:30,25,114.45,114.45,114.45,114.45,50
HRZ05,2005-08-25 08:00,25,114.46,114.46,114.46,114.46,22
HRZ05,2005-08-25 08:30,25,114.47,114.47,114.47,114.47,1
HRZ05,2005-08-25 09:30,25,114.45,114.45,114.45,114.45,7
HRZ05,2005-08-25 10:00,25,114.46,114.46,114.46,114.46,3
HRZ05,2005-08-25 10:30,25,114.46,114.46,114.46,114.46,13
HRZ05,2005-08-26 01:00,26,114.57,114.57,114.55,114.55,9
HRZ05,2005-08-26 01:30,26,114.5,114.5,114.5,114.5,910
HRZ05,2005-08-26 02:30,26,114.49,114.49,114.49,114.49,2
HRZ05,2005-08-26 04:00,26,114.4,114.4,114.39,114.39,501
HRZ05,2005-08-26 04:30,26,114.39,114.39,114.39,114.39,25
HRZ05,2005-08-26 05:00,26,114.39,114.39,114.39,114.39,375
HRZ05,2005-08-26 05:30,26,114.4,114.4,114.4,114.4,26
HRZ05,2005-08-26 06:00,26,114.38,114.38,114.38,114.38,300
HRZ05,2005-08-26 06:30,26,114.36,114.36,114.36,114.36,25
HRZ05,2005-08-26 07:00,26,114.38,114.38,114.38,114.38,325
HRZ05,2005-08-26 07:30,26,114.41,114.41,114.41,114.41,240
HRZ05,2005-08-26 08:00,26,114.45,114.45,114.45,114.45,235
HRZ05,2005-08-26 08:30,26,114.45,114.46,114.44,114.44,56
HRZ05,2005-08-26 09:00,26,114.42,114.42,114.42,114.42,1
HRZ05,2005-08-26 09:30,26,114.42,114.42,114.4,114.4,2
HRZ05,2005-08-26 10:00,26,114.37,114.38,114.37,114.38,7
HRZ05,2005-08-26 10:30,26,114.38,114.41,114.36,114.41,281
HRZ05,2005-08-26 11:30,26,114.37,114.37,114.37,114.37,10
HRZ05,2005-08-29 01:00,29,114.5,114.5,114.5,114.5,1
HRZ05,2005-08-29 02:30,29,114.44,114.44,114.4,114.4,50
HRZ05,2005-08-29 03:00,29,114.41,114.44,114.41,114.44,110
HRZ05,2005-08-29 03:30,29,114.41,114.41,114.41,114.41,1
HRZ05,2005-08-29 04:00,29,114.41,114.41,114.41,114.41,10
HRZ05,2005-08-29 07:30,29,114.39,114.39,114.39,114.39,2
HRZ05,2005-08-29 08:00,29,114.39,114.39,114.39,114.39,30
HRZ05,2005-08-29 08:30,29,114.39,114.39,114.39,114.39,28
HRZ05,2005-08-29 09:00,29,114.35,114.35,114.35,114.35,25
HRZ05,2005-08-29 11:30,29,114.33,114.36,114.32,114.36,420
HRZ05,2005-08-30 01:00,30,114.37,114.37,114.32,114.32,1203
HRZ05,2005-08-30 01:30,30,114.28,114.3,114.25,114.3,41
HRZ05,2005-08-30 02:00,30,114.25,114.26,114.25,114.26,54
HRZ05,2005-08-30 03:00,30,114.26,114.26,114.26,114.26,5
HRZ05,2005-08-30 03:30,30,114.27,114.28,114.27,114.28,110
HRZ05,2005-08-30 04:00,30,114.26,114.26,114.23,114.23,201
HRZ05,2005-08-30 04:30,30,114.23,114.23,114.19,114.22,701
HRZ05,2005-08-30 05:00,30,114.21,114.21,114.21,114.21,10
HRZ05,2005-08-30 06:00,30,114.25,114.25,114.25,114.25,40
HRZ05,2005-08-30 07:00,30,114.27,114.27,114.26,114.26,118
HRZ05,2005-08-30 07:30,30,114.3,114.31,114.3,114.3,96
HRZ05,2005-08-30 08:00,30,114.32,114.32,114.32,114.32,223
HRZ05,2005-08-30 08:30,30,114.31,114.31,114.31,114.31,1
HRZ05,2005-08-30 09:00,30,114.29,114.35,114.27,114.35,308
HRZ05,2005-08-30 09:30,30,114.32,114.36,114.32,114.35,3571
HRZ05,2005-08-30 10:00,30,114.4,114.41,114.39,114.39,663
HRZ05,2005-08-30 10:30,30,114.38,114.4,114.38,114.4,5553
HRZ05,2005-08-30 11:00,30,114.39,114.39,114.37,114.38,419
HRZ05,2005-08-30 11:30,30,114.37,114.37,114.37,114.37,6
HRZ05,2005-08-31 01:00,31,114.43,114.44,114.43,114.44,2004
HRZ05,2005-08-31 01:30,31,114.5,114.52,114.5,114.52,54
HRZ05,2005-08-31 02:00,31,114.5,114.52,114.48,114.48,824
HRZ05,2005-08-31 02:30,31,114.46,114.49,114.46,114.49,5060
HRZ05,2005-08-31 03:00,31,114.49,114.49,114.49,114.49,40
HRZ05,2005-08-31 04:30,31,114.48,114.48,114.47,114.47,226
HRZ05,2005-08-31 05:00,31,114.45,114.45,114.44,114.44,503
HRZ05,2005-08-31 05:30,31,114.43,114.46,114.43,114.46,21
HRZ05,2005-08-31 06:00,31,114.46,114.48,114.46,114.48,83
HRZ05,2005-08-31 06:30,31,114.48,114.48,114.45,114.46,221
HRZ05,2005-08-31 07:00,31,114.47,114.47,114.46,114.46,1251
HRZ05,2005-08-31 07:30,31,114.5,114.55,114.5,114.55,333
HRZ05,2005-08-31 08:00,31,114.51,114.52,114.51,114.52,35
HRZ05,2005-08-31 08:30,31,114.52,114.62,114.52,114.62,837
HRZ05,2005-08-31 09:00,31,114.66,114.67,114.62,114.62,127
HRZ05,2005-08-31 09:30,31,114.64,114.64,114.59,114.59,908
HRZ05,2005-08-31 10:00,31,114.58,114.65,114.58,114.64,6737
HRZ05,2005-08-31 11:00,31,114.64,114.64,114.64,114.64,20
HRZ05,2005-08-31 11:30,31,114.69,114.69,114.66,114.66,97
HRZ05,2005-08-31 12:00,31,114.69,114.69,114.69,114.69,21
HRZ05,2005-09-01 01:00,1,114.66,114.66,114.63,114.63,1839
HRZ05,2005-09-01 01:30,1,114.6,114.61,114.6,114.61,139
HRZ05,2005-09-01 02:00,1,114.63,114.66,114.63,114.66,1345
HRZ05,2005-09-01 02:30,1,114.67,114.67,114.62,114.62,69
HRZ05,2005-09-01 03:00,1,114.62,114.64,114.61,114.62,737
HRZ05,2005-09-01 03:30,1,114.61,114.65,114.59,114.62,652
HRZ05,2005-09-01 04:00,1,114.61,114.63,114.61,114.63,22
HRZ05,2005-09-01 04:30,1,114.63,114.65,114.62,114.65,4694
HRZ05,2005-09-01 05:00,1,114.66,114.67,114.65,114.65,905
HRZ05,2005-09-01 05:30,1,114.65,114.69,114.65,114.68,3606
HRZ05,2005-09-01 06:00,1,114.69,114.72,114.66,114.67,828
HRZ05,2005-09-01 06:30,1,114.68,114.68,114.66,114.66,148
HRZ05,2005-09-01 07:00,1,114.66,114.69,114.66,114.67,576
HRZ05,2005-09-01 07:30,1,114.68,114.82,114.68,114.79,3424
HRZ05,2005-09-01 08:00,1,114.83,114.83,114.79,114.81,3198
HRZ05,2005-09-01 08:30,1,114.81,114.85,114.81,114.85,2719
HRZ05,2005-09-01 09:00,1,114.87,114.96,114.86,114.94,5742
HRZ05,2005-09-01 09:30,1,114.93,114.94,114.91,114.92,1773
HRZ05,2005-09-01 10:00,1,114.96,114.96,114.92,114.92,952
HRZ05,2005-09-01 10:30,1,114.93,114.93,114.9,114.91,1015
HRZ05,2005-09-01 11:00,1,114.93,114.93,114.9,114.9,703
HRZ05,2005-09-01 11:30,1,114.92,114.94,114.91,114.94,600
HRZ05,2005-09-01 12:00,1,114.95,114.95,114.95,114.95,1
HRZ05,2005-09-02 01:00,2,115,115.08,114.97,115.08,9034
HRZ05,2005-09-02 01:30,2,115.09,115.09,115.06,115.09,2195
HRZ05,2005-09-02 02:00,2,115.09,115.11,115.07,115.07,2779
HRZ05,2005-09-02 02:30,2,115.07,115.08,115.06,115.07,3178
HRZ05,2005-09-02 03:00,2,115.06,115.06,115.04,115.04,1787
HRZ05,2005-09-02 03:30,2,115.02,115.02,115.01,115.02,1808
HRZ05,2005-09-02 04:00,2,115.02,115.04,115.02,115.04,605
HRZ05,2005-09-02 04:30,2,115.02,115.04,115.02,115.04,1223
HRZ05,2005-09-02 05:00,2,115.05,115.06,115.01,115.01,1191
HRZ05,2005-09-02 05:30,2,115.01,115.03,115.01,115.03,228
HRZ05,2005-09-02 06:00,2,115.02,115.02,114.99,114.99,939
HRZ05,2005-09-02 06:30,2,115,115.02,115,115.01,667
HRZ05,2005-09-02 07:00,2,115,115.03,115,115.03,1182
HRZ05,2005-09-02 07:30,2,114.97,114.97,114.87,114.89,1433
HRZ05,2005-09-02 08:00,2,114.87,114.89,114.83,114.85,8332
HRZ05,2005-09-02 08:30,2,114.86,114.95,114.86,114.95,832
HRZ05,2005-09-02 09:00,2,114.95,114.97,114.94,114.97,6298
HRZ05,2005-09-02 09:30,2,114.97,114.99,114.96,114.98,715
HRZ05,2005-09-02 10:00,2,114.98,114.98,114.95,114.95,986
HRZ05,2005-09-02 10:30,2,114.93,114.95,114.93,114.94,855
HRZ05,2005-09-02 11:00,2,114.96,114.98,114.95,114.98,240
HRZ05,2005-09-02 11:30,2,114.97,114.97,114.94,114.94,7747
HRZ05,2005-09-02 12:00,2,114.99,114.99,114.99,114.99,616
HRZ05,2005-09-05 01:00,5,114.96,114.96,114.94,114.95,4111
HRZ05,2005-09-05 01:30,5,114.95,115,114.95,114.97,580
HRZ05,2005-09-05 02:00,5,114.99,115.04,114.99,115.01,1400
HRZ05,2005-09-05 02:30,5,115,115.02,114.98,115.02,4741
HRZ05,2005-09-05 03:00,5,115.02,115.02,114.99,115.01,3880
HRZ05,2005-09-05 03:30,5,115.01,115.02,115,115.01,3256
HRZ05,2005-09-05 04:00,5,115.01,115.02,115,115.01,14254
HRZ05,2005-09-05 04:30,5,115.01,115.01,114.99,114.99,3238
HRZ05,2005-09-05 05:00,5,114.99,114.99,114.98,114.98,7729
HRZ05,2005-09-05 05:30,5,114.97,114.99,114.97,114.99,8308
HRZ05,2005-09-05 06:00,5,114.99,115,114.99,115,9816
HRZ05,2005-09-05 06:30,5,114.99,115,114.98,114.99,3678
HRZ05,2005-09-05 07:00,5,114.99,115.01,114.98,115.01,5964
HRZ05,2005-09-05 07:30,5,115.01,115.02,115,115.02,9161
HRZ05,2005-09-05 08:00,5,115.02,115.02,115,115.01,1322
HRZ05,2005-09-05 08:30,5,115,115.01,115,115.01,1198
HRZ05,2005-09-05 09:00,5,115,115,115,115,919
HRZ05,2005-09-05 09:30,5,115,115.02,115,115.01,3323
HRZ05,2005-09-05 10:00,5,115.01,115.01,115,115,2277
HRZ05,2005-09-05 10:30,5,114.99,115.01,114.99,115,372
HRZ05,2005-09-05 11:00,5,115,115,114.98,114.99,4006
HRZ05,2005-09-05 11:30,5,114.99,114.99,114.97,114.97,1189
HRZ05,2005-09-06 01:00,6,114.94,114.94,114.9,114.91,9354
HRZ05,2005-09-06 01:30,6,114.9,114.92,114.88,114.9,16526
HRZ05,2005-09-06 02:00,6,114.9,114.93,114.85,114.85,12338
HRZ05,2005-09-06 02:30,6,114.83,114.89,114.83,114.89,10827
HRZ05,2005-09-06 03:00,6,114.88,114.89,114.86,114.88,9779
HRZ05,2005-09-06 03:30,6,114.88,114.88,114.83,114.83,11718
HRZ05,2005-09-06 04:00,6,114.83,114.87,114.83,114.86,11863
HRZ05,2005-09-06 04:30,6,114.86,114.87,114.81,114.82,25073
HRZ05,2005-09-06 05:00,6,114.82,114.82,114.74,114.78,11562
HRZ05,2005-09-06 05:30,6,114.79,114.8,114.76,114.79,8164
HRZ05,2005-09-06 06:00,6,114.79,114.82,114.78,114.79,46165
HRZ05,2005-09-06 06:30,6,114.8,114.8,114.77,114.79,36257
HRZ05,2005-09-06 07:00,6,114.8,114.83,114.78,114.81,5983
HRZ05,2005-09-06 07:30,6,114.82,114.87,114.81,114.86,16272
HRZ05,2005-09-06 08:00,6,114.85,114.87,114.84,114.86,29963
HRZ05,2005-09-06 08:30,6,114.87,114.88,114.83,114.84,33451
HRZ05,2005-09-06 09:00,6,114.84,114.85,114.8,114.85,27457
HRZ05,2005-09-06 09:30,6,114.84,114.84,114.8,114.83,6798
HRZ05,2005-09-06 10:00,6,114.82,114.84,114.81,114.83,31769
HRZ05,2005-09-06 10:30,6,114.82,114.84,114.82,114.84,30507
HRZ05,2005-09-06 11:00,6,114.84,114.84,114.81,114.82,13626
HRZ05,2005-09-06 11:30,6,114.83,114.86,114.83,114.86,10753
HRZ05,2005-09-06 12:00,6,114.87,114.87,114.87,114.87,196
HRZ05,2005-09-07 01:00,7,114.79,114.81,114.76,114.79,15440
HRZ05,2005-09-07 01:30,7,114.78,114.82,114.77,114.8,13302
HRZ05,2005-09-07 02:00,7,114.8,114.84,114.79,114.83,16414
HRZ05,2005-09-07 02:30,7,114.84,114.84,114.82,114.83,12491
HRZ05,2005-09-07 03:00,7,114.83,114.83,114.8,114.82,12926
HRZ05,2005-09-07 03:30,7,114.82,114.84,114.8,114.83,14900
HRZ05,2005-09-07 04:00,7,114.84,114.85,114.82,114.83,22494
HRZ05,2005-09-07 04:30,7,114.84,114.87,114.83,114.84,14262
HRZ05,2005-09-07 05:00,7,114.84,114.88,114.84,114.87,20603
HRZ05,2005-09-07 05:30,7,114.86,114.86,114.83,114.85,17212
HRZ05,2005-09-07 06:00,7,114.85,114.86,114.83,114.83,11147
HRZ05,2005-09-07 06:30,7,114.83,114.84,114.81,114.83,14412
HRZ05,2005-09-07 07:00,7,114.84,114.86,114.82,114.82,92814
HRZ05,2005-09-07 07:30,7,114.82,114.84,114.79,114.81,39303
HRZ05,2005-09-07 08:00,7,114.81,114.82,114.79,114.81,91014
HRZ05,2005-09-07 08:30,7,114.81,114.83,114.8,114.81,47179
HRZ05,2005-09-07 09:00,7,114.81,114.82,114.78,114.8,38874
HRZ05,2005-09-07 09:30,7,114.8,114.81,114.78,114.78,44418
HRZ05,2005-09-07 10:00,7,114.78,114.79,114.75,114.78,34487
HRZ05,2005-09-07 10:30,7,114.79,114.79,114.76,114.78,11967
HRZ05,2005-09-07 11:00,7,114.78,114.79,114.77,114.78,21818
HRZ05,2005-09-07 11:30,7,114.78,114.8,114.78,114.79,13621
HRZ05,2005-09-07 12:00,7,114.76,114.76,114.76,114.76,204
HRZ05,2005-09-08 01:00,8,114.76,114.79,114.73,114.78,11372
HRZ05,2005-09-08 01:30,8,114.77,114.8,114.76,114.77,14599
HRZ05,2005-09-08 02:00,8,114.77,114.83,114.77,114.82,29576
HRZ05,2005-09-08 02:30,8,114.83,114.84,114.81,114.81,22070
HRZ05,2005-09-08 03:00,8,114.82,114.84,114.81,114.82,27316
HRZ05,2005-09-08 03:30,8,114.81,114.84,114.81,114.82,16718
HRZ05,2005-09-08 04:00,8,114.82,114.83,114.78,114.79,37602
HRZ05,2005-09-08 04:30,8,114.79,114.8,114.74,114.75,33812
HRZ05,2005-09-08 05:00,8,114.75,114.78,114.73,114.77,42162
HRZ05,2005-09-08 05:30,8,114.78,114.79,114.75,114.78,14955
HRZ05,2005-09-08 06:00,8,114.77,114.82,114.77,114.82,24781
HRZ05,2005-09-08 06:30,8,114.82,114.87,114.82,114.85,21810
HRZ05,2005-09-08 07:00,8,114.86,114.89,114.85,114.86,23507
HRZ05,2005-09-08 07:30,8,114.87,114.94,114.86,114.92,52988
HRZ05,2005-09-08 08:00,8,114.92,114.92,114.9,114.9,15681
HRZ05,2005-09-08 08:30,8,114.91,114.92,114.87,114.88,20118
HRZ05,2005-09-08 09:00,8,114.89,114.9,114.85,114.87,26622
HRZ05,2005-09-08 09:30,8,114.87,114.92,114.86,114.9,21951
HRZ05,2005-09-08 10:00,8,114.9,114.91,114.87,114.87,17849
HRZ05,2005-09-08 10:30,8,114.88,114.92,114.87,114.91,9694
HRZ05,2005-09-08 11:00,8,114.9,114.9,114.87,114.89,12603
HRZ05,2005-09-08 11:30,8,114.89,114.9,114.86,114.89,4764
HRZ05,2005-09-08 12:00,8,114.88,114.88,114.88,114.88,269
HRZ05,2005-09-09 01:00,9,114.84,114.89,114.84,114.88,4190
HRZ05,2005-09-09 01:30,9,114.88,114.88,114.82,114.83,14435
HRZ05,2005-09-09 02:00,9,114.83,114.84,114.8,114.81,16576
HRZ05,2005-09-09 02:30,9,114.81,114.82,114.78,114.8,20260
HRZ05,2005-09-09 03:00,9,114.8,114.84,114.79,114.83,18251
HRZ05,2005-09-09 03:30,9,114.83,114.83,114.81,114.83,15841
HRZ05,2005-09-09 04:00,9,114.83,114.85,114.82,114.84,10903
HRZ05,2005-09-09 04:30,9,114.84,114.89,114.82,114.87,21513
HRZ05,2005-09-09 05:00,9,114.88,114.88,114.86,114.86,17423
HRZ05,2005-09-09 05:30,9,114.87,114.88,114.84,114.85,11106
HRZ05,2005-09-09 06:00,9,114.85,114.86,114.83,114.86,8686
HRZ05,2005-09-09 06:30,9,114.86,114.93,114.85,114.91,24170
HRZ05,2005-09-09 07:00,9,114.92,114.96,114.91,114.95,28449
HRZ05,2005-09-09 07:30,9,114.95,114.98,114.93,114.93,22797
HRZ05,2005-09-09 08:00,9,114.92,114.94,114.9,114.9,21156
