HRZ06,2006-06-13 04:00,13,109.88,109.88,109.88,109.88,1
HRZ06,2006-06-14 02:30,14,109.69,109.69,109.69,109.69,1
HRZ06,2006-06-19 11:30,19,109.12,109.12,109.12,109.12,3
HRZ06,2006-06-20 09:30,20,109.09,109.09,109.09,109.09,3
HRZ06,2006-06-30 03:30,30,109,109,109,109,1
HRZ06,2006-06-30 04:00,30,108.83,108.83,108.83,108.83,1
HRZ06,2006-07-03 05:30,3,108.62,108.62,108.57,108.57,2
HRZ06,2006-07-06 01:00,6,108.57,108.57,108.57,108.57,1
HRZ06,2006-07-06 11:00,6,108.48,108.48,108.48,108.48,1
HRZ06,2006-07-06 12:00,6,108.32,108.32,108.32,108.32,1
HRZ06,2006-07-10 01:30,10,108.43,108.43,108.43,108.43,1
HRZ06,2006-07-13 13:00,13,108.88,108.88,108.88,108.88,1
HRZ06,2006-07-19 05:00,19,108.8,108.8,108.8,108.8,1
HRZ06,2006-07-24 03:30,24,109.07,109.07,109.07,109.07,1
HRZ06,2006-07-24 09:30,24,109.19,109.19,109.19,109.19,1
HRZ06,2006-07-25 05:30,25,109.33,109.33,109.33,109.33,1
HRZ06,2006-07-25 08:00,25,109.24,109.24,109.24,109.24,3
HRZ06,2006-07-25 09:00,25,109.23,109.23,109.23,109.23,55
HRZ06,2006-07-26 09:30,26,109.01,109.01,109.01,109.01,1
HRZ06,2006-07-27 01:00,27,109.17,109.17,109.17,109.17,1
HRZ06,2006-07-28 01:30,28,109.15,109.15,109.15,109.15,1
HRZ06,2006-07-28 04:00,28,109.14,109.14,109.14,109.14,1
HRZ06,2006-07-31 06:30,31,109.25,109.25,109.25,109.25,1
HRZ06,2006-07-31 08:30,31,109.27,109.27,109.27,109.27,1
HRZ06,2006-07-31 09:00,31,109.31,109.31,109.31,109.31,1
HRZ06,2006-08-01 01:00,1,109.38,109.38,109.38,109.38,1
HRZ06,2006-08-01 07:30,1,109.25,109.25,109.25,109.25,3
HRZ06,2006-08-01 08:30,1,109.27,109.27,109.27,109.27,1
HRZ06,2006-08-02 01:00,2,109.41,109.41,109.41,109.41,1
HRZ06,2006-08-03 01:00,3,109.36,109.36,109.36,109.36,1
HRZ06,2006-08-04 01:00,4,109.02,109.07,109.02,109.07,2
HRZ06,2006-08-04 07:00,4,109.03,109.03,109.03,109.03,50
HRZ06,2006-08-04 07:30,4,109.18,109.18,109.18,109.18,10
HRZ06,2006-08-07 01:00,7,109.32,109.32,109.32,109.32,1
HRZ06,2006-08-07 06:00,7,109.38,109.38,109.38,109.38,30
HRZ06,2006-08-08 01:00,8,109.34,109.34,109.34,109.34,1
HRZ06,2006-08-09 01:00,9,109.41,109.41,109.41,109.41,1
HRZ06,2006-08-10 01:00,10,109.28,109.28,109.28,109.28,1
HRZ06,2006-08-11 01:00,11,109.25,109.25,109.25,109.25,1
HRZ06,2006-08-11 04:30,11,109.02,109.02,109.02,109.02,246
HRZ06,2006-08-14 01:00,14,108.85,108.85,108.85,108.85,1
HRZ06,2006-08-15 01:00,15,108.8,108.8,108.8,108.8,1
HRZ06,2006-08-15 01:30,15,108.77,108.77,108.77,108.77,1
HRZ06,2006-08-15 04:30,15,108.89,108.89,108.89,108.89,1
HRZ06,2006-08-15 07:30,15,109.02,109.02,109.02,109.02,50
HRZ06,2006-08-15 08:30,15,109.03,109.03,109.03,109.03,20
HRZ06,2006-08-16 01:00,16,108.98,108.98,108.98,108.98,1
HRZ06,2006-08-16 07:30,16,109.1,109.1,109.1,109.1,10
HRZ06,2006-08-16 09:00,16,109.14,109.16,109.14,109.16,11
HRZ06,2006-08-17 01:00,17,109.2,109.22,109.2,109.22,3
HRZ06,2006-08-17 04:00,17,109.3,109.3,109.3,109.3,10
HRZ06,2006-08-17 04:30,17,109.29,109.29,109.29,109.29,1
HRZ06,2006-08-17 06:30,17,109.29,109.29,109.29,109.29,2
HRZ06,2006-08-17 07:00,17,109.26,109.26,109.26,109.26,33
HRZ06,2006-08-17 08:30,17,109.23,109.23,109.23,109.23,1
HRZ06,2006-08-17 09:30,17,109.2,109.2,109.2,109.2,10
HRZ06,2006-08-17 12:30,17,109.2,109.2,109.2,109.2,20