HRZ05,2005-09-09 08:30,9,114.9,114.93,114.88,114.92,17912
HRZ05,2005-09-09 09:00,9,114.92,114.94,114.9,114.91,16107
HRZ05,2005-09-09 09:30,9,114.92,114.94,114.91,114.92,12778
HRZ05,2005-09-09 10:00,9,114.92,114.96,114.92,114.93,9752
HRZ05,2005-09-09 10:30,9,114.93,114.94,114.92,114.92,7839
HRZ05,2005-09-09 11:00,9,114.92,114.92,114.9,114.9,10203
HRZ05,2005-09-09 11:30,9,114.91,114.92,114.9,114.91,6203
HRZ05,2005-09-09 12:00,9,114.9,114.9,114.9,114.9,202
HRZ05,2005-09-12 01:00,12,114.88,114.89,114.85,114.85,10483
HRZ05,2005-09-12 01:30,12,114.85,114.88,114.82,114.82,13426
HRZ05,2005-09-12 02:00,12,114.82,114.82,114.78,114.79,26448
HRZ05,2005-09-12 02:30,12,114.8,114.83,114.74,114.75,25719
HRZ05,2005-09-12 03:00,12,114.75,114.77,114.72,114.75,32372
HRZ05,2005-09-12 03:30,12,114.75,114.78,114.72,114.73,15209
HRZ05,2005-09-12 04:00,12,114.73,114.79,114.72,114.79,27319
HRZ05,2005-09-12 04:30,12,114.79,114.79,114.75,114.78,15655
HRZ05,2005-09-12 05:00,12,114.79,114.79,114.75,114.76,10666
HRZ05,2005-09-12 05:30,12,114.77,114.78,114.74,114.75,15417
HRZ05,2005-09-12 06:00,12,114.75,114.76,114.71,114.73,22923
HRZ05,2005-09-12 06:30,12,114.73,114.78,114.72,114.78,15399
HRZ05,2005-09-12 07:00,12,114.78,114.78,114.74,114.76,11163
HRZ05,2005-09-12 07:30,12,114.75,114.77,114.6,114.66,73930
HRZ05,2005-09-12 08:00,12,114.66,114.69,114.65,114.67,32444
HRZ05,2005-09-12 08:30,12,114.66,114.67,114.61,114.64,49377
HRZ05,2005-09-12 09:00,12,114.65,114.68,114.63,114.63,22119
HRZ05,2005-09-12 09:30,12,114.64,114.65,114.59,114.6,39343
HRZ05,2005-09-12 10:00,12,114.59,114.6,114.56,114.58,22039
HRZ05,2005-09-12 10:30,12,114.59,114.61,114.57,114.59,18265
HRZ05,2005-09-12 11:00,12,114.58,114.58,114.55,114.57,15104
HRZ05,2005-09-12 11:30,12,114.56,114.58,114.54,114.57,7914
HRZ05,2005-09-12 12:00,12,114.58,114.58,114.58,114.58,357
HRZ05,2005-09-13 01:00,13,114.57,114.61,114.51,114.53,21027
HRZ05,2005-09-13 01:30,13,114.52,114.56,114.51,114.55,14878
HRZ05,2005-09-13 02:00,13,114.55,114.56,114.5,114.54,25502
HRZ05,2005-09-13 02:30,13,114.53,114.55,114.48,114.49,33277
HRZ05,2005-09-13 03:00,13,114.5,114.51,114.47,114.5,35883
HRZ05,2005-09-13 03:30,13,114.5,114.51,114.48,114.51,35590
HRZ05,2005-09-13 04:00,13,114.51,114.57,114.47,114.47,58264
HRZ05,2005-09-13 04:30,13,114.48,114.53,114.46,114.51,24939
HRZ05,2005-09-13 05:00,13,114.5,114.56,114.5,114.55,16499
HRZ05,2005-09-13 05:30,13,114.55,114.56,114.52,114.53,15022
HRZ05,2005-09-13 06:00,13,114.54,114.56,114.52,114.56,9858
HRZ05,2005-09-13 06:30,13,114.56,114.57,114.54,114.57,9167
HRZ05,2005-09-13 07:00,13,114.57,114.62,114.56,114.61,30774
HRZ05,2005-09-13 07:30,13,114.61,114.66,114.59,114.66,56332
HRZ05,2005-09-13 08:00,13,114.66,114.67,114.61,114.62,30810
HRZ05,2005-09-13 08:30,13,114.63,114.68,114.62,114.68,22318
HRZ05,2005-09-13 09:00,13,114.68,114.72,114.67,114.69,29601
HRZ05,2005-09-13 09:30,13,114.69,114.74,114.69,114.7,32991
HRZ05,2005-09-13 10:00,13,114.71,114.71,114.68,114.7,11629
HRZ05,2005-09-13 10:30,13,114.69,114.73,114.69,114.71,24323
HRZ05,2005-09-13 11:00,13,114.72,114.73,114.71,114.71,4963
HRZ05,2005-09-13 11:30,13,114.71,114.71,114.68,114.68,6087
HRZ05,2005-09-13 12:00,13,114.69,114.69,114.69,114.69,206
HRZ05,2005-09-14 01:00,14,114.66,114.69,114.66,114.67,9112
HRZ05,2005-09-14 01:30,14,114.68,114.72,114.66,114.7,11485
HRZ05,2005-09-14 02:00,14,114.7,114.76,114.69,114.73,20174
HRZ05,2005-09-14 02:30,14,114.73,114.74,114.68,114.72,30060
HRZ05,2005-09-14 03:00,14,114.72,114.74,114.69,114.7,15798
HRZ05,2005-09-14 03:30,14,114.7,114.75,114.69,114.75,13331
HRZ05,2005-09-14 04:00,14,114.74,114.75,114.65,114.68,38330
HRZ05,2005-09-14 04:30,14,114.67,114.74,114.67,114.73,22576
HRZ05,2005-09-14 05:00,14,114.72,114.73,114.7,114.73,11000
HRZ05,2005-09-14 05:30,14,114.72,114.75,114.69,114.72,34820
HRZ05,2005-09-14 06:00,14,114.73,114.74,114.71,114.74,9000
HRZ05,2005-09-14 06:30,14,114.75,114.77,114.73,114.75,17204
HRZ05,2005-09-14 07:00,14,114.74,114.76,114.71,114.73,20626
HRZ05,2005-09-14 07:30,14,114.72,114.78,114.71,114.74,42555
HRZ05,2005-09-14 08:00,14,114.73,114.75,114.7,114.71,27970
HRZ05,2005-09-14 08:30,14,114.71,114.73,114.68,114.73,25323
HRZ05,2005-09-14 09:00,14,114.73,114.73,114.7,114.72,10522
HRZ05,2005-09-14 09:30,14,114.71,114.72,114.69,114.72,25216
HRZ05,2005-09-14 10:00,14,114.72,114.72,114.69,114.7,19691
HRZ05,2005-09-14 10:30,14,114.7,114.7,114.67,114.67,12574
HRZ05,2005-09-14 11:00,14,114.68,114.69,114.66,114.67,6799
HRZ05,2005-09-14 11:30,14,114.66,114.68,114.65,114.66,6032
HRZ05,2005-09-14 12:00,14,114.65,114.65,114.65,114.65,167
HRZ05,2005-09-15 01:00,15,114.6,114.62,114.55,114.59,20595
HRZ05,2005-09-15 01:30,15,114.58,114.59,114.54,114.57,19294
HRZ05,2005-09-15 02:00,15,114.58,114.62,114.57,114.58,24857
HRZ05,2005-09-15 02:30,15,114.58,114.6,114.56,114.57,16861
HRZ05,2005-09-15 03:00,15,114.57,114.57,114.52,114.56,35674
HRZ05,2005-09-15 03:30,15,114.55,114.58,114.53,114.55,45050
HRZ05,2005-09-15 04:00,15,114.54,114.59,114.54,114.58,26178
HRZ05,2005-09-15 04:30,15,114.59,114.64,114.58,114.6,54041
HRZ05,2005-09-15 05:00,15,114.6,114.63,114.6,114.62,14715
HRZ05,2005-09-15 05:30,15,114.61,114.67,114.61,114.65,22585
HRZ05,2005-09-15 06:00,15,114.65,114.66,114.63,114.65,6169
HRZ05,2005-09-15 06:30,15,114.64,114.66,114.64,114.64,3411
HRZ05,2005-09-15 07:00,15,114.64,114.66,114.61,114.65,15721
HRZ05,2005-09-15 07:30,15,114.65,114.68,114.56,114.59,58947
HRZ05,2005-09-15 08:00,15,114.59,114.62,114.59,114.62,24215
HRZ05,2005-09-15 08:30,15,114.62,114.62,114.53,114.55,46784
HRZ05,2005-09-15 09:00,15,114.55,114.61,114.55,114.59,23161
HRZ05,2005-09-15 09:30,15,114.59,114.6,114.56,114.57,23104
HRZ05,2005-09-15 10:00,15,114.57,114.58,114.55,114.55,11973
HRZ05,2005-09-15 10:30,15,114.56,114.59,114.53,114.55,21119
HRZ05,2005-09-15 11:00,15,114.56,114.58,114.51,114.54,27217
HRZ05,2005-09-15 11:30,15,114.54,114.55,114.49,114.5,10651
HRZ05,2005-09-15 12:00,15,114.49,114.49,114.49,114.49,128
HRZ05,2005-09-16 01:00,16,114.53,114.56,114.51,114.54,6198
HRZ05,2005-09-16 01:30,16,114.54,114.54,114.49,114.5,9248
HRZ05,2005-09-16 02:00,16,114.5,114.5,114.42,114.45,35682
HRZ05,2005-09-16 02:30,16,114.45,114.47,114.41,114.46,31782
HRZ05,2005-09-16 03:00,16,114.46,114.48,114.43,114.45,17890
HRZ05,2005-09-16 03:30,16,114.45,114.47,114.44,114.45,17327
HRZ05,2005-09-16 04:00,16,114.44,114.51,114.44,114.48,26091
HRZ05,2005-09-16 04:30,16,114.48,114.49,114.47,114.48,11693
HRZ05,2005-09-16 05:00,16,114.48,114.53,114.48,114.53,11127
HRZ05,2005-09-16 05:30,16,114.53,114.53,114.5,114.52,15773
HRZ05,2005-09-16 06:00,16,114.51,114.53,114.5,114.51,6986
HRZ05,2005-09-16 06:30,16,114.51,114.51,114.47,114.47,12021
HRZ05,2005-09-16 07:00,16,114.47,114.49,114.46,114.48,8572
HRZ05,2005-09-16 07:30,16,114.48,114.48,114.42,114.46,30091
HRZ05,2005-09-16 08:00,16,114.46,114.47,114.43,114.44,20052
HRZ05,2005-09-16 08:30,16,114.45,114.52,114.42,114.45,37073
HRZ05,2005-09-16 09:00,16,114.45,114.46,114.42,114.43,24044
HRZ05,2005-09-16 09:30,16,114.43,114.44,114.35,114.38,42078
HRZ05,2005-09-16 10:00,16,114.38,114.4,114.38,114.4,10566
HRZ05,2005-09-16 10:30,16,114.4,114.42,114.4,114.4,13271
HRZ05,2005-09-16 11:00,16,114.41,114.41,114.39,114.39,10052
HRZ05,2005-09-16 11:30,16,114.4,114.41,114.39,114.39,7742
HRZ05,2005-09-16 12:00,16,114.4,114.4,114.4,114.4,307
HRZ05,2005-09-19 01:00,19,114.32,114.52,114.31,114.5,37508
HRZ05,2005-09-19 01:30,19,114.5,114.53,114.44,114.46,13174
HRZ05,2005-09-19 02:00,19,114.47,114.49,114.44,114.46,12717
HRZ05,2005-09-19 02:30,19,114.47,114.56,114.46,114.56,35461
HRZ05,2005-09-19 03:00,19,114.56,114.57,114.5,114.52,17890
HRZ05,2005-09-19 03:30,19,114.52,114.55,114.5,114.51,34403
HRZ05,2005-09-19 04:00,19,114.51,114.53,114.5,114.52,14910
HRZ05,2005-09-19 04:30,19,114.51,114.54,114.5,114.52,22529
HRZ05,2005-09-19 05:00,19,114.52,114.53,114.5,114.53,14044
HRZ05,2005-09-19 05:30,19,114.53,114.56,114.53,114.55,9013
HRZ05,2005-09-19 06:00,19,114.55,114.56,114.52,114.53,2637
HRZ05,2005-09-19 06:30,19,114.52,114.55,114.52,114.53,6656
HRZ05,2005-09-19 07:00,19,114.53,114.56,114.52,114.53,9675
HRZ05,2005-09-19 07:30,19,114.54,114.55,114.52,114.54,12700
HRZ05,2005-09-19 08:00,19,114.53,114.54,114.5,114.52,14014
HRZ05,2005-09-19 08:30,19,114.53,114.55,114.51,114.51,14042
HRZ05,2005-09-19 09:00,19,114.51,114.54,114.51,114.53,20013
HRZ05,2005-09-19 09:30,19,114.53,114.58,114.52,114.58,27699
HRZ05,2005-09-19 10:00,19,114.59,114.64,114.57,114.62,45630
HRZ05,2005-09-19 10:30,19,114.62,114.64,114.6,114.64,11313
HRZ05,2005-09-19 11:00,19,114.64,114.69,114.64,114.68,17634
HRZ05,2005-09-19 11:30,19,114.68,114.68,114.62,114.62,9386
HRZ05,2005-09-19 12:00,19,114.61,114.61,114.61,114.61,304
HRZ05,2005-09-20 01:00,20,114.6,114.63,114.59,114.62,7083
HRZ05,2005-09-20 01:30,20,114.63,114.69,114.62,114.68,21117
HRZ05,2005-09-20 02:00,20,114.68,114.71,114.65,114.69,32128
HRZ05,2005-09-20 02:30,20,114.69,114.69,114.65,114.65,32219
HRZ05,2005-09-20 03:00,20,114.66,114.69,114.64,114.66,38162
HRZ05,2005-09-20 03:30,20,114.65,114.67,114.64,114.66,21132
HRZ05,2005-09-20 04:00,20,114.66,114.68,114.65,114.65,15875
HRZ05,2005-09-20 04:30,20,114.66,114.67,114.63,114.66,18736
HRZ05,2005-09-20 05:00,20,114.66,114.66,114.64,114.66,10925
HRZ05,2005-09-20 05:30,20,114.65,114.66,114.64,114.65,12684
HRZ05,2005-09-20 06:00,20,114.65,114.66,114.62,114.63,18091
HRZ05,2005-09-20 06:30,20,114.63,114.65,114.63,114.64,5452
HRZ05,2005-09-20 07:00,20,114.64,114.66,114.63,114.65,14625
HRZ05,2005-09-20 07:30,20,114.65,114.68,114.64,114.66,20875
HRZ05,2005-09-20 08:00,20,114.65,114.69,114.64,114.67,26008
HRZ05,2005-09-20 08:30,20,114.67,114.7,114.66,114.68,27222
HRZ05,2005-09-20 09:00,20,114.69,114.69,114.64,114.67,22839
HRZ05,2005-09-20 09:30,20,114.66,114.67,114.64,114.64,15433
HRZ05,2005-09-20 10:00,20,114.64,114.65,114.61,114.64,30031
HRZ05,2005-09-20 10:30,20,114.64,114.65,114.63,114.63,10215
HRZ05,2005-09-20 11:00,20,114.63,114.64,114.62,114.63,6191
HRZ05,2005-09-20 11:30,20,114.63,114.67,114.63,114.66,8138
HRZ05,2005-09-20 12:00,20,114.65,114.65,114.65,114.65,908
HRZ05,2005-09-21 01:00,21,114.72,114.76,114.7,114.74,23394
HRZ05,2005-09-21 01:30,21,114.73,114.74,114.71,114.73,15779
HRZ05,2005-09-21 02:00,21,114.72,114.73,114.68,114.71,30413
HRZ05,2005-09-21 02:30,21,114.71,114.72,114.68,114.69,23210
HRZ05,2005-09-21 03:00,21,114.69,114.73,114.69,114.72,19747
HRZ05,2005-09-21 03:30,21,114.71,114.75,114.7,114.72,53318
HRZ05,2005-09-21 04:00,21,114.73,114.75,114.72,114.74,45919
HRZ05,2005-09-21 04:30,21,114.73,114.74,114.7,114.71,17539
HRZ05,2005-09-21 05:00,21,114.7,114.71,114.68,114.7,21281
HRZ05,2005-09-21 05:30,21,114.7,114.72,114.69,114.7,15664
HRZ05,2005-09-21 06:00,21,114.71,114.72,114.7,114.71,5357
HRZ05,2005-09-21 06:30,21,114.71,114.76,114.71,114.75,21411
HRZ05,2005-09-21 07:00,21,114.75,114.79,114.73,114.79,41624
HRZ05,2005-09-21 07:30,21,114.78,114.84,114.77,114.83,62776
HRZ05,2005-09-21 08:00,21,114.83,114.84,114.79,114.81,36948
HRZ05,2005-09-21 08:30,21,114.8,114.85,114.79,114.83,31502
HRZ05,2005-09-21 09:00,21,114.84,114.89,114.83,114.86,44401
HRZ05,2005-09-21 09:30,21,114.87,114.94,114.86,114.89,56860
HRZ05,2005-09-21 10:00,21,114.89,114.91,114.86,114.88,23971
HRZ05,2005-09-21 10:30,21,114.88,114.91,114.87,114.91,8577
HRZ05,2005-09-21 11:00,21,114.9,114.93,114.9,114.92,10234
HRZ05,2005-09-21 11:30,21,114.93,114.94,114.9,114.92,8505
HRZ05,2005-09-21 12:00,21,114.92,114.92,114.92,114.92,396
HRZ05,2005-09-22 01:00,22,114.96,115.01,114.96,114.99,17714
HRZ05,2005-09-22 01:30,22,114.99,114.99,114.95,114.96,15311
HRZ05,2005-09-22 02:00,22,114.96,115,114.93,114.93,34452
HRZ05,2005-09-22 02:30,22,114.93,114.98,114.9,114.94,27722
HRZ05,2005-09-22 03:00,22,114.94,114.97,114.93,114.96,19292
HRZ05,2005-09-22 03:30,22,114.96,114.98,114.95,114.97,16953
HRZ05,2005-09-22 04:00,22,114.97,114.98,114.95,114.97,13428
HRZ05,2005-09-22 04:30,22,114.97,114.99,114.96,114.97,16492
HRZ05,2005-09-22 05:00,22,114.97,114.99,114.96,114.97,19822
HRZ05,2005-09-22 05:30,22,114.98,114.99,114.96,114.99,12001
HRZ05,2005-09-22 06:00,22,114.98,115.02,114.98,115.01,21674
HRZ05,2005-09-22 06:30,22,115.01,115.01,114.98,114.98,12673
HRZ05,2005-09-22 07:00,22,114.98,114.99,114.95,114.97,15557
HRZ05,2005-09-22 07:30,22,114.97,114.97,114.87,114.88,70061
HRZ05,2005-09-22 08:00,22,114.88,114.89,114.84,114.87,54925
HRZ05,2005-09-22 08:30,22,114.88,114.9,114.85,114.87,23940
HRZ05,2005-09-22 09:00,22,114.86,114.88,114.8,114.84,33996
HRZ05,2005-09-22 09:30,22,114.84,114.91,114.84,114.91,20974
HRZ05,2005-09-22 10:00,22,114.9,114.91,114.87,114.9,17915
HRZ05,2005-09-22 10:30,22,114.89,114.9,114.86,114.86,6260
HRZ05,2005-09-22 11:00,22,114.86,114.89,114.86,114.87,3229
HRZ05,2005-09-22 11:30,22,114.87,114.91,114.87,114.91,7391
HRZ05,2005-09-22 12:00,22,114.91,114.91,114.91,114.91,312
HRZ05,2005-09-23 01:00,23,114.88,114.88,114.85,114.86,3071
HRZ05,2005-09-23 01:30,23,114.85,114.91,114.84,114.9,6842
HRZ05,2005-09-23 02:00,23,114.89,114.89,114.85,114.87,11442
HRZ05,2005-09-23 02:30,23,114.86,114.87,114.84,114.84,14406
HRZ05,2005-09-23 03:00,23,114.84,114.86,114.81,114.84,19793
HRZ05,2005-09-23 03:30,23,114.84,114.85,114.78,114.78,26364
HRZ05,2005-09-23 04:00,23,114.78,114.83,114.76,114.78,37910
HRZ05,2005-09-23 04:30,23,114.77,114.78,114.71,114.75,50659
HRZ05,2005-09-23 05:00,23,114.75,114.77,114.73,114.77,17329
HRZ05,2005-09-23 05:30,23,114.77,114.77,114.74,114.75,10569
HRZ05,2005-09-23 06:00,23,114.75,114.76,114.7,114.72,18968
HRZ05,2005-09-23 06:30,23,114.71,114.72,114.62,114.67,55960
HRZ05,2005-09-23 07:00,23,114.68,114.71,114.68,114.7,18334
HRZ05,2005-09-23 07:30,23,114.7,114.73,114.65,114.65,27028
HRZ05,2005-09-23 08:00,23,114.65,114.71,114.65,114.68,18887
HRZ05,2005-09-23 08:30,23,114.68,114.68,114.64,114.67,26701
HRZ05,2005-09-23 09:00,23,114.66,114.66,114.6,114.63,41465
HRZ05,2005-09-23 09:30,23,114.64,114.69,114.62,114.65,23945
HRZ05,2005-09-23 10:00,23,114.64,114.67,114.63,114.65,16324
HRZ05,2005-09-23 10:30,23,114.65,114.66,114.62,114.64,13352
HRZ05,2005-09-23 11:00,23,114.63,114.65,114.62,114.64,7332
HRZ05,2005-09-23 11:30,23,114.63,114.64,114.6,114.6,7060
HRZ05,2005-09-23 12:00,23,114.59,114.59,114.59,114.59,300
HRZ05,2005-09-26 01:00,26,114.52,114.52,114.43,114.46,27496
HRZ05,2005-09-26 01:30,26,114.45,114.46,114.37,114.39,39408
HRZ05,2005-09-26 02:00,26,114.4,114.4,114.27,114.35,73712
HRZ05,2005-09-26 02:30,26,114.35,114.4,114.34,114.39,25311
HRZ05,2005-09-26 03:00,26,114.39,114.44,114.39,114.41,36140
HRZ05,2005-09-26 03:30,26,114.41,114.43,114.37,114.38,21084
HRZ05,2005-09-26 04:00,26,114.39,114.4,114.34,114.34,27416
HRZ05,2005-09-26 04:30,26,114.35,114.35,114.3,114.34,35470
HRZ05,2005-09-26 05:00,26,114.34,114.36,114.32,114.36,18317
HRZ05,2005-09-26 05:30,26,114.36,114.4,114.36,114.38,17888
HRZ05,2005-09-26 06:00,26,114.39,114.39,114.37,114.38,9846
HRZ05,2005-09-26 06:30,26,114.38,114.39,114.35,114.35,12119
HRZ05,2005-09-26 07:00,26,114.35,114.37,114.33,114.35,18357
HRZ05,2005-09-26 07:30,26,114.34,114.36,114.31,114.34,34052
HRZ05,2005-09-26 08:00,26,114.34,114.35,114.28,114.29,29564
HRZ05,2005-09-26 08:30,26,114.29,114.35,114.29,114.34,31453
HRZ05,2005-09-26 09:00,26,114.35,114.38,114.34,114.34,30675
HRZ05,2005-09-26 09:30,26,114.34,114.36,114.32,114.34,30493
HRZ05,2005-09-26 10:00,26,114.34,114.34,114.29,114.33,25051
HRZ05,2005-09-26 10:30,26,114.32,114.36,114.31,114.36,10764
HRZ05,2005-09-26 11:00,26,114.35,114.36,114.34,114.35,4115
HRZ05,2005-09-26 11:30,26,114.35,114.36,114.32,114.32,7856
HRZ05,2005-09-26 12:00,26,114.31,114.31,114.31,114.31,270
HRZ05,2005-09-27 01:00,27,114.3,114.35,114.28,114.31,24675
HRZ05,2005-09-27 01:30,27,114.31,114.32,114.24,114.26,31553
HRZ05,2005-09-27 02:00,27,114.26,114.29,114.25,114.27,17838
HRZ05,2005-09-27 02:30,27,114.27,114.29,114.23,114.24,40152
HRZ05,2005-09-27 03:00,27,114.24,114.26,114.18,114.21,85710
HRZ05,2005-09-27 03:30,27,114.21,114.26,114.21,114.25,27716
HRZ05,2005-09-27 04:00,27,114.25,114.26,114.22,114.23,20105
HRZ05,2005-09-27 04:30,27,114.23,114.25,114.2,114.23,25994
HRZ05,2005-09-27 05:00,27,114.22,114.26,114.21,114.25,21451
HRZ05,2005-09-27 05:30,27,114.25,114.3,114.25,114.29,28548
HRZ05,2005-09-27 06:00,27,114.29,114.34,114.29,114.32,15126
HRZ05,2005-09-27 06:30,27,114.32,114.32,114.28,114.28,22887
HRZ05,2005-09-27 07:00,27,114.28,114.3,114.27,114.3,16584
HRZ05,2005-09-27 07:30,27,114.3,114.32,114.28,114.31,18282
HRZ05,2005-09-27 08:00,27,114.31,114.37,114.31,114.35,33041
HRZ05,2005-09-27 08:30,27,114.35,114.39,114.33,114.37,42868
HRZ05,2005-09-27 09:00,27,114.37,114.4,114.27,114.28,53031
HRZ05,2005-09-27 09:30,27,114.29,114.33,114.26,114.26,28314
HRZ05,2005-09-27 10:00,27,114.26,114.29,114.25,114.26,25611
HRZ05,2005-09-27 10:30,27,114.26,114.28,114.22,114.27,18515
HRZ05,2005-09-27 11:00,27,114.26,114.3,114.26,114.27,8215
HRZ05,2005-09-27 11:30,27,114.28,114.28,114.26,114.26,7191
HRZ05,2005-09-27 12:00,27,114.25,114.25,114.25,114.25,1403
HRZ05,2005-09-28 01:00,28,114.16,114.17,114.1,114.11,50783
HRZ05,2005-09-28 01:30,28,114.11,114.19,114.11,114.19,23567
HRZ05,2005-09-28 02:00,28,114.19,114.19,114.14,114.16,28299
HRZ05,2005-09-28 02:30,28,114.16,114.2,114.15,114.19,24896
HRZ05,2005-09-28 03:00,28,114.2,114.24,114.19,114.22,31659
HRZ05,2005-09-28 03:30,28,114.22,114.23,114.15,114.16,36864
HRZ05,2005-09-28 04:00,28,114.16,114.19,114.15,114.17,35054
HRZ05,2005-09-28 04:30,28,114.18,114.19,114.12,114.15,61812
HRZ05,2005-09-28 05:00,28,114.15,114.19,114.14,114.17,17812
HRZ05,2005-09-28 05:30,28,114.17,114.18,114.14,114.14,13888
HRZ05,2005-09-28 06:00,28,114.15,114.16,114.13,114.14,18889
HRZ05,2005-09-28 06:30,28,114.14,114.15,114.13,114.15,9443
HRZ05,2005-09-28 07:00,28,114.14,114.17,114.11,114.13,17700
HRZ05,2005-09-28 07:30,28,114.13,114.18,114.11,114.18,54866
HRZ05,2005-09-28 08:00,28,114.18,114.22,114.16,114.22,49246
HRZ05,2005-09-28 08:30,28,114.21,114.23,114.18,114.21,29362
HRZ05,2005-09-28 09:00,28,114.2,114.24,114.18,114.19,35020
HRZ05,2005-09-28 09:30,28,114.19,114.22,114.17,114.19,41791
HRZ05,2005-09-28 10:00,28,114.19,114.22,114.18,114.19,26231
HRZ05,2005-09-28 10:30,28,114.19,114.23,114.17,114.22,24299
HRZ05,2005-09-28 11:00,28,114.22,114.26,114.21,114.25,19853
HRZ05,2005-09-28 11:30,28,114.25,114.26,114.21,114.23,9659
HRZ05,2005-09-28 12:00,28,114.23,114.23,114.23,114.23,261
HRZ05,2005-09-29 01:00,29,114.21,114.28,114.21,114.27,12914
HRZ05,2005-09-29 01:30,29,114.27,114.29,114.24,114.28,16816
HRZ05,2005-09-29 02:00,29,114.28,114.32,114.28,114.3,27246
HRZ05,2005-09-29 02:30,29,114.29,114.34,114.28,114.31,44340
HRZ05,2005-09-29 03:00,29,114.32,114.32,114.29,114.3,24178
HRZ05,2005-09-29 03:30,29,114.31,114.32,114.24,114.24,30799
HRZ05,2005-09-29 04:00,29,114.25,114.28,114.23,114.25,16705
HRZ05,2005-09-29 04:30,29,114.24,114.25,114.07,114.11,91094
HRZ05,2005-09-29 05:00,29,114.1,114.11,114.02,114.06,83259
HRZ05,2005-09-29 05:30,29,114.07,114.11,114.05,114.1,32979
HRZ05,2005-09-29 06:00,29,114.09,114.12,114.05,114.12,19267
HRZ05,2005-09-29 06:30,29,114.12,114.15,114.1,114.13,19840
HRZ05,2005-09-29 07:00,29,114.13,114.16,114.12,114.13,24528
HRZ05,2005-09-29 07:30,29,114.13,114.16,114.03,114.04,57819
HRZ05,2005-09-29 08:00,29,114.04,114.04,113.95,114.01,102268
HRZ05,2005-09-29 08:30,29,114.01,114.03,113.95,114.03,67589
HRZ05,2005-09-29 09:00,29,114.03,114.05,114.01,114.03,32514
HRZ05,2005-09-29 09:30,29,114.03,114.03,113.97,114.03,39812
HRZ05,2005-09-29 10:00,29,114.03,114.04,113.99,114.02,26943
HRZ05,2005-09-29 10:30,29,114.02,114.04,114.01,114.03,19512
HRZ05,2005-09-29 11:00,29,114.02,114.03,113.92,113.97,30223
HRZ05,2005-09-29 11:30,29,113.97,114.01,113.96,113.99,19436
HRZ05,2005-09-29 12:00,29,113.98,113.98,113.98,113.98,419
HRZ05,2005-09-30 01:00,30,113.98,114.01,113.96,114.01,15221
HRZ05,2005-09-30 01:30,30,114.01,114.05,113.99,113.99,20319
HRZ05,2005-09-30 02:00,30,113.99,114.04,113.98,114.03,19016
HRZ05,2005-09-30 02:30,30,114.02,114.08,114.02,114.04,23236
HRZ05,2005-09-30 03:00,30,114.05,114.05,113.99,113.99,28124
HRZ05,2005-09-30 03:30,30,113.99,114.02,113.97,114.01,34368
HRZ05,2005-09-30 04:00,30,114.02,114.07,113.99,114.05,34463
HRZ05,2005-09-30 04:30,30,114.06,114.1,114.05,114.08,32338
HRZ05,2005-09-30 05:00,30,114.09,114.11,114.07,114.08,20346
HRZ05,2005-09-30 05:30,30,114.08,114.09,114.04,114.05,14793
HRZ05,2005-09-30 06:00,30,114.05,114.09,114.03,114.09,16798
HRZ05,2005-09-30 06:30,30,114.09,114.1,114.05,114.05,8094
HRZ05,2005-09-30 07:00,30,114.05,114.07,114.04,114.05,22059
HRZ05,2005-09-30 07:30,30,114.05,114.07,114.02,114.03,44861
HRZ05,2005-09-30 08:00,30,114.03,114.06,114.03,114.06,16047
HRZ05,2005-09-30 08:30,30,114.06,114.1,114.02,114.04,40288
HRZ05,2005-09-30 09:00,30,114.04,114.09,114,114,43428
HRZ05,2005-09-30 09:30,30,114,114.05,113.98,114.01,47509
HRZ05,2005-09-30 10:00,30,114.01,114.11,113.98,114.09,47591
HRZ05,2005-09-30 10:30,30,114.09,114.09,114.04,114.05,13909
HRZ05,2005-09-30 11:00,30,114.05,114.05,113.98,113.98,12977
HRZ05,2005-09-30 11:30,30,113.98,114.01,113.97,113.99,8667
HRZ05,2005-09-30 12:00,30,114,114,114,114,523
HRZ05,2005-10-03 01:00,3,113.99,114.05,113.98,114.03,14617
HRZ05,2005-10-03 01:30,3,114.02,114.09,113.99,114.06,24612
HRZ05,2005-10-03 02:00,3,114.06,114.06,114.01,114.02,12111
HRZ05,2005-10-03 02:30,3,114.01,114.04,113.91,113.92,27476
HRZ05,2005-10-03 03:00,3,113.92,113.94,113.84,113.85,55194
HRZ05,2005-10-03 03:30,3,113.85,113.91,113.85,113.9,29676
HRZ05,2005-10-03 04:00,3,113.89,113.94,113.88,113.93,21751
HRZ05,2005-10-03 04:30,3,113.93,113.94,113.89,113.9,17848
HRZ05,2005-10-03 05:00,3,113.9,113.94,113.89,113.93,18030
HRZ05,2005-10-03 05:30,3,113.93,113.94,113.87,113.89,34430
HRZ05,2005-10-03 06:00,3,113.89,113.92,113.87,113.88,31314
HRZ05,2005-10-03 06:30,3,113.87,113.9,113.85,113.89,17436
HRZ05,2005-10-03 07:00,3,113.89,113.9,113.87,113.88,8073
HRZ05,2005-10-03 07:30,3,113.89,113.9,113.86,113.88,14332
HRZ05,2005-10-03 08:00,3,113.88,113.91,113.87,113.88,22874
HRZ05,2005-10-03 08:30,3,113.88,113.9,113.81,113.81,35010
HRZ05,2005-10-03 09:00,3,113.8,113.83,113.76,113.8,75629
HRZ05,2005-10-03 09:30,3,113.8,113.83,113.77,113.82,50394
HRZ05,2005-10-03 10:00,3,113.83,113.87,113.82,113.85,23045
HRZ05,2005-10-03 10:30,3,113.85,113.89,113.84,113.86,11196
HRZ05,2005-10-03 11:00,3,113.87,113.87,113.84,113.84,14586
HRZ05,2005-10-03 11:30,3,113.84,113.88,113.84,113.85,10309
HRZ05,2005-10-03 12:00,3,113.85,113.85,113.85,113.85,1169
HRZ05,2005-10-04 01:00,4,113.76,113.79,113.74,113.77,31220
HRZ05,2005-10-04 01:30,4,113.78,113.82,113.76,113.78,19309
HRZ05,2005-10-04 02:00,4,113.78,113.82,113.76,113.8,27590
HRZ05,2005-10-04 02:30,4,113.8,113.85,113.8,113.82,38383
HRZ05,2005-10-04 03:00,4,113.82,113.82,113.79,113.8,26544
HRZ05,2005-10-04 03:30,4,113.81,113.84,113.8,113.82,27731
HRZ05,2005-10-04 04:00,4,113.82,113.84,113.81,113.83,25551
HRZ05,2005-10-04 04:30,4,113.84,113.87,113.82,113.86,20512
HRZ05,2005-10-04 05:00,4,113.85,113.85,113.82,113.85,9948
HRZ05,2005-10-04 05:30,4,113.85,113.88,113.84,113.87,23418
HRZ05,2005-10-04 06:00,4,113.87,113.92,113.87,113.89,33400
HRZ05,2005-10-04 06:30,4,113.89,113.91,113.87,113.89,22859
HRZ05,2005-10-04 07:00,4,113.88,113.89,113.84,113.85,40769
HRZ05,2005-10-04 07:30,4,113.85,113.93,113.85,113.91,32046
HRZ05,2005-10-04 08:00,4,113.91,113.93,113.89,113.9,21396
HRZ05,2005-10-04 08:30,4,113.9,113.94,113.89,113.91,25018
HRZ05,2005-10-04 09:00,4,113.91,113.94,113.85,113.88,36264
HRZ05,2005-10-04 09:30,4,113.88,113.91,113.88,113.89,20736
HRZ05,2005-10-04 10:00,4,113.89,113.91,113.88,113.88,9363
HRZ05,2005-10-04 10:30,4,113.89,113.89,113.85,113.86,11604
HRZ05,2005-10-04 11:00,4,113.86,113.86,113.84,113.85,10826
HRZ05,2005-10-04 11:30,4,113.85,113.87,113.83,113.84,9513
HRZ05,2005-10-04 12:00,4,113.82,113.82,113.82,113.82,531
HRZ05,2005-10-05 01:00,5,113.86,113.91,113.85,113.89,17224
HRZ05,2005-10-05 01:30,5,113.9,113.9,113.85,113.89,18569
HRZ05,2005-10-05 02:00,5,113.89,113.94,113.87,113.92,32864
HRZ05,2005-10-05 02:30,5,113.93,113.96,113.92,113.92,31216
HRZ05,2005-10-05 03:00,5,113.92,113.95,113.91,113.93,19501
HRZ05,2005-10-05 03:30,5,113.94,113.97,113.92,113.93,19043
HRZ05,2005-10-05 04:00,5,113.93,113.96,113.91,113.95,19058
HRZ05,2005-10-05 04:30,5,113.95,113.98,113.93,113.94,29464
HRZ05,2005-10-05 05:00,5,113.95,113.96,113.93,113.94,12133
HRZ05,2005-10-05 05:30,5,113.94,113.95,113.93,113.94,9740
HRZ05,2005-10-05 06:00,5,113.94,113.97,113.94,113.96,15044
HRZ05,2005-10-05 06:30,5,113.95,113.95,113.93,113.94,14122
HRZ05,2005-10-05 07:00,5,113.94,113.95,113.89,113.9,19563
HRZ05,2005-10-05 07:30,5,113.9,113.91,113.88,113.89,31483
HRZ05,2005-10-05 08:00,5,113.89,113.91,113.87,113.9,25348
HRZ05,2005-10-05 08:30,5,113.9,113.94,113.88,113.9,28286
HRZ05,2005-10-05 09:00,5,113.9,113.96,113.9,113.96,47761
HRZ05,2005-10-05 09:30,5,113.95,113.96,113.92,113.92,34563
HRZ05,2005-10-05 10:00,5,113.92,113.93,113.9,113.91,35233
HRZ05,2005-10-05 10:30,5,113.92,113.94,113.91,113.92,18122
HRZ05,2005-10-05 11:00,5,113.93,113.93,113.9,113.91,11228
HRZ05,2005-10-05 11:30,5,113.92,113.92,113.84,113.85,12308
HRZ05,2005-10-05 12:00,5,113.85,113.85,113.85,113.85,2928
HRZ05,2005-10-06 01:00,6,113.91,113.94,113.89,113.92,11967
HRZ05,2005-10-06 01:30,6,113.92,113.95,113.91,113.93,11337
HRZ05,2005-10-06 02:00,6,113.92,113.92,113.86,113.88,29014
HRZ05,2005-10-06 02:30,6,113.88,113.89,113.86,113.88,17779
HRZ05,2005-10-06 03:00,6,113.89,113.92,113.88,113.89,21978
HRZ05,2005-10-06 03:30,6,113.89,113.91,113.86,113.89,34068
HRZ05,2005-10-06 04:00,6,113.89,113.9,113.8,113.81,41131
HRZ05,2005-10-06 04:30,6,113.82,113.82,113.77,113.81,42952
HRZ05,2005-10-06 05:00,6,113.82,113.84,113.81,113.84,30440
HRZ05,2005-10-06 05:30,6,113.84,113.84,113.79,113.8,21237
HRZ05,2005-10-06 06:00,6,113.79,113.83,113.78,113.82,17809
HRZ05,2005-10-06 06:30,6,113.82,113.84,113.81,113.82,18891
HRZ05,2005-10-06 07:00,6,113.81,113.87,113.8,113.87,33043
HRZ05,2005-10-06 07:30,6,113.86,114.03,113.82,113.92,176129
HRZ05,2005-10-06 08:00,6,113.91,113.96,113.72,113.84,153830
HRZ05,2005-10-06 08:30,6,113.85,113.92,113.85,113.9,58275
HRZ05,2005-10-06 09:00,6,113.89,113.91,113.88,113.89,28539
HRZ05,2005-10-06 09:30,6,113.89,113.89,113.84,113.88,32551
HRZ05,2005-10-06 10:00,6,113.87,113.89,113.79,113.83,38286
HRZ05,2005-10-06 10:30,6,113.83,113.83,113.75,113.76,26735
HRZ05,2005-10-06 11:00,6,113.76,113.77,113.71,113.76,22790
HRZ05,2005-10-06 11:30,6,113.77,113.79,113.75,113.75,9801
HRZ05,2005-10-06 12:00,6,113.77,113.77,113.77,113.77,656
HRZ05,2005-10-07 01:00,7,113.71,113.72,113.59,113.65,57354
HRZ05,2005-10-07 01:30,7,113.65,113.7,113.62,113.68,24277
HRZ05,2005-10-07 02:00,7,113.68,113.72,113.66,113.67,33963
HRZ05,2005-10-07 02:30,7,113.67,113.7,113.66,113.69,30856
HRZ05,2005-10-07 03:00,7,113.7,113.73,113.69,113.72,25960
HRZ05,2005-10-07 03:30,7,113.72,113.75,113.7,113.75,28693
HRZ05,2005-10-07 04:00,7,113.74,113.77,113.72,113.73,30735
HRZ05,2005-10-07 04:30,7,113.72,113.76,113.72,113.72,30363
HRZ05,2005-10-07 05:00,7,113.73,113.73,113.65,113.68,40698
HRZ05,2005-10-07 05:30,7,113.68,113.72,113.68,113.7,26935
HRZ05,2005-10-07 06:00,7,113.7,113.72,113.7,113.71,11626
HRZ05,2005-10-07 06:30,7,113.7,113.71,113.66,113.69,23067
HRZ05,2005-10-07 07:00,7,113.69,113.72,113.57,113.61,47505
HRZ05,2005-10-07 07:30,7,113.61,113.72,113.6,113.67,99917
HRZ05,2005-10-07 08:00,7,113.67,113.72,113.65,113.71,44258
HRZ05,2005-10-07 08:30,7,113.71,113.81,113.68,113.77,70322
HRZ05,2005-10-07 09:00,7,113.78,113.82,113.75,113.77,57742
HRZ05,2005-10-07 09:30,7,113.77,113.78,113.74,113.75,22075
HRZ05,2005-10-07 10:00,7,113.75,113.78,113.74,113.77,15358
HRZ05,2005-10-07 10:30,7,113.77,113.82,113.77,113.82,13213
HRZ05,2005-10-07 11:00,7,113.82,113.84,113.79,113.79,15007
HRZ05,2005-10-07 11:30,7,113.8,113.84,113.8,113.82,8286
HRZ05,2005-10-07 12:00,7,113.84,113.84,113.84,113.84,1001
HRZ05,2005-10-10 01:00,10,113.77,113.85,113.77,113.83,13570
HRZ05,2005-10-10 01:30,10,113.83,113.84,113.8,113.82,4565
HRZ05,2005-10-10 02:00,10,113.83,113.85,113.81,113.83,13099
HRZ05,2005-10-10 02:30,10,113.83,113.89,113.82,113.86,19055
HRZ05,2005-10-10 03:00,10,113.87,113.87,113.84,113.85,14535
HRZ05,2005-10-10 03:30,10,113.85,113.86,113.81,113.83,11053
HRZ05,2005-10-10 04:00,10,113.83,113.84,113.81,113.83,17769
HRZ05,2005-10-10 04:30,10,113.82,113.85,113.81,113.84,9860
HRZ05,2005-10-10 05:00,10,113.85,113.89,113.85,113.87,22649
HRZ05,2005-10-10 05:30,10,113.87,113.92,113.86,113.89,32223
HRZ05,2005-10-10 06:00,10,113.89,113.89,113.86,113.87,15612
HRZ05,2005-10-10 06:30,10,113.87,113.87,113.85,113.86,6230
HRZ05,2005-10-10 07:00,10,113.86,113.87,113.84,113.84,5249
HRZ05,2005-10-10 07:30,10,113.84,113.86,113.83,113.85,13711
HRZ05,2005-10-10 08:00,10,113.84,113.85,113.82,113.83,13953
HRZ05,2005-10-10 08:30,10,113.84,113.86,113.83,113.84,6561
HRZ05,2005-10-10 09:00,10,113.85,113.87,113.85,113.86,9346
HRZ05,2005-10-10 09:30,10,113.86,113.86,113.83,113.85,12658
HRZ05,2005-10-10 10:00,10,113.85,113.86,113.83,113.85,10744
HRZ05,2005-10-10 10:30,10,113.84,113.85,113.81,113.82,6506
HRZ05,2005-10-10 11:00,10,113.81,113.83,113.81,113.82,4656
HRZ05,2005-10-10 11:30,10,113.82,113.82,113.8,113.82,4817
HRZ05,2005-10-10 12:00,10,113.81,113.81,113.81,113.81,42
HRZ05,2005-10-11 01:00,11,113.81,113.81,113.75,113.76,12496
HRZ05,2005-10-11 01:30,11,113.76,113.78,113.74,113.76,14658
HRZ05,2005-10-11 02:00,11,113.76,113.76,113.72,113.76,28785
HRZ05,2005-10-11 02:30,11,113.76,113.77,113.7,113.71,24982
HRZ05,2005-10-11 03:00,11,113.71,113.77,113.7,113.76,27112
HRZ05,2005-10-11 03:30,11,113.77,113.8,113.76,113.79,33562
HRZ05,2005-10-11 04:00,11,113.78,113.81,113.77,113.79,24492
HRZ05,2005-10-11 04:30,11,113.79,113.83,113.78,113.82,17327
HRZ05,2005-10-11 05:00,11,113.81,113.82,113.79,113.81,17675
HRZ05,2005-10-11 05:30,11,113.8,113.84,113.8,113.82,21778
HRZ05,2005-10-11 06:00,11,113.83,113.83,113.81,113.82,15084
HRZ05,2005-10-11 06:30,11,113.82,113.83,113.79,113.81,18847
HRZ05,2005-10-11 07:00,11,113.8,113.81,113.79,113.79,11643
HRZ05,2005-10-11 07:30,11,113.8,113.81,113.77,113.78,25829
HRZ05,2005-10-11 08:00,11,113.78,113.8,113.77,113.8,14503
HRZ05,2005-10-11 08:30,11,113.79,113.8,113.75,113.76,31077
HRZ05,2005-10-11 09:00,11,113.76,113.77,113.73,113.75,42172
HRZ05,2005-10-11 09:30,11,113.75,113.77,113.7,113.71,45765
HRZ05,2005-10-11 10:00,11,113.71,113.73,113.69,113.71,32722
HRZ05,2005-10-11 10:30,11,113.71,113.76,113.71,113.73,16820
HRZ05,2005-10-11 11:00,11,113.73,113.75,113.72,113.73,10804
HRZ05,2005-10-11 11:30,11,113.73,113.75,113.71,113.74,11238
HRZ05,2005-10-11 12:00,11,113.74,113.74,113.74,113.74,401
HRZ05,2005-10-12 01:00,12,113.71,113.72,113.63,113.66,17438
HRZ05,2005-10-12 01:30,12,113.66,113.68,113.62,113.67,12434
HRZ05,2005-10-12 02:00,12,113.66,113.71,113.66,113.69,14067
HRZ05,2005-10-12 02:30,12,113.69,113.7,113.67,113.7,15860
HRZ05,2005-10-12 03:00,12,113.7,113.74,113.7,113.72,40054
HRZ05,2005-10-12 03:30,12,113.73,113.76,113.71,113.73,31319
HRZ05,2005-10-12 04:00,12,113.72,113.73,113.69,113.69,18404
HRZ05,2005-10-12 04:30,12,113.69,113.72,113.68,113.7,27012
HRZ05,2005-10-12 05:00,12,113.7,113.72,113.69,113.7,14263
HRZ05,2005-10-12 05:30,12,113.71,113.71,113.67,113.67,15853
HRZ05,2005-10-12 06:00,12,113.68,113.69,113.65,113.68,26596
HRZ05,2005-10-12 06:30,12,113.68,113.69,113.63,113.67,28965
HRZ05,2005-10-12 07:00,12,113.67,113.68,113.59,113.62,44681
HRZ05,2005-10-12 07:30,12,113.62,113.65,113.61,113.65,38686
HRZ05,2005-10-12 08:00,12,113.65,113.67,113.63,113.66,22887
HRZ05,2005-10-12 08:30,12,113.66,113.71,113.66,113.68,49825
HRZ05,2005-10-12 09:00,12,113.68,113.69,113.64,113.66,25396
HRZ05,2005-10-12 09:30,12,113.66,113.66,113.61,113.62,37816
HRZ05,2005-10-12 10:00,12,113.62,113.63,113.58,113.61,40259
HRZ05,2005-10-12 10:30,12,113.61,113.65,113.58,113.64,17793
HRZ05,2005-10-12 11:00,12,113.64,113.66,113.61,113.63,10460
HRZ05,2005-10-12 11:30,12,113.62,113.63,113.6,113.62,6123
HRZ05,2005-10-12 12:00,12,113.63,113.63,113.63,113.63,156
HRZ05,2005-10-13 01:00,13,113.55,113.6,113.53,113.59,30949
HRZ05,2005-10-13 01:30,13,113.59,113.62,113.58,113.61,16144
HRZ05,2005-10-13 02:00,13,113.61,113.64,113.59,113.6,26105
HRZ05,2005-10-13 02:30,13,113.6,113.6,113.55,113.55,44760
HRZ05,2005-10-13 03:00,13,113.56,113.57,113.53,113.55,43564
HRZ05,2005-10-13 03:30,13,113.56,113.59,113.56,113.57,19191
HRZ05,2005-10-13 04:00,13,113.57,113.59,113.53,113.55,41463
HRZ05,2005-10-13 04:30,13,113.55,113.56,113.52,113.53,53364
HRZ05,2005-10-13 05:00,13,113.53,113.56,113.51,113.55,25697
HRZ05,2005-10-13 05:30,13,113.55,113.56,113.53,113.55,24744
HRZ05,2005-10-13 06:00,13,113.55,113.55,113.46,113.49,47165
HRZ05,2005-10-13 06:30,13,113.49,113.53,113.39,113.41,84293
HRZ05,2005-10-13 07:00,13,113.41,113.45,113.4,113.4,62431
HRZ05,2005-10-13 07:30,13,113.4,113.46,113.39,113.45,53626
HRZ05,2005-10-13 08:00,13,113.45,113.46,113.44,113.45,41145
HRZ05,2005-10-13 08:30,13,113.45,113.49,113.44,113.47,26477
HRZ05,2005-10-13 09:00,13,113.47,113.48,113.43,113.43,32762
HRZ05,2005-10-13 09:30,13,113.43,113.44,113.4,113.4,22854
HRZ05,2005-10-13 10:00,13,113.41,113.43,113.4,113.42,13267
HRZ05,2005-10-13 10:30,13,113.41,113.43,113.4,113.41,16725
HRZ05,2005-10-13 11:00,13,113.42,113.43,113.37,113.4,21521
HRZ05,2005-10-13 11:30,13,113.4,113.41,113.36,113.39,9080
HRZ05,2005-10-13 12:00,13,113.39,113.39,113.39,113.39,86
HRZ05,2005-10-14 01:00,14,113.42,113.5,113.41,113.48,15937
HRZ05,2005-10-14 01:30,14,113.48,113.5,113.47,113.48,11897
HRZ05,2005-10-14 02:00,14,113.48,113.48,113.41,113.44,16107
HRZ05,2005-10-14 02:30,14,113.43,113.46,113.41,113.45,22777
HRZ05,2005-10-14 03:00,14,113.44,113.46,113.43,113.45,18365
HRZ05,2005-10-14 03:30,14,113.46,113.47,113.42,113.44,27399
HRZ05,2005-10-14 04:00,14,113.44,113.49,113.43,113.46,32732
HRZ05,2005-10-14 04:30,14,113.46,113.47,113.44,113.47,19862
HRZ05,2005-10-14 05:00,14,113.46,113.46,113.42,113.44,10770
HRZ05,2005-10-14 05:30,14,113.44,113.48,113.44,113.45,19055
HRZ05,2005-10-14 06:00,14,113.45,113.46,113.44,113.45,16242
HRZ05,2005-10-14 06:30,14,113.45,113.47,113.44,113.45,17005
HRZ05,2005-10-14 07:00,14,113.46,113.56,113.45,113.5,41018
HRZ05,2005-10-14 07:30,14,113.49,113.59,113.48,113.59,87396
HRZ05,2005-10-14 08:00,14,113.58,113.58,113.49,113.51,67372
HRZ05,2005-10-14 08:30,14,113.5,113.54,113.45,113.49,51094
HRZ05,2005-10-14 09:00,14,113.49,113.5,113.4,113.44,62196
HRZ05,2005-10-14 09:30,14,113.43,113.47,113.42,113.45,41313
HRZ05,2005-10-14 10:00,14,113.45,113.45,113.37,113.38,41368
HRZ05,2005-10-14 10:30,14,113.38,113.39,113.35,113.36,33927
HRZ05,2005-10-14 11:00,14,113.36,113.4,113.36,113.37,15280
HRZ05,2005-10-14 11:30,14,113.37,113.38,113.25,113.25,46889
HRZ05,2005-10-14 12:00,14,113.26,113.26,113.26,113.26,812
HRZ05,2005-10-17 01:00,17,113.29,113.33,113.24,113.28,27489
HRZ05,2005-10-17 01:30,17,113.28,113.34,113.27,113.31,23415
HRZ05,2005-10-17 02:00,17,113.32,113.37,113.3,113.36,17679
HRZ05,2005-10-17 02:30,17,113.36,113.39,113.35,113.37,16919
HRZ05,2005-10-17 03:00,17,113.37,113.38,113.34,113.36,17289
HRZ05,2005-10-17 03:30,17,113.37,113.4,113.36,113.38,20195
HRZ05,2005-10-17 04:00,17,113.38,113.39,113.35,113.36,18405
HRZ05,2005-10-17 04:30,17,113.36,113.37,113.28,113.3,34530
HRZ05,2005-10-17 05:00,17,113.3,113.31,113.26,113.27,31737
HRZ05,2005-10-17 05:30,17,113.27,113.29,113.23,113.28,34257
HRZ05,2005-10-17 06:00,17,113.28,113.33,113.27,113.31,16783
HRZ05,2005-10-17 06:30,17,113.31,113.31,113.27,113.27,13491
HRZ05,2005-10-17 07:00,17,113.28,113.33,113.27,113.32,14622
HRZ05,2005-10-17 07:30,17,113.32,113.34,113.28,113.32,39125
HRZ05,2005-10-17 08:00,17,113.32,113.35,113.32,113.33,25675
HRZ05,2005-10-17 08:30,17,113.34,113.39,113.34,113.37,38681
HRZ05,2005-10-17 09:00,17,113.37,113.39,113.34,113.35,29155
HRZ05,2005-10-17 09:30,17,113.35,113.35,113.3,113.31,31724
HRZ05,2005-10-17 10:00,17,113.31,113.34,113.29,113.31,23730
HRZ05,2005-10-17 10:30,17,113.31,113.35,113.3,113.33,17883
HRZ05,2005-10-17 11:00,17,113.34,113.36,113.32,113.33,10548
HRZ05,2005-10-17 11:30,17,113.33,113.35,113.32,113.33,8529
HRZ05,2005-10-17 12:00,17,113.32,113.32,113.32,113.32,241
HRZ05,2005-10-18 01:00,18,113.3,113.4,113.3,113.39,20656
HRZ05,2005-10-18 01:30,18,113.39,113.42,113.34,113.35,28107
HRZ05,2005-10-18 02:00,18,113.34,113.35,113.3,113.34,16366
HRZ05,2005-10-18 02:30,18,113.33,113.34,113.3,113.3,16550
HRZ05,2005-10-18 03:00,18,113.31,113.31,113.27,113.3,26506
HRZ05,2005-10-18 03:30,18,113.3,113.32,113.19,113.27,74548
HRZ05,2005-10-18 04:00,18,113.26,113.31,113.23,113.3,44094
HRZ05,2005-10-18 04:30,18,113.29,113.35,113.29,113.33,42899
HRZ05,2005-10-18 05:00,18,113.33,113.35,113.29,113.32,24488
HRZ05,2005-10-18 05:30,18,113.33,113.35,113.3,113.33,23128
HRZ05,2005-10-18 06:00,18,113.33,113.34,113.29,113.32,16624
HRZ05,2005-10-18 06:30,18,113.33,113.34,113.3,113.31,11199
HRZ05,2005-10-18 07:00,18,113.3,113.31,113.24,113.27,30845
HRZ05,2005-10-18 07:30,18,113.27,113.34,113.25,113.3,65498
HRZ05,2005-10-18 08:00,18,113.3,113.38,113.28,113.34,43534
HRZ05,2005-10-18 08:30,18,113.34,113.39,113.34,113.37,35912
HRZ05,2005-10-18 09:00,18,113.37,113.38,113.34,113.35,27879
HRZ05,2005-10-18 09:30,18,113.35,113.38,113.34,113.36,19234
HRZ05,2005-10-18 10:00,18,113.36,113.37,113.34,113.37,15485
HRZ05,2005-10-18 10:30,18,113.36,113.4,113.36,113.37,11658
HRZ05,2005-10-18 11:00,18,113.37,113.38,113.35,113.37,7163
HRZ05,2005-10-18 11:30,18,113.38,113.4,113.37,113.4,7073
HRZ05,2005-10-18 12:00,18,113.4,113.4,113.4,113.4,312
HRZ05,2005-10-19 01:00,19,113.46,113.48,113.44,113.46,22365
HRZ05,2005-10-19 01:30,19,113.46,113.48,113.42,113.48,23484
HRZ05,2005-10-19 02:00,19,113.48,113.53,113.46,113.49,28909
HRZ05,2005-10-19 02:30,19,113.49,113.52,113.48,113.5,13618
HRZ05,2005-10-19 03:00,19,113.51,113.55,113.5,113.51,31471
HRZ05,2005-10-19 03:30,19,113.51,113.53,113.46,113.47,25929
HRZ05,2005-10-19 04:00,19,113.47,113.53,113.47,113.49,23343
HRZ05,2005-10-19 04:30,19,113.49,113.51,113.48,113.5,15601
HRZ05,2005-10-19 05:00,19,113.5,113.5,113.47,113.48,14509
HRZ05,2005-10-19 05:30,19,113.48,113.5,113.48,113.49,27795
HRZ05,2005-10-19 06:00,19,113.48,113.5,113.48,113.49,13055
HRZ05,2005-10-19 06:30,19,113.49,113.51,113.48,113.5,18720
HRZ05,2005-10-19 07:00,19,113.5,113.55,113.49,113.5,26534
HRZ05,2005-10-19 07:30,19,113.5,113.51,113.46,113.47,48297
HRZ05,2005-10-19 08:00,19,113.47,113.57,113.46,113.53,69478
HRZ05,2005-10-19 08:30,19,113.52,113.6,113.52,113.56,49895
HRZ05,2005-10-19 09:00,19,113.56,113.56,113.52,113.55,32754
HRZ05,2005-10-19 09:30,19,113.55,113.56,113.52,113.55,25898
HRZ05,2005-10-19 10:00,19,113.56,113.57,113.54,113.56,17047
HRZ05,2005-10-19 10:30,19,113.56,113.57,113.54,113.55,13373
HRZ05,2005-10-19 11:00,19,113.56,113.56,113.5,113.51,21165
HRZ05,2005-10-19 11:30,19,113.51,113.52,113.5,113.51,8723
HRZ05,2005-10-19 12:00,19,113.5,113.5,113.5,113.5,471
HRZ05,2005-10-20 01:00,20,113.46,113.47,113.41,113.42,16554
HRZ05,2005-10-20 01:30,20,113.42,113.46,113.42,113.45,21147
HRZ05,2005-10-20 02:00,20,113.46,113.47,113.44,113.46,18914
HRZ05,2005-10-20 02:30,20,113.45,113.46,113.42,113.42,12125
HRZ05,2005-10-20 03:00,20,113.42,113.43,113.36,113.37,53194
HRZ05,2005-10-20 03:30,20,113.37,113.41,113.35,113.39,44306
HRZ05,2005-10-20 04:00,20,113.39,113.39,113.33,113.36,40540
HRZ05,2005-10-20 04:30,20,113.37,113.37,113.33,113.35,29378
HRZ05,2005-10-20 05:00,20,113.35,113.36,113.3,113.32,42574
HRZ05,2005-10-20 05:30,20,113.31,113.35,113.31,113.33,28818
HRZ05,2005-10-20 06:00,20,113.32,113.34,113.29,113.34,27236
HRZ05,2005-10-20 06:30,20,113.34,113.35,113.32,113.33,14036
HRZ05,2005-10-20 07:00,20,113.33,113.36,113.32,113.33,23582
HRZ05,2005-10-20 07:30,20,113.33,113.37,113.33,113.37,28189
HRZ05,2005-10-20 08:00,20,113.37,113.4,113.36,113.38,34527
HRZ05,2005-10-20 08:30,20,113.38,113.39,113.31,113.32,63677
HRZ05,2005-10-20 09:00,20,113.32,113.39,113.31,113.38,47874
HRZ05,2005-10-20 09:30,20,113.38,113.41,113.37,113.38,32982
HRZ05,2005-10-20 10:00,20,113.38,113.38,113.35,113.35,18962
HRZ05,2005-10-20 10:30,20,113.35,113.36,113.32,113.32,17239
HRZ05,2005-10-20 11:00,20,113.33,113.37,113.3,113.35,41406
HRZ05,2005-10-20 11:30,20,113.35,113.37,113.32,113.34,19718
HRZ05,2005-10-20 12:00,20,113.34,113.34,113.34,113.34,652
HRZ05,2005-10-21 01:00,21,113.4,113.46,113.39,113.42,19407
HRZ05,2005-10-21 01:30,21,113.42,113.44,113.39,113.41,24168
HRZ05,2005-10-21 02:00,21,113.41,113.43,113.35,113.38,21356
HRZ05,2005-10-21 02:30,21,113.37,113.41,113.37,113.4,27637
HRZ05,2005-10-21 03:00,21,113.4,113.42,113.39,113.41,15464
HRZ05,2005-10-21 03:30,21,113.41,113.44,113.4,113.41,13859
HRZ05,2005-10-21 04:00,21,113.41,113.43,113.41,113.42,10959
HRZ05,2005-10-21 04:30,21,113.41,113.45,113.41,113.44,14439
HRZ05,2005-10-21 05:00,21,113.44,113.45,113.44,113.45,9841
HRZ05,2005-10-21 05:30,21,113.45,113.47,113.43,113.46,17882
HRZ05,2005-10-21 06:00,21,113.46,113.46,113.42,113.44,10970
HRZ05,2005-10-21 06:30,21,113.44,113.46,113.43,113.45,12326
HRZ05,2005-10-21 07:00,21,113.45,113.54,113.45,113.53,54896
HRZ05,2005-10-21 07:30,21,113.53,113.55,113.5,113.54,55439
HRZ05,2005-10-21 08:00,21,113.53,113.56,113.51,113.52,34570
HRZ05,2005-10-21 08:30,21,113.52,113.59,113.51,113.57,34876
HRZ05,2005-10-21 09:00,21,113.57,113.58,113.55,113.56,29637
HRZ05,2005-10-21 09:30,21,113.56,113.62,113.55,113.59,35786
HRZ05,2005-10-21 10:00,21,113.6,113.61,113.58,113.59,16746
HRZ05,2005-10-21 10:30,21,113.6,113.62,113.58,113.59,23172
HRZ05,2005-10-21 11:00,21,113.6,113.63,113.59,113.63,16929
HRZ05,2005-10-21 11:30,21,113.62,113.62,113.57,113.57,11545
HRZ05,2005-10-21 12:00,21,113.57,113.57,113.57,113.57,429
HRZ05,2005-10-24 01:00,24,113.54,113.55,113.5,113.54,9499
HRZ05,2005-10-24 01:30,24,113.53,113.55,113.52,113.53,5560
HRZ05,2005-10-24 02:00,24,113.52,113.54,113.51,113.51,9237
HRZ05,2005-10-24 02:30,24,113.52,113.52,113.49,113.51,15006
HRZ05,2005-10-24 03:00,24,113.51,113.52,113.48,113.49,12778
HRZ05,2005-10-24 03:30,24,113.5,113.55,113.49,113.54,18691
HRZ05,2005-10-24 04:00,24,113.55,113.59,113.55,113.56,26180
HRZ05,2005-10-24 04:30,24,113.55,113.57,113.54,113.55,12428
HRZ05,2005-10-24 05:00,24,113.55,113.56,113.53,113.54,11942
HRZ05,2005-10-24 05:30,24,113.55,113.59,113.54,113.58,13187
HRZ05,2005-10-24 06:00,24,113.58,113.61,113.58,113.6,19208
HRZ05,2005-10-24 06:30,24,113.61,113.64,113.6,113.6,25385
HRZ05,2005-10-24 07:00,24,113.6,113.63,113.58,113.62,34000
HRZ05,2005-10-24 07:30,24,113.61,113.67,113.61,113.66,39746
HRZ05,2005-10-24 08:00,24,113.66,113.69,113.64,113.66,35728
HRZ05,2005-10-24 08:30,24,113.66,113.67,113.62,113.64,26382
HRZ05,2005-10-24 09:00,24,113.64,113.66,113.62,113.65,26382
HRZ05,2005-10-24 09:30,24,113.65,113.69,113.64,113.67,20167
HRZ05,2005-10-24 10:00,24,113.67,113.68,113.58,113.58,37586
HRZ05,2005-10-24 10:30,24,113.58,113.62,113.57,113.61,24880
HRZ05,2005-10-24 11:00,24,113.6,113.62,113.59,113.61,15656
HRZ05,2005-10-24 11:30,24,113.62,113.62,113.53,113.53,17054
HRZ05,2005-10-24 12:00,24,113.53,113.53,113.53,113.53,421
HRZ05,2005-10-25 01:00,25,113.51,113.59,113.51,113.56,12866
HRZ05,2005-10-25 01:30,25,113.56,113.58,113.5,113.52,19293
HRZ05,2005-10-25 02:00,25,113.52,113.55,113.51,113.53,20500
HRZ05,2005-10-25 02:30,25,113.53,113.59,113.5,113.5,44332
HRZ05,2005-10-25 03:00,25,113.5,113.5,113.41,113.44,78364
HRZ05,2005-10-25 03:30,25,113.45,113.46,113.37,113.38,53763
HRZ05,2005-10-25 04:00,25,113.38,113.41,113.34,113.36,59134
HRZ05,2005-10-25 04:30,25,113.36,113.38,113.34,113.38,39622
HRZ05,2005-10-25 05:00,25,113.38,113.41,113.34,113.35,33079
HRZ05,2005-10-25 05:30,25,113.35,113.36,113.3,113.35,49372
HRZ05,2005-10-25 06:00,25,113.35,113.36,113.32,113.35,24947
HRZ05,2005-10-25 06:30,25,113.34,113.38,113.34,113.37,20028
HRZ05,2005-10-25 07:00,25,113.36,113.38,113.35,113.37,15638
HRZ05,2005-10-25 07:30,25,113.37,113.37,113.33,113.35,31015
HRZ05,2005-10-25 08:00,25,113.35,113.38,113.35,113.38,21039
HRZ05,2005-10-25 08:30,25,113.37,113.39,113.36,113.39,28745
HRZ05,2005-10-25 09:00,25,113.39,113.43,113.34,113.37,76483
HRZ05,2005-10-25 09:30,25,113.36,113.37,113.22,113.24,100514
HRZ05,2005-10-25 10:00,25,113.24,113.27,113.21,113.25,68158
HRZ05,2005-10-25 10:30,25,113.25,113.27,113.23,113.25,32977
HRZ05,2005-10-25 11:00,25,113.25,113.26,113.12,113.15,58252
HRZ05,2005-10-25 11:30,25,113.15,113.15,113.09,113.13,25929
HRZ05,2005-10-25 12:00,25,113.12,113.12,113.12,113.12,508
HRZ05,2005-10-26 01:00,26,113.02,113.05,113,113.03,49193
HRZ05,2005-10-26 01:30,26,113.03,113.03,112.92,112.94,75122
HRZ05,2005-10-26 02:00,26,112.93,113.03,112.91,113.02,53544
HRZ05,2005-10-26 02:30,26,113.01,113.04,112.98,113.02,53173
HRZ05,2005-10-26 03:00,26,113.01,113.07,112.99,113.05,45732
HRZ05,2005-10-26 03:30,26,113.05,113.06,112.99,113,57981
HRZ05,2005-10-26 04:00,26,113,113.02,112.96,112.96,55047
HRZ05,2005-10-26 04:30,26,112.97,112.99,112.94,112.94,47446
HRZ05,2005-10-26 05:00,26,112.94,112.96,112.87,112.9,56297
HRZ05,2005-10-26 05:30,26,112.89,112.91,112.86,112.9,53557
HRZ05,2005-10-26 06:00,26,112.91,112.94,112.89,112.93,16037
HRZ05,2005-10-26 06:30,26,112.94,112.95,112.85,112.86,34400
HRZ05,2005-10-26 07:00,26,112.85,112.9,112.83,112.86,51682
HRZ05,2005-10-26 07:30,26,112.86,112.96,112.86,112.95,74527
HRZ05,2005-10-26 08:00,26,112.94,112.99,112.91,112.91,66430
HRZ05,2005-10-26 08:30,26,112.91,112.93,112.89,112.91,48182
HRZ05,2005-10-26 09:00,26,112.92,112.98,112.91,112.97,49346
HRZ05,2005-10-26 09:30,26,112.97,113.01,112.97,112.97,36930
HRZ05,2005-10-26 10:00,26,112.97,113.01,112.95,112.98,26333
HRZ05,2005-10-26 10:30,26,112.98,112.98,112.9,112.95,26118
HRZ05,2005-10-26 11:00,26,112.95,112.95,112.91,112.93,12857
HRZ05,2005-10-26 11:30,26,112.92,112.97,112.89,112.97,14642
HRZ05,2005-10-26 12:00,26,112.97,112.97,112.97,112.97,227
HRZ05,2005-10-27 01:00,27,112.98,113,112.88,112.89,39050
HRZ05,2005-10-27 01:30,27,112.89,112.92,112.85,112.9,20015
HRZ05,2005-10-27 02:00,27,112.9,112.97,112.9,112.96,44225
HRZ05,2005-10-27 02:30,27,112.97,112.98,112.92,112.96,40118
HRZ05,2005-10-27 03:00,27,112.97,113.03,112.96,113.02,40501
HRZ05,2005-10-27 03:30,27,113.01,113.05,112.96,112.98,48416
HRZ05,2005-10-27 04:00,27,112.97,113,112.95,112.98,39988
HRZ05,2005-10-27 04:30,27,112.97,112.98,112.93,112.97,32439
HRZ05,2005-10-27 05:00,27,112.97,113,112.95,112.96,29040
HRZ05,2005-10-27 05:30,27,112.96,112.98,112.94,112.94,36574
HRZ05,2005-10-27 06:00,27,112.94,112.96,112.93,112.94,13436
HRZ05,2005-10-27 06:30,27,112.94,112.97,112.93,112.96,19495
HRZ05,2005-10-27 07:00,27,112.96,112.98,112.91,112.93,36318
HRZ05,2005-10-27 07:30,27,112.93,112.97,112.92,112.97,44462
HRZ05,2005-10-27 08:00,27,112.97,113,112.94,112.95,49348
HRZ05,2005-10-27 08:30,27,112.96,112.97,112.92,112.94,48208
HRZ05,2005-10-27 09:00,27,112.95,112.98,112.93,112.98,28880
HRZ05,2005-10-27 09:30,27,112.97,112.99,112.92,112.93,23530
HRZ05,2005-10-27 10:00,27,112.93,112.93,112.76,112.8,78530
HRZ05,2005-10-27 10:30,27,112.79,112.82,112.74,112.75,35697
HRZ05,2005-10-27 11:00,27,112.75,112.77,112.72,112.74,28248
HRZ05,2005-10-27 11:30,27,112.74,112.77,112.73,112.75,13695
HRZ05,2005-10-27 12:00,27,112.77,112.77,112.77,112.77,502
HRZ05,2005-10-28 01:00,28,112.83,112.87,112.8,112.83,18830
HRZ05,2005-10-28 01:30,28,112.83,112.85,112.77,112.77,25200
HRZ05,2005-10-28 02:00,28,112.77,112.86,112.77,112.85,39988
HRZ05,2005-10-28 02:30,28,112.84,112.86,112.79,112.79,45204
HRZ05,2005-10-28 03:00,28,112.79,112.86,112.79,112.83,51237
HRZ05,2005-10-28 03:30,28,112.84,112.93,112.83,112.84,54737
HRZ05,2005-10-28 04:00,28,112.84,112.88,112.8,112.81,34507
HRZ05,2005-10-28 04:30,28,112.81,112.85,112.81,112.85,21488
HRZ05,2005-10-28 05:00,28,112.85,112.91,112.85,112.89,44528
HRZ05,2005-10-28 05:30,28,112.89,112.91,112.86,112.87,24065
HRZ05,2005-10-28 06:00,28,112.87,112.91,112.85,112.9,15823
HRZ05,2005-10-28 06:30,28,112.9,112.9,112.84,112.85,21480
HRZ05,2005-10-28 07:00,28,112.85,112.87,112.78,112.81,34971
HRZ05,2005-10-28 07:30,28,112.81,112.88,112.78,112.82,72871
HRZ05,2005-10-28 08:00,28,112.82,112.85,112.81,112.83,27679
HRZ05,2005-10-28 08:30,28,112.82,112.87,112.82,112.86,35755
HRZ05,2005-10-28 09:00,28,112.86,112.89,112.84,112.86,30967
HRZ05,2005-10-28 09:30,28,112.85,112.87,112.78,112.79,26837
HRZ05,2005-10-28 10:00,28,112.79,112.8,112.73,112.74,51670
HRZ05,2005-10-28 10:30,28,112.75,112.75,112.68,112.71,35627
HRZ05,2005-10-28 11:00,28,112.71,112.75,112.68,112.73,23541
HRZ05,2005-10-28 11:30,28,112.72,112.73,112.7,112.72,4747
HRZ05,2005-10-28 12:00,28,112.7,112.7,112.7,112.7,478
HRZ05,2005-10-31 01:00,31,112.68,112.74,112.67,112.74,16720
HRZ05,2005-10-31 01:30,31,112.74,112.78,112.74,112.75,12242
HRZ05,2005-10-31 02:00,31,112.74,112.8,112.73,112.78,14005
HRZ05,2005-10-31 02:30,31,112.79,112.8,112.77,112.78,18001
HRZ05,2005-10-31 03:00,31,112.78,112.79,112.75,112.76,8935
HRZ05,2005-10-31 03:30,31,112.76,112.8,112.76,112.79,25673
HRZ05,2005-10-31 04:00,31,112.79,112.79,112.73,112.76,23820
HRZ05,2005-10-31 04:30,31,112.76,112.78,112.75,112.77,22991
HRZ05,2005-10-31 05:00,31,112.77,112.78,112.76,112.77,11048
HRZ05,2005-10-31 05:30,31,112.77,112.77,112.74,112.75,18150
HRZ05,2005-10-31 06:00,31,112.75,112.75,112.72,112.74,15328
HRZ05,2005-10-31 06:30,31,112.74,112.74,112.71,112.73,9307
HRZ05,2005-10-31 07:00,31,112.72,112.73,112.64,112.66,41016
HRZ05,2005-10-31 07:30,31,112.66,112.7,112.63,112.7,52445
HRZ05,2005-10-31 08:00,31,112.7,112.75,112.69,112.73,42455
HRZ05,2005-10-31 08:30,31,112.74,112.75,112.7,112.71,38525
HRZ05,2005-10-31 09:00,31,112.7,112.76,112.67,112.73,44280
HRZ05,2005-10-31 09:30,31,112.73,112.77,112.72,112.75,30556
HRZ05,2005-10-31 10:00,31,112.76,112.82,112.76,112.8,46491
HRZ05,2005-10-31 10:30,31,112.79,112.8,112.69,112.69,27906
HRZ05,2005-10-31 11:00,31,112.69,112.74,112.65,112.74,27405
HRZ05,2005-10-31 11:30,31,112.74,112.75,112.72,112.74,8393
HRZ05,2005-10-31 12:00,31,112.73,112.73,112.73,112.73,598
HRZ05,2005-11-01 01:00,1,112.75,112.76,112.69,112.72,20952
HRZ05,2005-11-01 01:30,1,112.73,112.74,112.69,112.72,14847
HRZ05,2005-11-01 02:00,1,112.72,112.81,112.7,112.77,45030
HRZ05,2005-11-01 02:30,1,112.77,112.85,112.77,112.84,36010
HRZ05,2005-11-01 03:00,1,112.84,112.88,112.83,112.83,51588
HRZ05,2005-11-01 03:30,1,112.83,112.84,112.78,112.78,32620
HRZ05,2005-11-01 04:00,1,112.78,112.8,112.74,112.75,21403
HRZ05,2005-11-01 04:30,1,112.75,112.78,112.75,112.77,14769
HRZ05,2005-11-01 05:00,1,112.77,112.79,112.76,112.76,12214
HRZ05,2005-11-01 05:30,1,112.76,112.79,112.75,112.78,14693
HRZ05,2005-11-01 06:00,1,112.78,112.81,112.78,112.79,8510
HRZ05,2005-11-01 06:30,1,112.79,112.81,112.78,112.8,8403
HRZ05,2005-11-01 07:00,1,112.79,112.8,112.76,112.77,15611
HRZ05,2005-11-01 07:30,1,112.77,112.78,112.71,112.74,35986
HRZ05,2005-11-01 08:00,1,112.74,112.75,112.72,112.73,29515
HRZ05,2005-11-01 08:30,1,112.74,112.74,112.68,112.69,35889
HRZ05,2005-11-01 09:00,1,112.7,112.71,112.61,112.63,83863
HRZ05,2005-11-01 09:30,1,112.64,112.66,112.61,112.62,45436
HRZ05,2005-11-01 10:00,1,112.62,112.64,112.57,112.61,42106
HRZ05,2005-11-01 10:30,1,112.62,112.65,112.6,112.64,22052
HRZ05,2005-11-01 11:00,1,112.65,112.66,112.63,112.63,7960
HRZ05,2005-11-01 11:30,1,112.62,112.67,112.61,112.67,13699
HRZ05,2005-11-01 12:00,1,112.67,112.67,112.67,112.67,593
HRZ05,2005-11-02 01:00,2,112.66,112.68,112.63,112.66,20925
HRZ05,2005-11-02 01:30,2,112.66,112.7,112.66,112.69,16956
HRZ05,2005-11-02 02:00,2,112.69,112.69,112.62,112.64,18974
HRZ05,2005-11-02 02:30,2,112.64,112.65,112.6,112.62,31552
HRZ05,2005-11-02 03:00,2,112.62,112.64,112.6,112.62,21988
HRZ05,2005-11-02 03:30,2,112.62,112.62,112.58,112.6,40411
HRZ05,2005-11-02 04:00,2,112.59,112.63,112.56,112.59,44861
HRZ05,2005-11-02 04:30,2,112.59,112.6,112.49,112.5,63583
HRZ05,2005-11-02 05:00,2,112.5,112.52,112.45,112.51,58025
HRZ05,2005-11-02 05:30,2,112.51,112.52,112.48,112.49,25382
HRZ05,2005-11-02 06:00,2,112.49,112.5,112.43,112.46,22781
HRZ05,2005-11-02 06:30,2,112.46,112.46,112.37,112.4,51100
HRZ05,2005-11-02 07:00,2,112.4,112.42,112.37,112.39,37067
HRZ05,2005-11-02 07:30,2,112.39,112.45,112.39,112.4,31989
HRZ05,2005-11-02 08:00,2,112.41,112.47,112.4,112.46,31494
HRZ05,2005-11-02 08:30,2,112.46,112.47,112.41,112.42,31232
HRZ05,2005-11-02 09:00,2,112.42,112.46,112.42,112.46,27590
HRZ05,2005-11-02 09:30,2,112.45,112.49,112.41,112.45,47501
HRZ05,2005-11-02 10:00,2,112.45,112.46,112.43,112.44,22947
HRZ05,2005-11-02 10:30,2,112.44,112.45,112.41,112.42,37671
HRZ05,2005-11-02 11:00,2,112.42,112.42,112.36,112.4,16123
HRZ05,2005-11-02 11:30,2,112.39,112.44,112.39,112.42,12246
HRZ05,2005-11-02 12:00,2,112.42,112.42,112.42,112.42,416
HRZ05,2005-11-03 01:00,3,112.36,112.43,112.34,112.43,23684
HRZ05,2005-11-03 01:30,3,112.43,112.44,112.4,112.44,15908
HRZ05,2005-11-03 02:00,3,112.43,112.47,112.43,112.43,21712
HRZ05,2005-11-03 02:30,3,112.43,112.45,112.42,112.44,19470
HRZ05,2005-11-03 03:00,3,112.43,112.49,112.42,112.45,41762
HRZ05,2005-11-03 03:30,3,112.46,112.46,112.42,112.43,34142
HRZ05,2005-11-03 04:00,3,112.43,112.44,112.4,112.43,24416
HRZ05,2005-11-03 04:30,3,112.43,112.43,112.4,112.43,18648
HRZ05,2005-11-03 05:00,3,112.43,112.45,112.41,112.44,9061
HRZ05,2005-11-03 05:30,3,112.45,112.51,112.44,112.5,19137
HRZ05,2005-11-03 06:00,3,112.5,112.52,112.48,112.48,14542
HRZ05,2005-11-03 06:30,3,112.48,112.51,112.44,112.45,33606
HRZ05,2005-11-03 07:00,3,112.45,112.51,112.44,112.5,20389
HRZ05,2005-11-03 07:30,3,112.5,112.69,112.48,112.56,169940
HRZ05,2005-11-03 08:00,3,112.56,112.58,112.46,112.49,80847
HRZ05,2005-11-03 08:30,3,112.49,112.51,112.46,112.48,27999
HRZ05,2005-11-03 09:00,3,112.48,112.49,112.34,112.39,84461
HRZ05,2005-11-03 09:30,3,112.39,112.43,112.35,112.36,61340
HRZ05,2005-11-03 10:00,3,112.36,112.42,112.34,112.4,30204
HRZ05,2005-11-03 10:30,3,112.4,112.41,112.37,112.39,19622
HRZ05,2005-11-03 11:00,3,112.39,112.41,112.36,112.37,14168
HRZ05,2005-11-03 11:30,3,112.37,112.4,112.34,112.39,22416
HRZ05,2005-11-03 12:00,3,112.38,112.38,112.38,112.38,178
HRZ05,2005-11-04 01:00,4,112.29,112.34,112.28,112.33,24028
HRZ05,2005-11-04 01:30,4,112.33,112.36,112.29,112.3,22855
HRZ05,2005-11-04 02:00,4,112.31,112.35,112.3,112.33,18600
HRZ05,2005-11-04 02:30,4,112.34,112.34,112.3,112.31,22519
HRZ05,2005-11-04 03:00,4,112.32,112.34,112.32,112.33,20655
HRZ05,2005-11-04 03:30,4,112.33,112.35,112.31,112.35,37481
HRZ05,2005-11-04 04:00,4,112.34,112.35,112.32,112.34,24941
HRZ05,2005-11-04 04:30,4,112.33,112.37,112.33,112.33,31374
HRZ05,2005-11-04 05:00,4,112.33,112.35,112.32,112.35,23577
HRZ05,2005-11-04 05:30,4,112.36,112.39,112.35,112.38,28250
HRZ05,2005-11-04 06:00,4,112.38,112.38,112.36,112.36,12143
HRZ05,2005-11-04 06:30,4,112.36,112.37,112.34,112.35,19301
HRZ05,2005-11-04 07:00,4,112.35,112.45,112.32,112.36,39001
HRZ05,2005-11-04 07:30,4,112.36,112.5,112.36,112.48,129559
HRZ05,2005-11-04 08:00,4,112.48,112.53,112.42,112.44,69925
HRZ05,2005-11-04 08:30,4,112.44,112.52,112.44,112.48,44598
HRZ05,2005-11-04 09:00,4,112.48,112.48,112.36,112.38,75403
HRZ05,2005-11-04 09:30,4,112.37,112.38,112.15,112.23,117436
HRZ05,2005-11-04 10:00,4,112.23,112.26,112.2,112.22,70030
HRZ05,2005-11-04 10:30,4,112.22,112.27,112.21,112.26,38431
HRZ05,2005-11-04 11:00,4,112.25,112.26,112.22,112.24,26970
HRZ05,2005-11-04 11:30,4,112.24,112.25,112.19,112.21,18988
HRZ05,2005-11-04 12:00,4,112.2,112.2,112.2,112.2,1256
HRZ05,2005-11-07 01:00,7,112.2,112.21,112.17,112.2,16193
HRZ05,2005-11-07 01:30,7,112.19,112.23,112.16,112.19,14953
HRZ05,2005-11-07 02:00,7,112.18,112.26,112.17,112.22,26810
HRZ05,2005-11-07 02:30,7,112.22,112.24,112.19,112.23,34192
HRZ05,2005-11-07 03:00,7,112.23,112.29,112.22,112.28,43022
HRZ05,2005-11-07 03:30,7,112.27,112.28,112.21,112.21,22412
HRZ05,2005-11-07 04:00,7,112.22,112.25,112.22,112.24,25456
HRZ05,2005-11-07 04:30,7,112.24,112.25,112.21,112.22,19278
HRZ05,2005-11-07 05:00,7,112.23,112.25,112.21,112.24,30444
HRZ05,2005-11-07 05:30,7,112.24,112.26,112.23,112.25,8032
HRZ05,2005-11-07 06:00,7,112.26,112.27,112.23,112.24,14513
HRZ05,2005-11-07 06:30,7,112.25,112.26,112.23,112.25,16373
HRZ05,2005-11-07 07:00,7,112.25,112.28,112.24,112.27,13219
HRZ05,2005-11-07 07:30,7,112.26,112.28,112.23,112.25,30964
HRZ05,2005-11-07 08:00,7,112.25,112.27,112.23,112.25,23139
HRZ05,2005-11-07 08:30,7,112.25,112.27,112.22,112.23,35152
HRZ05,2005-11-07 09:00,7,112.23,112.25,112.21,112.24,23047
HRZ05,2005-11-07 09:30,7,112.24,112.25,112.18,112.18,34873
HRZ05,2005-11-07 10:00,7,112.19,112.19,112.13,112.17,45476
HRZ05,2005-11-07 10:30,7,112.17,112.19,112.12,112.16,34774
HRZ05,2005-11-07 11:00,7,112.15,112.17,112.13,112.13,17955
HRZ05,2005-11-07 11:30,7,112.13,112.16,112.12,112.15,10167
HRZ05,2005-11-07 12:00,7,112.16,112.16,112.16,112.16,97
HRZ05,2005-11-08 01:00,8,112.18,112.24,112.18,112.23,19584
HRZ05,2005-11-08 01:30,8,112.23,112.27,112.23,112.26,15620
HRZ05,2005-11-08 02:00,8,112.26,112.26,112.2,112.21,14975
HRZ05,2005-11-08 02:30,8,112.21,112.22,112.1,112.13,68949
HRZ05,2005-11-08 03:00,8,112.12,112.14,112.02,112.06,87100
HRZ05,2005-11-08 03:30,8,112.07,112.1,112.05,112.05,64116
HRZ05,2005-11-08 04:00,8,112.06,112.09,112.05,112.08,35187
HRZ05,2005-11-08 04:30,8,112.07,112.13,112.06,112.12,27934
HRZ05,2005-11-08 05:00,8,112.13,112.13,112.08,112.11,21051
HRZ05,2005-11-08 05:30,8,112.11,112.13,112.09,112.11,15508
HRZ05,2005-11-08 06:00,8,112.11,112.19,112.11,112.14,46857
HRZ05,2005-11-08 06:30,8,112.15,112.2,112.14,112.19,18403
HRZ05,2005-11-08 07:00,8,112.19,112.22,112.17,112.22,35280
HRZ05,2005-11-08 07:30,8,112.22,112.25,112.2,112.21,51841
HRZ05,2005-11-08 08:00,8,112.2,112.21,112.17,112.2,27063
HRZ05,2005-11-08 08:30,8,112.21,112.34,112.2,112.32,72215
HRZ05,2005-11-08 09:00,8,112.32,112.34,112.27,112.3,46974
HRZ05,2005-11-08 09:30,8,112.3,112.36,112.28,112.34,30164
HRZ05,2005-11-08 10:00,8,112.35,112.38,112.33,112.35,35902
HRZ05,2005-11-08 10:30,8,112.35,112.36,112.33,112.34,18163
HRZ05,2005-11-08 11:00,8,112.34,112.39,112.34,112.38,9397
HRZ05,2005-11-08 11:30,8,112.38,112.39,112.35,112.37,8232
HRZ05,2005-11-08 12:00,8,112.36,112.36,112.36,112.36,388
HRZ05,2005-11-09 01:00,9,112.37,112.4,112.36,112.39,17560
HRZ05,2005-11-09 01:30,9,112.4,112.41,112.35,112.36,15169
HRZ05,2005-11-09 02:00,9,112.35,112.36,112.27,112.3,34589
HRZ05,2005-11-09 02:30,9,112.29,112.33,112.28,112.29,21524
HRZ05,2005-11-09 03:00,9,112.3,112.35,112.3,112.34,24532
HRZ05,2005-11-09 03:30,9,112.35,112.36,112.32,112.33,23079
HRZ05,2005-11-09 04:00,9,112.32,112.33,112.28,112.32,37513
HRZ05,2005-11-09 04:30,9,112.31,112.32,112.26,112.29,32263
HRZ05,2005-11-09 05:00,9,112.29,112.31,112.21,112.24,63204
HRZ05,2005-11-09 05:30,9,112.24,112.25,112.21,112.24,21526
HRZ05,2005-11-09 06:00,9,112.24,112.26,112.23,112.25,20144
HRZ05,2005-11-09 06:30,9,112.24,112.28,112.24,112.28,12150
HRZ05,2005-11-09 07:00,9,112.27,112.3,112.23,112.25,22065
HRZ05,2005-11-09 07:30,9,112.25,112.27,112.23,112.25,34026
HRZ05,2005-11-09 08:00,9,112.26,112.27,112.18,112.19,40714
HRZ05,2005-11-09 08:30,9,112.19,112.2,112.13,112.14,70683
HRZ05,2005-11-09 09:00,9,112.14,112.17,112.09,112.11,55718
HRZ05,2005-11-09 09:30,9,112.12,112.12,112.01,112.03,74453
HRZ05,2005-11-09 10:00,9,112.03,112.05,111.99,112,75550
HRZ05,2005-11-09 10:30,9,112.01,112.05,111.98,112.03,37429
HRZ05,2005-11-09 11:00,9,112.03,112.05,112.01,112.03,14232
HRZ05,2005-11-09 11:30,9,112.04,112.05,111.99,112.02,13827
HRZ05,2005-11-09 12:00,9,112.01,112.01,112.01,112.01,323
HRZ05,2005-11-10 01:00,10,111.99,112.05,111.98,111.99,15985
HRZ05,2005-11-10 01:30,10,111.99,112.11,111.98,112.08,34276
HRZ05,2005-11-10 02:00,10,112.08,112.13,112.06,112.12,26434
HRZ05,2005-11-10 02:30,10,112.12,112.14,112.11,112.12,24195
HRZ05,2005-11-10 03:00,10,112.13,112.16,112.1,112.1,32622
HRZ05,2005-11-10 03:30,10,112.11,112.12,112.01,112.04,62115
HRZ05,2005-11-10 04:00,10,112.04,112.09,112.02,112.09,42420
HRZ05,2005-11-10 04:30,10,112.08,112.09,112.04,112.06,23482
HRZ05,2005-11-10 05:00,10,112.06,112.09,112.04,112.08,27542
HRZ05,2005-11-10 05:30,10,112.07,112.12,112.06,112.09,28170
HRZ05,2005-11-10 06:00,10,112.08,112.15,112.08,112.11,40424
HRZ05,2005-11-10 06:30,10,112.1,112.1,112.08,112.1,23164
HRZ05,2005-11-10 07:00,10,112.1,112.1,112.07,112.09,26897
HRZ05,2005-11-10 07:30,10,112.09,112.21,112.08,112.16,104847
HRZ05,2005-11-10 08:00,10,112.16,112.17,112.09,112.11,44468
HRZ05,2005-11-10 08:30,10,112.11,112.12,112.07,112.1,37045
HRZ05,2005-11-10 09:00,10,112.1,112.18,112.08,112.13,44889
HRZ05,2005-11-10 09:30,10,112.13,112.16,112.1,112.11,25877
HRZ05,2005-11-10 10:00,10,112.11,112.14,112.1,112.1,14909
HRZ05,2005-11-10 10:30,10,112.1,112.15,112.08,112.11,29988
HRZ05,2005-11-10 11:00,10,112.11,112.13,112.11,112.11,6537
HRZ05,2005-11-10 11:30,10,112.12,112.14,112.11,112.12,11954
HRZ05,2005-11-10 12:00,10,112.13,112.13,112.13,112.13,1088
HRZ05,2005-11-11 01:00,11,112.18,112.21,112.17,112.19,19466
HRZ05,2005-11-11 01:30,11,112.19,112.19,112.15,112.16,11865
HRZ05,2005-11-11 02:00,11,112.16,112.18,112.13,112.13,20441
HRZ05,2005-11-11 02:30,11,112.14,112.14,112.1,112.14,30773
HRZ05,2005-11-11 03:00,11,112.14,112.17,112.14,112.16,13306
HRZ05,2005-11-11 03:30,11,112.15,112.17,112.15,112.15,6659
HRZ05,2005-11-11 04:00,11,112.15,112.2,112.14,112.2,14780
HRZ05,2005-11-11 04:30,11,112.2,112.21,112.18,112.19,17715
HRZ05,2005-11-11 05:00,11,112.19,112.19,112.16,112.18,12402
HRZ05,2005-11-11 05:30,11,112.17,112.18,112.15,112.16,9840
HRZ05,2005-11-11 06:00,11,112.16,112.17,112.15,112.16,3715
HRZ05,2005-11-11 06:30,11,112.16,112.18,112.15,112.16,7377
HRZ05,2005-11-11 07:00,11,112.17,112.18,112.15,112.16,3765
HRZ05,2005-11-11 07:30,11,112.17,112.19,112.16,112.18,6630
HRZ05,2005-11-11 08:00,11,112.18,112.19,112.17,112.19,6321
HRZ05,2005-11-11 08:30,11,112.19,112.2,112.18,112.2,5010
HRZ05,2005-11-11 09:00,11,112.19,112.2,112.17,112.18,4410
HRZ05,2005-11-11 09:30,11,112.19,112.19,112.16,112.17,6320
HRZ05,2005-11-11 10:00,11,112.16,112.18,112.16,112.17,1571
HRZ05,2005-11-11 10:30,11,112.18,112.18,112.16,112.17,2695
HRZ05,2005-11-11 11:00,11,112.17,112.18,112.16,112.16,1853
HRZ05,2005-11-11 11:30,11,112.17,112.17,112.14,112.15,2599
HRZ05,2005-11-11 12:00,11,112.15,112.15,112.15,112.15,548
HRZ05,2005-11-14 01:00,14,112.18,112.29,112.18,112.28,22168
HRZ05,2005-11-14 01:30,14,112.28,112.3,112.23,112.28,32776
HRZ05,2005-11-14 02:00,14,112.28,112.32,112.28,112.29,28741
HRZ05,2005-11-14 02:30,14,112.29,112.31,112.25,112.25,16418
HRZ05,2005-11-14 03:00,14,112.25,112.27,112.23,112.25,26459
HRZ05,2005-11-14 03:30,14,112.25,112.31,112.24,112.3,27868
HRZ05,2005-11-14 04:00,14,112.3,112.3,112.26,112.27,24862
HRZ05,2005-11-14 04:30,14,112.27,112.29,112.27,112.27,14214
HRZ05,2005-11-14 05:00,14,112.27,112.3,112.27,112.3,5361
HRZ05,2005-11-14 05:30,14,112.3,112.31,112.27,112.29,16252
HRZ05,2005-11-14 06:00,14,112.28,112.31,112.28,112.29,9197
HRZ05,2005-11-14 06:30,14,112.28,112.29,112.24,112.25,16298
HRZ05,2005-11-14 07:00,14,112.24,112.28,112.24,112.25,14095
HRZ05,2005-11-14 07:30,14,112.25,112.25,112.2,112.23,42584
HRZ05,2005-11-14 08:00,14,112.23,112.27,112.22,112.25,32091
HRZ05,2005-11-14 08:30,14,112.26,112.3,112.25,112.28,30661
HRZ05,2005-11-14 09:00,14,112.28,112.29,112.17,112.17,46664
HRZ05,2005-11-14 09:30,14,112.17,112.2,112.15,112.17,34622
HRZ05,2005-11-14 10:00,14,112.16,112.17,112.11,112.13,42670
HRZ05,2005-11-14 10:30,14,112.12,112.13,111.97,112,58574
HRZ05,2005-11-14 11:00,14,111.99,112.02,111.96,111.99,36751
HRZ05,2005-11-14 11:30,14,112,112.02,111.98,112.02,10431
HRZ05,2005-11-14 12:00,14,112.01,112.01,112.01,112.01,621
HRZ05,2005-11-15 01:00,15,111.99,112.03,111.97,112,29033
HRZ05,2005-11-15 01:30,15,112,112.05,112,112.04,27578
HRZ05,2005-11-15 02:00,15,112.05,112.07,112.02,112.03,24152
HRZ05,2005-11-15 02:30,15,112.04,112.09,112.03,112.07,26990
HRZ05,2005-11-15 03:00,15,112.08,112.11,112.06,112.08,27465
HRZ05,2005-11-15 03:30,15,112.08,112.12,112.07,112.1,35068
HRZ05,2005-11-15 04:00,15,112.11,112.14,112.07,112.13,36160
HRZ05,2005-11-15 04:30,15,112.13,112.13,112.04,112.06,46728
HRZ05,2005-11-15 05:00,15,112.06,112.12,112.06,112.11,26179
HRZ05,2005-11-15 05:30,15,112.11,112.17,112.08,112.13,46446
HRZ05,2005-11-15 06:00,15,112.14,112.22,112.14,112.19,63097
HRZ05,2005-11-15 06:30,15,112.19,112.22,112.17,112.2,22004
HRZ05,2005-11-15 07:00,15,112.2,112.21,112.14,112.16,31252
HRZ05,2005-11-15 07:30,15,112.15,112.19,112.06,112.08,92599
HRZ05,2005-11-15 08:00,15,112.08,112.14,112.08,112.13,43803
HRZ05,2005-11-15 08:30,15,112.13,112.16,112.12,112.13,22077
HRZ05,2005-11-15 09:00,15,112.14,112.25,112.14,112.22,88712
HRZ05,2005-11-15 09:30,15,112.22,112.28,112.22,112.26,51218
HRZ05,2005-11-15 10:00,15,112.26,112.3,112.25,112.28,30507
HRZ05,2005-11-15 10:30,15,112.29,112.32,112.27,112.28,23687
HRZ05,2005-11-15 11:00,15,112.27,112.34,112.26,112.33,12145
HRZ05,2005-11-15 11:30,15,112.33,112.35,112.31,112.34,22436
HRZ05,2005-11-15 12:00,15,112.33,112.33,112.33,112.33,373
HRZ05,2005-11-16 01:00,16,112.3,112.33,112.28,112.32,11889
HRZ05,2005-11-16 01:30,16,112.32,112.34,112.26,112.27,33957
HRZ05,2005-11-16 02:00,16,112.27,112.29,112.26,112.28,22991
HRZ05,2005-11-16 02:30,16,112.27,112.31,112.27,112.3,25101
HRZ05,2005-11-16 03:00,16,112.31,112.32,112.29,112.32,30400
HRZ05,2005-11-16 03:30,16,112.32,112.32,112.29,112.31,24703
HRZ05,2005-11-16 04:00,16,112.31,112.32,112.3,112.3,16554
HRZ05,2005-11-16 04:30,16,112.31,112.39,112.31,112.39,62321
HRZ05,2005-11-16 05:00,16,112.39,112.41,112.35,112.38,41614
HRZ05,2005-11-16 05:30,16,112.38,112.4,112.34,112.36,21167
HRZ05,2005-11-16 06:00,16,112.36,112.39,112.35,112.37,14574
HRZ05,2005-11-16 06:30,16,112.38,112.53,112.37,112.53,72738
HRZ05,2005-11-16 07:00,16,112.52,112.56,112.41,112.43,112649
HRZ05,2005-11-16 07:30,16,112.43,112.58,112.43,112.51,77234
HRZ05,2005-11-16 08:00,16,112.5,112.56,112.46,112.56,46760
HRZ05,2005-11-16 08:30,16,112.56,112.65,112.55,112.63,89122
HRZ05,2005-11-16 09:00,16,112.63,112.64,112.59,112.62,46317
HRZ05,2005-11-16 09:30,16,112.62,112.69,112.6,112.69,57068
HRZ05,2005-11-16 10:00,16,112.69,112.72,112.67,112.7,54286
HRZ05,2005-11-16 10:30,16,112.7,112.71,112.65,112.67,22864
HRZ05,2005-11-16 11:00,16,112.67,112.69,112.65,112.67,11575
HRZ05,2005-11-16 11:30,16,112.68,112.68,112.65,112.67,11026
HRZ05,2005-11-16 12:00,16,112.67,112.67,112.67,112.67,1263
HRZ05,2005-11-17 01:00,17,112.67,112.7,112.62,112.64,21243
HRZ05,2005-11-17 01:30,17,112.64,112.66,112.61,112.62,16695
HRZ05,2005-11-17 02:00,17,112.61,112.68,112.6,112.62,27142
HRZ05,2005-11-17 02:30,17,112.62,112.63,112.58,112.59,36075
HRZ05,2005-11-17 03:00,17,112.59,112.6,112.5,112.51,49616
HRZ05,2005-11-17 03:30,17,112.5,112.56,112.5,112.53,45078
HRZ05,2005-11-17 04:00,17,112.53,112.58,112.52,112.54,34170
HRZ05,2005-11-17 04:30,17,112.54,112.55,112.51,112.51,29501
HRZ05,2005-11-17 05:00,17,112.51,112.52,112.43,112.44,60087
HRZ05,2005-11-17 05:30,17,112.44,112.49,112.43,112.48,40378
HRZ05,2005-11-17 06:00,17,112.48,112.49,112.44,112.47,15502
HRZ05,2005-11-17 06:30,17,112.47,112.52,112.47,112.51,21396
HRZ05,2005-11-17 07:00,17,112.5,112.52,112.44,112.48,21569
HRZ05,2005-11-17 07:30,17,112.48,112.52,112.35,112.38,104643
HRZ05,2005-11-17 08:00,17,112.38,112.41,112.35,112.38,52861
HRZ05,2005-11-17 08:30,17,112.38,112.47,112.33,112.46,65744
HRZ05,2005-11-17 09:00,17,112.47,112.49,112.44,112.49,32722
HRZ05,2005-11-17 09:30,17,112.5,112.54,112.48,112.51,34785
HRZ05,2005-11-17 10:00,17,112.52,112.59,112.51,112.57,37663
HRZ05,2005-11-17 10:30,17,112.57,112.59,112.52,112.58,14101
HRZ05,2005-11-17 11:00,17,112.57,112.58,112.52,112.55,11967
HRZ05,2005-11-17 11:30,17,112.55,112.61,112.55,112.61,10717
HRZ05,2005-11-17 12:00,17,112.61,112.61,112.61,112.61,731
HRZ05,2005-11-18 01:00,18,112.56,112.57,112.47,112.54,19927
HRZ05,2005-11-18 01:30,18,112.55,112.59,112.53,112.56,10384
HRZ05,2005-11-18 02:00,18,112.56,112.65,112.55,112.6,24460
HRZ05,2005-11-18 02:30,18,112.6,112.62,112.57,112.58,24534
HRZ05,2005-11-18 03:00,18,112.57,112.6,112.51,112.53,38169
HRZ05,2005-11-18 03:30,18,112.53,112.55,112.45,112.49,43204
HRZ05,2005-11-18 04:00,18,112.49,112.49,112.41,112.44,54878
HRZ05,2005-11-18 04:30,18,112.44,112.49,112.43,112.44,34289
HRZ05,2005-11-18 05:00,18,112.43,112.47,112.37,112.39,46631
HRZ05,2005-11-18 05:30,18,112.4,112.43,112.38,112.42,30434
HRZ05,2005-11-18 06:00,18,112.42,112.43,112.35,112.38,29565
HRZ05,2005-11-18 06:30,18,112.38,112.4,112.35,112.39,19193
HRZ05,2005-11-18 07:00,18,112.38,112.42,112.36,112.38,31963
HRZ05,2005-11-18 07:30,18,112.38,112.42,112.06,112.14,157408
HRZ05,2005-11-18 08:00,18,112.13,112.14,111.94,112.09,183866
HRZ05,2005-11-18 08:30,18,112.09,112.1,111.93,112.04,135842
HRZ05,2005-11-18 09:00,18,112.03,112.04,111.87,111.89,95756
HRZ05,2005-11-18 09:30,18,111.89,111.99,111.89,111.94,85841
HRZ05,2005-11-18 10:00,18,111.93,111.94,111.84,111.85,79008
HRZ05,2005-11-18 10:30,18,111.86,111.96,111.84,111.94,34546
HRZ05,2005-11-18 11:00,18,111.95,111.99,111.93,111.99,15973
HRZ05,2005-11-18 11:30,18,111.99,112.04,111.98,112.02,22965
HRZ05,2005-11-18 12:00,18,112.03,112.03,112.03,112.03,608
HRZ05,2005-11-21 01:00,21,112,112.01,111.91,111.92,21472
HRZ05,2005-11-21 01:30,21,111.93,111.94,111.86,111.88,28188
HRZ05,2005-11-21 02:00,21,111.88,111.97,111.87,111.95,31884
HRZ05,2005-11-21 02:30,21,111.95,111.98,111.93,111.96,22884
HRZ05,2005-11-21 03:00,21,111.97,112.01,111.97,111.98,37630
HRZ05,2005-11-21 03:30,21,111.98,112,111.93,111.96,17772
HRZ05,2005-11-21 04:00,21,111.96,111.97,111.93,111.93,11709
HRZ05,2005-11-21 04:30,21,111.92,112,111.92,111.97,24245
HRZ05,2005-11-21 05:00,21,111.97,111.99,111.95,111.98,16078
HRZ05,2005-11-21 05:30,21,111.99,112,111.95,111.96,18514
HRZ05,2005-11-21 06:00,21,111.96,112.01,111.96,111.98,12077
HRZ05,2005-11-21 06:30,21,111.99,112.07,111.98,112.05,35804
HRZ05,2005-11-21 07:00,21,112.05,112.09,112.03,112.08,30984
HRZ05,2005-11-21 07:30,21,112.08,112.1,112.03,112.04,37061
HRZ05,2005-11-21 08:00,21,112.04,112.06,111.96,112.03,35036
HRZ05,2005-11-21 08:30,21,112.03,112.1,111.99,112,48187
HRZ05,2005-11-21 09:00,21,112.01,112.31,112,112.23,158602
HRZ05,2005-11-21 09:30,21,112.23,112.29,112.15,112.27,57359
HRZ05,2005-11-21 10:00,21,112.28,112.35,112.28,112.31,56739
HRZ05,2005-11-21 10:30,21,112.3,112.32,112.23,112.23,27973
HRZ05,2005-11-21 11:00,21,112.23,112.25,112.21,112.24,19625
HRZ05,2005-11-21 11:30,21,112.23,112.26,112.2,112.21,9491
HRZ05,2005-11-21 12:00,21,112.21,112.22,112.2,112.21,2167
HRZ05,2005-11-21 12:30,21,112.21,112.22,112.21,112.21,1583
HRZ05,2005-11-21 13:00,21,112.21,112.23,112.2,112.2,1549
HRZ05,2005-11-21 13:30,21,112.2,112.21,112.16,112.17,4524
HRZ05,2005-11-21 14:00,21,112.18,112.2,112.18,112.19,563
HRZ05,2005-11-21 14:30,21,112.18,112.19,112.16,112.18,1308
HRZ05,2005-11-21 15:00,21,112.17,112.17,112.17,112.17,243
HRZ05,2005-11-22 01:00,22,112.19,112.3,112.18,112.29,23641
HRZ05,2005-11-22 01:30,22,112.3,112.33,112.26,112.29,22951
HRZ05,2005-11-22 02:00,22,112.29,112.33,112.29,112.3,21175
HRZ05,2005-11-22 02:30,22,112.3,112.32,112.22,112.22,43847
HRZ05,2005-11-22 03:00,22,112.23,112.23,112.14,112.19,59354
HRZ05,2005-11-22 03:30,22,112.18,112.24,112.17,112.21,34143
HRZ05,2005-11-22 04:00,22,112.21,112.23,112.18,112.21,23633
HRZ05,2005-11-22 04:30,22,112.21,112.24,112.21,112.23,21896
HRZ05,2005-11-22 05:00,22,112.23,112.23,112.15,112.17,25900
HRZ05,2005-11-22 05:30,22,112.16,112.2,112.11,112.12,34720
HRZ05,2005-11-22 06:00,22,112.12,112.16,112.12,112.15,17661
HRZ05,2005-11-22 06:30,22,112.14,112.17,112.13,112.17,13636
HRZ05,2005-11-22 07:00,22,112.16,112.18,112.15,112.17,17125
HRZ05,2005-11-22 07:30,22,112.16,112.19,112.15,112.16,19635
HRZ05,2005-11-22 08:00,22,112.16,112.23,112.16,112.21,29562
HRZ05,2005-11-22 08:30,22,112.21,112.22,112.16,112.17,36898
HRZ05,2005-11-22 09:00,22,112.17,112.28,112.17,112.25,45532
HRZ05,2005-11-22 09:30,22,112.26,112.27,112.23,112.23,18735
HRZ05,2005-11-22 10:00,22,112.23,112.26,112.23,112.25,18669
HRZ05,2005-11-22 10:30,22,112.25,112.31,112.24,112.29,23290
HRZ05,2005-11-22 11:00,22,112.29,112.31,112.27,112.3,8270
HRZ05,2005-11-22 11:30,22,112.3,112.31,112.28,112.3,9871
HRZ05,2005-11-22 12:00,22,112.29,112.29,112.28,112.28,678
HRZ05,2005-11-22 12:30,22,112.29,112.32,112.28,112.32,720
HRZ05,2005-11-22 13:00,22,112.32,112.38,112.31,112.36,10314
HRZ05,2005-11-22 13:30,22,112.36,112.43,112.36,112.41,8676
HRZ05,2005-11-22 14:00,22,112.4,112.42,112.39,112.42,1671
HRZ05,2005-11-22 14:30,22,112.42,112.46,112.42,112.45,2380
HRZ05,2005-11-22 15:00,22,112.48,112.48,112.48,112.48,124
HRZ05,2005-11-23 01:00,23,112.4,112.44,112.39,112.41,23482
HRZ05,2005-11-23 01:30,23,112.41,112.42,112.35,112.36,20797
HRZ05,2005-11-23 02:00,23,112.36,112.39,112.35,112.37,16336
HRZ05,2005-11-23 02:30,23,112.36,112.41,112.35,112.4,25089
HRZ05,2005-11-23 03:00,23,112.41,112.42,112.38,112.4,18234
HRZ05,2005-11-23 03:30,23,112.39,112.4,112.37,112.38,29053
HRZ05,2005-11-23 04:00,23,112.38,112.39,112.33,112.36,54676
HRZ05,2005-11-23 04:30,23,112.35,112.37,112.34,112.36,14750
HRZ05,2005-11-23 05:00,23,112.36,112.36,112.32,112.35,23955
HRZ05,2005-11-23 05:30,23,112.34,112.37,112.34,112.36,10607
HRZ05,2005-11-23 06:00,23,112.36,112.38,112.36,112.37,12887
HRZ05,2005-11-23 06:30,23,112.37,112.38,112.3,112.3,12547
HRZ05,2005-11-23 07:00,23,112.31,112.32,112.27,112.29,34251
HRZ05,2005-11-23 07:30,23,112.29,112.35,112.28,112.35,35551
HRZ05,2005-11-23 08:00,23,112.34,112.38,112.33,112.38,46309
HRZ05,2005-11-23 08:30,23,112.37,112.41,112.33,112.36,51850
HRZ05,2005-11-23 09:00,23,112.36,112.36,112.32,112.34,22245
HRZ05,2005-11-23 09:30,23,112.33,112.37,112.32,112.35,24146
HRZ05,2005-11-23 10:00,23,112.35,112.36,112.33,112.34,12519
HRZ05,2005-11-23 10:30,23,112.34,112.35,112.31,112.32,10932
HRZ05,2005-11-23 11:00,23,112.32,112.35,112.3,112.34,12956
HRZ05,2005-11-23 11:30,23,112.35,112.35,112.32,112.33,6031
HRZ05,2005-11-23 12:00,23,112.32,112.32,112.32,112.32,640
HRZ05,2005-11-24 01:00,24,112.34,112.37,112.31,112.37,7531
HRZ05,2005-11-24 01:30,24,112.35,112.39,112.35,112.38,9775
HRZ05,2005-11-24 02:00,24,112.38,112.42,112.37,112.4,26970
HRZ05,2005-11-24 02:30,24,112.39,112.43,112.37,112.43,37055
HRZ05,2005-11-24 03:00,24,112.43,112.57,112.42,112.56,95654
HRZ05,2005-11-24 03:30,24,112.56,112.63,112.54,112.57,83267
HRZ05,2005-11-24 04:00,24,112.57,112.6,112.54,112.57,43692
HRZ05,2005-11-24 04:30,24,112.58,112.6,112.57,112.58,28745
HRZ05,2005-11-24 05:00,24,112.57,112.58,112.55,112.57,26889
HRZ05,2005-11-24 05:30,24,112.57,112.62,112.56,112.61,32058
HRZ05,2005-11-24 06:00,24,112.61,112.61,112.58,112.61,15592
HRZ05,2005-11-24 06:30,24,112.61,112.61,112.57,112.59,13277
HRZ05,2005-11-24 07:00,24,112.6,112.62,112.59,112.6,14714
HRZ05,2005-11-24 07:30,24,112.6,112.6,112.58,112.59,16140
HRZ05,2005-11-24 08:00,24,112.59,112.61,112.57,112.6,16586
HRZ05,2005-11-24 08:30,24,112.61,112.76,112.6,112.69,87976
HRZ05,2005-11-24 09:00,24,112.69,112.72,112.68,112.69,50049
HRZ05,2005-11-24 09:30,24,112.69,112.72,112.68,112.7,34945
HRZ05,2005-11-24 10:00,24,112.71,112.8,112.7,112.77,46532
HRZ05,2005-11-24 10:30,24,112.77,112.78,112.73,112.74,25090
HRZ05,2005-11-24 11:00,24,112.75,112.75,112.73,112.73,5200
HRZ05,2005-11-24 11:30,24,112.73,112.73,112.7,112.7,6358
HRZ05,2005-11-24 12:00,24,112.72,112.72,112.72,112.72,263
HRZ05,2005-11-25 01:00,25,112.69,112.72,112.68,112.71,12304
HRZ05,2005-11-25 01:30,25,112.7,112.72,112.66,112.69,12023
HRZ05,2005-11-25 02:00,25,112.69,112.78,112.68,112.77,33555
HRZ05,2005-11-25 02:30,25,112.77,112.83,112.77,112.8,57624
HRZ05,2005-11-25 03:00,25,112.8,112.87,112.8,112.85,44966
HRZ05,2005-11-25 03:30,25,112.85,112.85,112.77,112.8,50099
HRZ05,2005-11-25 04:00,25,112.81,112.81,112.74,112.8,45437
HRZ05,2005-11-25 04:30,25,112.8,112.8,112.74,112.78,33227
HRZ05,2005-11-25 05:00,25,112.77,112.8,112.74,112.79,21974
HRZ05,2005-11-25 05:30,25,112.78,112.81,112.77,112.8,16522
HRZ05,2005-11-25 06:00,25,112.79,112.8,112.76,112.77,14665
HRZ05,2005-11-25 06:30,25,112.77,112.79,112.76,112.77,13762
HRZ05,2005-11-25 07:00,25,112.78,112.8,112.76,112.78,20950
HRZ05,2005-11-25 07:30,25,112.78,112.8,112.75,112.75,19264
HRZ05,2005-11-25 08:00,25,112.75,112.76,112.68,112.7,43777
HRZ05,2005-11-25 08:30,25,112.71,112.74,112.68,112.69,24206
HRZ05,2005-11-25 09:00,25,112.69,112.71,112.66,112.67,30626
HRZ05,2005-11-25 09:30,25,112.67,112.72,112.66,112.71,16973
HRZ05,2005-11-25 10:00,25,112.7,112.72,112.67,112.7,23948
HRZ05,2005-11-25 10:30,25,112.7,112.72,112.69,112.71,4080
HRZ05,2005-11-25 11:00,25,112.7,112.71,112.69,112.71,5369
HRZ05,2005-11-25 11:30,25,112.7,112.73,112.69,112.73,6423
HRZ05,2005-11-25 12:00,25,112.74,112.74,112.74,112.74,503
HRZ05,2005-11-28 01:00,28,112.69,112.69,112.6,112.61,12370
HRZ05,2005-11-28 01:30,28,112.61,112.64,112.58,112.61,15794
HRZ05,2005-11-28 02:00,28,112.61,112.61,112.56,112.59,17343
HRZ05,2005-11-28 02:30,28,112.59,112.59,112.49,112.51,37442
HRZ05,2005-11-28 03:00,28,112.51,112.56,112.5,112.55,25634
HRZ05,2005-11-28 03:30,28,112.54,112.59,112.53,112.56,21222
HRZ05,2005-11-28 04:00,28,112.56,112.58,112.54,112.54,23283
HRZ05,2005-11-28 04:30,28,112.54,112.54,112.5,112.51,18479
HRZ05,2005-11-28 05:00,28,112.5,112.55,112.48,112.54,31440
HRZ05,2005-11-28 05:30,28,112.53,112.57,112.51,112.56,14928
HRZ05,2005-11-28 06:00,28,112.56,112.57,112.54,112.57,10857
HRZ05,2005-11-28 06:30,28,112.57,112.57,112.54,112.55,12527
HRZ05,2005-11-28 07:00,28,112.55,112.59,112.54,112.58,19434
HRZ05,2005-11-28 07:30,28,112.57,112.58,112.55,112.56,20104
HRZ05,2005-11-28 08:00,28,112.56,112.57,112.51,112.57,33716
HRZ05,2005-11-28 08:30,28,112.56,112.59,112.55,112.59,18667
HRZ05,2005-11-28 09:00,28,112.59,112.66,112.56,112.64,48904
HRZ05,2005-11-28 09:30,28,112.65,112.67,112.62,112.66,34774
HRZ05,2005-11-28 10:00,28,112.66,112.67,112.64,112.65,24934
HRZ05,2005-11-28 10:30,28,112.66,112.69,112.65,112.68,17910
HRZ05,2005-11-28 11:00,28,112.69,112.72,112.68,112.7,13515
HRZ05,2005-11-28 11:30,28,112.71,112.73,112.7,112.71,6030
HRZ05,2005-11-28 12:00,28,112.71,112.71,112.67,112.68,2258
HRZ05,2005-11-28 12:30,28,112.68,112.7,112.68,112.7,840
HRZ05,2005-11-28 13:00,28,112.7,112.72,112.7,112.72,638
HRZ05,2005-11-28 13:30,28,112.71,112.71,112.69,112.69,504
HRZ05,2005-11-28 14:00,28,112.69,112.69,112.69,112.69,1208
HRZ05,2005-11-28 14:30,28,112.69,112.69,112.66,112.67,702
HRZ05,2005-11-28 15:00,28,112.71,112.71,112.71,112.71,11
HRZ05,2005-11-29 01:00,29,112.74,112.75,112.65,112.66,12499
HRZ05,2005-11-29 01:30,29,112.67,112.7,112.64,112.69,17210
HRZ05,2005-11-29 02:00,29,112.69,112.73,112.68,112.7,28271
HRZ05,2005-11-29 02:30,29,112.7,112.7,112.64,112.68,31825
HRZ05,2005-11-29 03:00,29,112.68,112.75,112.63,112.74,70819
HRZ05,2005-11-29 03:30,29,112.74,112.81,112.74,112.8,49877
HRZ05,2005-11-29 04:00,29,112.8,112.8,112.73,112.76,49549
HRZ05,2005-11-29 04:30,29,112.75,112.78,112.74,112.75,31457
HRZ05,2005-11-29 05:00,29,112.75,112.76,112.7,112.74,42835
HRZ05,2005-11-29 05:30,29,112.74,112.75,112.71,112.74,21283
HRZ05,2005-11-29 06:00,29,112.74,112.76,112.74,112.76,16974
HRZ05,2005-11-29 06:30,29,112.75,112.77,112.73,112.74,12464
HRZ05,2005-11-29 07:00,29,112.74,112.74,112.7,112.71,23983
HRZ05,2005-11-29 07:30,29,112.72,112.73,112.62,112.64,68583
HRZ05,2005-11-29 08:00,29,112.63,112.68,112.63,112.66,32198
HRZ05,2005-11-29 08:30,29,112.66,112.68,112.56,112.57,34829
HRZ05,2005-11-29 09:00,29,112.57,112.57,112.47,112.48,90884
HRZ05,2005-11-29 09:30,29,112.48,112.5,112.44,112.47,50691
HRZ05,2005-11-29 10:00,29,112.47,112.49,112.39,112.44,49175
HRZ05,2005-11-29 10:30,29,112.45,112.46,112.38,112.39,27014
HRZ05,2005-11-29 11:00,29,112.39,112.41,112.36,112.4,19842
HRZ05,2005-11-29 11:30,29,112.4,112.45,112.37,112.44,10798
HRZ05,2005-11-29 12:00,29,112.44,112.45,112.4,112.41,3031
HRZ05,2005-11-29 12:30,29,112.41,112.43,112.38,112.38,1269
HRZ05,2005-11-29 13:00,29,112.38,112.39,112.37,112.37,1789
HRZ05,2005-11-29 13:30,29,112.37,112.39,112.37,112.39,357
HRZ05,2005-11-29 14:00,29,112.4,112.4,112.39,112.39,172
HRZ05,2005-11-29 14:30,29,112.4,112.43,112.4,112.42,985
HRZ05,2005-11-29 15:00,29,112.4,112.4,112.4,112.4,100
HRZ05,2005-11-30 01:00,30,112.45,112.46,112.41,112.45,15763
HRZ05,2005-11-30 01:30,30,112.46,112.48,112.43,112.44,23446
HRZ05,2005-11-30 02:00,30,112.45,112.49,112.42,112.46,46696
HRZ05,2005-11-30 02:30,30,112.47,112.47,112.43,112.47,29748
HRZ05,2005-11-30 03:00,30,112.46,112.5,112.46,112.49,26065
HRZ05,2005-11-30 03:30,30,112.49,112.51,112.46,112.48,51123
HRZ05,2005-11-30 04:00,30,112.48,112.54,112.46,112.53,48149
HRZ05,2005-11-30 04:30,30,112.53,112.54,112.47,112.49,29640
HRZ05,2005-11-30 05:00,30,112.5,112.53,112.49,112.52,24145
HRZ05,2005-11-30 05:30,30,112.52,112.53,112.51,112.52,31372
HRZ05,2005-11-30 06:00,30,112.53,112.53,112.5,112.52,9659
HRZ05,2005-11-30 06:30,30,112.52,112.53,112.51,112.52,11088
HRZ05,2005-11-30 07:00,30,112.52,112.53,112.47,112.47,26267
HRZ05,2005-11-30 07:30,30,112.47,112.53,112.47,112.5,37152
HRZ05,2005-11-30 08:00,30,112.5,112.52,112.46,112.47,37938
HRZ05,2005-11-30 08:30,30,112.46,112.48,112.4,112.42,58594
HRZ05,2005-11-30 09:00,30,112.42,112.46,112.37,112.41,57444
HRZ05,2005-11-30 09:30,30,112.41,112.46,112.4,112.46,30914
HRZ05,2005-11-30 10:00,30,112.46,112.5,112.45,112.48,64447
HRZ05,2005-11-30 10:30,30,112.47,112.48,112.43,112.47,22466
HRZ05,2005-11-30 11:00,30,112.46,112.48,112.45,112.45,11281
HRZ05,2005-11-30 11:30,30,112.45,112.48,112.45,112.47,8461
HRZ05,2005-11-30 12:00,30,112.46,112.47,112.45,112.45,2676
HRZ05,2005-11-30 12:30,30,112.45,112.46,112.44,112.45,1828
HRZ05,2005-11-30 13:00,30,112.46,112.47,112.45,112.47,1247
HRZ05,2005-11-30 13:30,30,112.47,112.47,112.46,112.47,215
HRZ05,2005-11-30 14:00,30,112.47,112.47,112.47,112.47,21
HRZ05,2005-11-30 14:30,30,112.48,112.49,112.48,112.49,590
HRZ05,2005-11-30 15:00,30,112.5,112.5,112.5,112.5,2
HRZ05,2005-12-01 01:00,1,112.49,112.5,112.46,112.47,8139
HRZ05,2005-12-01 01:30,1,112.47,112.5,112.46,112.47,10905
HRZ05,2005-12-01 02:00,1,112.47,112.49,112.43,112.49,23860
HRZ05,2005-12-01 02:30,1,112.49,112.57,112.48,112.55,45992
HRZ05,2005-12-01 03:00,1,112.56,112.6,112.56,112.59,35774
HRZ05,2005-12-01 03:30,1,112.58,112.65,112.58,112.63,45431
HRZ05,2005-12-01 04:00,1,112.62,112.66,112.61,112.62,52139
HRZ05,2005-12-01 04:30,1,112.62,112.67,112.62,112.66,31862
HRZ05,2005-12-01 05:00,1,112.66,112.69,112.64,112.65,44331
HRZ05,2005-12-01 05:30,1,112.65,112.67,112.62,112.64,30049
HRZ05,2005-12-01 06:00,1,112.65,112.68,112.64,112.64,33412
HRZ05,2005-12-01 06:30,1,112.64,112.71,112.6,112.63,63764
HRZ05,2005-12-01 07:00,1,112.63,112.67,112.6,112.67,38748
HRZ05,2005-12-01 07:30,1,112.67,112.94,112.62,112.8,136046
HRZ05,2005-12-01 08:00,1,112.79,112.79,112.7,112.75,80604
HRZ05,2005-12-01 08:30,1,112.75,112.81,112.74,112.81,46439
HRZ05,2005-12-01 09:00,1,112.82,112.82,112.71,112.73,77709
HRZ05,2005-12-01 09:30,1,112.72,112.73,112.65,112.72,78897
HRZ05,2005-12-01 10:00,1,112.71,112.77,112.69,112.71,39156
HRZ05,2005-12-01 10:30,1,112.7,112.72,112.67,112.72,17876
HRZ05,2005-12-01 11:00,1,112.71,112.74,112.7,112.72,10117
HRZ05,2005-12-01 11:30,1,112.72,112.73,112.66,112.67,7982
HRZ05,2005-12-01 12:00,1,112.68,112.69,112.66,112.67,1142
HRZ05,2005-12-01 12:30,1,112.67,112.69,112.67,112.69,354
HRZ05,2005-12-01 13:00,1,112.7,112.7,112.69,112.7,747
HRZ05,2005-12-01 13:30,1,112.69,112.7,112.69,112.7,435
HRZ05,2005-12-01 14:00,1,112.7,112.71,112.69,112.71,424
HRZ05,2005-12-01 14:30,1,112.7,112.7,112.67,112.69,335
HRZ05,2005-12-01 15:00,1,112.7,112.7,112.7,112.7,108
HRZ05,2005-12-02 01:00,2,112.69,112.76,112.66,112.75,20215
HRZ05,2005-12-02 01:30,2,112.75,112.77,112.73,112.73,22852
HRZ05,2005-12-02 02:00,2,112.73,112.76,112.7,112.74,20600
HRZ05,2005-12-02 02:30,2,112.74,112.75,112.71,112.74,35669
HRZ05,2005-12-02 03:00,2,112.74,112.76,112.73,112.75,24309
HRZ05,2005-12-02 03:30,2,112.76,112.77,112.71,112.71,41692
HRZ05,2005-12-02 04:00,2,112.71,112.72,112.67,112.68,36658
HRZ05,2005-12-02 04:30,2,112.68,112.71,112.68,112.71,18013
HRZ05,2005-12-02 05:00,2,112.7,112.72,112.69,112.7,21283
HRZ05,2005-12-02 05:30,2,112.71,112.74,112.7,112.71,16677
HRZ05,2005-12-02 06:00,2,112.71,112.72,112.69,112.71,17379
HRZ05,2005-12-02 06:30,2,112.72,112.73,112.68,112.7,25991
HRZ05,2005-12-02 07:00,2,112.7,112.74,112.65,112.73,28207
HRZ05,2005-12-02 07:30,2,112.74,112.77,112.61,112.7,123671
HRZ05,2005-12-02 08:00,2,112.7,112.71,112.64,112.68,61046
HRZ05,2005-12-02 08:30,2,112.68,112.72,112.67,112.69,51543
HRZ05,2005-12-02 09:00,2,112.69,112.74,112.69,112.73,30957
HRZ05,2005-12-02 09:30,2,112.73,112.8,112.73,112.77,34067
HRZ05,2005-12-02 10:00,2,112.77,112.85,112.75,112.83,29478
HRZ05,2005-12-02 10:30,2,112.83,112.83,112.79,112.81,15920
HRZ05,2005-12-02 11:00,2,112.81,112.84,112.8,112.83,5285
HRZ05,2005-12-02 11:30,2,112.83,112.83,112.81,112.83,5833
HRZ05,2005-12-02 12:00,2,112.83,112.83,112.82,112.83,1054
HRZ05,2005-12-02 12:30,2,112.83,112.84,112.83,112.84,117
HRZ05,2005-12-02 13:00,2,112.84,112.86,112.84,112.84,563
HRZ05,2005-12-02 13:30,2,112.84,112.84,112.84,112.84,89
HRZ05,2005-12-02 14:00,2,112.84,112.91,112.84,112.87,905
HRZ05,2005-12-02 14:30,2,112.88,112.89,112.83,112.83,686
HRZ05,2005-12-02 15:00,2,112.84,112.84,112.84,112.84,53
HRZ05,2005-12-05 01:00,5,112.77,112.79,112.72,112.73,18451
HRZ05,2005-12-05 01:30,5,112.73,112.77,112.73,112.75,14952
HRZ05,2005-12-05 02:00,5,112.76,112.79,112.72,112.72,24667
HRZ05,2005-12-05 02:30,5,112.72,112.8,112.71,112.75,29371
HRZ05,2005-12-05 03:00,5,112.75,112.76,112.66,112.7,49005
HRZ05,2005-12-05 03:30,5,112.7,112.7,112.63,112.67,58032
HRZ05,2005-12-05 04:00,5,112.67,112.73,112.64,112.67,71527
HRZ05,2005-12-05 04:30,5,112.67,112.67,112.61,112.66,42519
HRZ05,2005-12-05 05:00,5,112.67,112.69,112.61,112.64,83781
HRZ05,2005-12-05 05:30,5,112.64,112.64,112.56,112.6,46688
HRZ05,2005-12-05 06:00,5,112.61,112.62,112.58,112.62,16632
HRZ05,2005-12-05 06:30,5,112.61,112.67,112.61,112.66,16952
HRZ05,2005-12-05 07:00,5,112.66,112.67,112.63,112.64,22129
HRZ05,2005-12-05 07:30,5,112.65,112.66,112.63,112.65,28258
HRZ05,2005-12-05 08:00,5,112.65,112.68,112.64,112.67,22660
HRZ05,2005-12-05 08:30,5,112.66,112.73,112.66,112.73,40165
HRZ05,2005-12-05 09:00,5,112.72,112.74,112.7,112.72,56856
HRZ05,2005-12-05 09:30,5,112.71,112.75,112.7,112.75,60980
HRZ05,2005-12-05 10:00,5,112.75,112.77,112.73,112.76,28744
HRZ05,2005-12-05 10:30,5,112.76,112.78,112.72,112.74,60014
HRZ05,2005-12-05 11:00,5,112.73,112.75,112.71,112.72,10412
HRZ05,2005-12-05 11:30,5,112.72,112.73,112.68,112.69,22767
HRZ05,2005-12-05 12:00,5,112.68,112.68,112.64,112.64,3438
HRZ05,2005-12-05 12:30,5,112.63,112.65,112.62,112.64,748
HRZ05,2005-12-05 13:00,5,112.63,112.65,112.63,112.65,303
HRZ05,2005-12-05 13:30,5,112.66,112.7,112.66,112.69,362
HRZ05,2005-12-05 14:00,5,112.69,112.71,112.69,112.7,57
HRZ05,2005-12-05 14:30,5,112.71,112.72,112.69,112.7,304
HRZ05,2005-12-05 15:00,5,112.71,112.71,112.71,112.71,10
HRZ05,2005-12-06 01:00,6,112.68,112.77,112.67,112.75,21785
HRZ05,2005-12-06 01:30,6,112.74,112.8,112.74,112.78,29942
HRZ05,2005-12-06 02:00,6,112.79,112.84,112.78,112.8,51005
HRZ05,2005-12-06 02:30,6,112.8,112.82,112.78,112.8,22317
HRZ05,2005-12-06 03:00,6,112.8,112.81,112.78,112.79,21763
HRZ05,2005-12-06 03:30,6,112.8,112.8,112.72,112.76,43669
HRZ05,2005-12-06 04:00,6,112.76,112.77,112.71,112.73,32294
HRZ05,2005-12-06 04:30,6,112.73,112.75,112.72,112.73,35770
HRZ05,2005-12-06 05:00,6,112.73,112.79,112.73,112.78,24565
HRZ05,2005-12-06 05:30,6,112.78,112.79,112.77,112.78,10909
HRZ05,2005-12-06 06:00,6,112.78,112.78,112.75,112.77,9093
HRZ05,2005-12-06 06:30,6,112.77,112.77,112.73,112.76,31150
HRZ05,2005-12-06 07:00,6,112.76,112.78,112.76,112.77,22546
HRZ05,2005-12-06 07:30,6,112.77,112.81,112.76,112.78,45699
HRZ05,2005-12-06 08:00,6,112.78,112.85,112.77,112.8,101349
HRZ05,2005-12-06 08:30,6,112.8,112.83,112.8,112.82,63301
HRZ05,2005-12-06 09:00,6,112.81,112.9,112.81,112.89,151213
HRZ05,2005-12-06 09:30,6,112.89,112.91,112.85,112.85,88456
HRZ05,2005-12-06 10:00,6,112.85,112.93,112.84,112.91,45726
HRZ05,2005-12-06 10:30,6,112.9,112.91,112.88,112.9,20734
HRZ05,2005-12-06 11:00,6,112.9,112.93,112.9,112.92,11528
HRZ05,2005-12-06 11:30,6,112.92,112.94,112.91,112.93,7509
HRZ05,2005-12-06 12:00,6,112.92,112.96,112.92,112.95,3920
HRZ05,2005-12-06 12:30,6,112.95,112.96,112.94,112.96,3893
HRZ05,2005-12-06 13:00,6,112.97,112.98,112.95,112.97,1156
HRZ05,2005-12-06 13:30,6,112.97,112.97,112.95,112.95,1461
HRZ05,2005-12-06 14:00,6,112.95,112.95,112.93,112.94,883
HRZ05,2005-12-06 14:30,6,112.95,112.95,112.93,112.93,877
HRZ05,2005-12-06 15:00,6,112.92,112.92,112.92,112.92,10
HRZ05,2005-12-07 01:00,7,112.94,112.99,112.93,112.96,10188
HRZ05,2005-12-07 01:30,7,112.96,112.96,112.92,112.93,13000
HRZ05,2005-12-07 02:00,7,112.93,112.94,112.88,112.89,24559
HRZ05,2005-12-07 02:30,7,112.88,112.92,112.87,112.91,44548
HRZ05,2005-12-07 03:00,7,112.91,112.92,112.89,112.9,28019
HRZ05,2005-12-07 03:30,7,112.9,112.92,112.88,112.91,53632
HRZ05,2005-12-07 04:00,7,112.91,112.92,112.88,112.91,49527
HRZ05,2005-12-07 04:30,7,112.9,112.94,112.89,112.9,24949
HRZ05,2005-12-07 05:00,7,112.9,112.92,112.89,112.9,25281
HRZ05,2005-12-07 05:30,7,112.89,112.91,112.86,112.9,8332
HRZ05,2005-12-07 06:00,7,112.9,112.9,112.88,112.89,10067
HRZ05,2005-12-07 06:30,7,112.9,112.9,112.85,112.87,16821
HRZ05,2005-12-07 07:00,7,112.86,112.86,112.76,112.77,18060
HRZ05,2005-12-07 07:30,7,112.78,112.82,112.76,112.78,27065
HRZ05,2005-12-07 08:00,7,112.77,112.8,112.77,112.79,20781
HRZ05,2005-12-07 08:30,7,112.78,112.87,112.77,112.86,28349
HRZ05,2005-12-07 09:00,7,112.85,112.85,112.74,112.78,23660
HRZ05,2005-12-07 09:30,7,112.77,112.77,112.74,112.77,11286
HRZ05,2005-12-07 10:00,7,112.77,112.79,112.75,112.77,15623
HRZ05,2005-12-07 10:30,7,112.77,112.77,112.73,112.74,7349
HRZ05,2005-12-07 11:00,7,112.75,112.76,112.74,112.74,12643
HRZ05,2005-12-07 11:30,7,112.74,112.78,112.74,112.76,6275
HRZ05,2005-12-07 12:00,7,112.76,112.76,112.74,112.75,413
HRZ05,2005-12-07 12:30,7,112.76,112.77,112.76,112.77,573
HRZ05,2005-12-07 13:00,7,112.77,112.77,112.76,112.77,41
HRZ05,2005-12-07 13:30,7,112.78,112.78,112.77,112.78,51
HRZ05,2005-12-07 14:00,7,112.78,112.78,112.78,112.78,19
HRZ05,2005-12-07 14:30,7,112.79,112.79,112.78,112.78,8
HRZ05,2005-12-08 01:00,8,112.8,112.84,112.8,112.82,3020
HRZ05,2005-12-08 01:30,8,112.81,112.87,112.8,112.87,11691
HRZ05,2005-12-08 02:00,8,112.88,112.92,112.88,112.89,7281
HRZ05,2005-12-08 02:30,8,112.89,112.92,112.87,112.9,7078
HRZ05,2005-12-08 03:00,8,112.9,112.93,112.89,112.89,6490
HRZ05,2005-12-08 03:30,8,112.89,112.92,112.88,112.92,6952
HRZ05,2005-12-08 04:00,8,112.91,112.92,112.88,112.88,4845
HRZ05,2005-12-08 04:30,8,112.88,112.89,112.88,112.89,1200
HRZ05,2005-12-08 05:00,8,112.9,112.9,112.87,112.89,8314