HRZ06,2006-08-18 01:30,18,109.13,109.13,109.13,109.13,1
HRZ06,2006-08-18 08:00,18,109.2,109.2,109.2,109.2,30
HRZ06,2006-08-21 01:00,21,109.29,109.29,109.27,109.27,2
HRZ06,2006-08-21 04:00,21,109.36,109.36,109.36,109.36,1
HRZ06,2006-08-21 04:30,21,109.38,109.4,109.38,109.4,240
HRZ06,2006-08-21 08:30,21,109.4,109.42,109.4,109.42,147
HRZ06,2006-08-21 09:00,21,109.4,109.43,109.4,109.43,62
HRZ06,2006-08-21 11:00,21,109.5,109.52,109.5,109.52,2
HRZ06,2006-08-21 12:30,21,109.49,109.49,109.49,109.49,2
HRZ06,2006-08-21 13:30,21,109.49,109.49,109.49,109.49,2
HRZ06,2006-08-22 01:00,22,109.48,109.48,109.48,109.48,1
HRZ06,2006-08-22 03:30,22,109.47,109.47,109.47,109.47,4
HRZ06,2006-08-22 04:00,22,109.75,109.75,109.74,109.74,12
HRZ06,2006-08-22 05:00,22,109.77,109.79,109.77,109.79,686
HRZ06,2006-08-22 05:30,22,109.79,109.79,109.78,109.78,2
HRZ06,2006-08-22 06:00,22,109.81,109.81,109.81,109.81,1100
HRZ06,2006-08-22 06:30,22,109.81,109.81,109.76,109.76,237
HRZ06,2006-08-22 07:00,22,109.76,109.76,109.76,109.76,170
HRZ06,2006-08-22 07:30,22,109.77,109.77,109.74,109.74,350
HRZ06,2006-08-22 08:30,22,109.8,109.8,109.8,109.8,43
HRZ06,2006-08-22 10:00,22,109.82,109.82,109.82,109.82,24
HRZ06,2006-08-22 10:30,22,109.82,109.82,109.82,109.82,5
HRZ06,2006-08-22 11:30,22,109.82,109.82,109.82,109.82,1
HRZ06,2006-08-22 13:30,22,109.77,109.77,109.77,109.77,1
HRZ06,2006-08-23 01:00,23,109.78,109.78,109.78,109.78,1
HRZ06,2006-08-23 01:30,23,109.72,109.72,109.72,109.72,200
HRZ06,2006-08-23 02:00,23,109.75,109.75,109.75,109.75,100
HRZ06,2006-08-23 03:30,23,109.76,109.77,109.76,109.76,69
HRZ06,2006-08-23 04:30,23,109.74,109.74,109.74,109.74,24
HRZ06,2006-08-23 05:00,23,109.73,109.73,109.73,109.73,310
HRZ06,2006-08-23 05:30,23,109.73,109.73,109.73,109.73,197
HRZ06,2006-08-23 06:00,23,109.76,109.76,109.76,109.76,1
HRZ06,2006-08-23 07:30,23,109.76,109.76,109.74,109.74,2
HRZ06,2006-08-23 08:00,23,109.73,109.73,109.73,109.73,46
HRZ06,2006-08-23 09:00,23,109.69,109.69,109.69,109.69,2
HRZ06,2006-08-23 09:30,23,109.67,109.67,109.66,109.66,203
HRZ06,2006-08-23 10:00,23,109.76,109.76,109.76,109.76,2
HRZ06,2006-08-23 11:00,23,109.76,109.76,109.76,109.76,3
HRZ06,2006-08-23 12:30,23,109.77,109.77,109.77,109.77,1
HRZ06,2006-08-24 01:00,24,109.79,109.79,109.78,109.78,101
HRZ06,2006-08-24 02:30,24,109.85,109.9,109.85,109.9,31
HRZ06,2006-08-24 03:00,24,109.62,109.63,109.58,109.59,682
HRZ06,2006-08-24 04:00,24,109.68,109.68,109.68,109.68,1
HRZ06,2006-08-24 04:30,24,109.7,109.7,109.7,109.7,3
HRZ06,2006-08-24 05:30,24,109.74,109.74,109.74,109.74,1
HRZ06,2006-08-24 07:00,24,109.76,109.76,109.76,109.76,20
HRZ06,2006-08-24 08:00,24,109.8,109.8,109.8,109.8,2
HRZ06,2006-08-24 09:00,24,109.84,109.84,109.84,109.84,28
HRZ06,2006-08-24 09:30,24,109.83,109.85,109.82,109.82,76
HRZ06,2006-08-24 10:00,24,109.82,109.82,109.8,109.8,43
HRZ06,2006-08-24 10:30,24,109.81,109.82,109.8,109.8,48
HRZ06,2006-08-24 11:00,24,109.81,109.81,109.81,109.81,34
HRZ06,2006-08-24 11:30,24,109.79,109.79,109.79,109.79,26
HRZ06,2006-08-25 01:00,25,109.92,109.92,109.89,109.92,199
HRZ06,2006-08-25 01:30,25,109.91,109.91,109.89,109.89,75
HRZ06,2006-08-25 02:00,25,109.88,109.88,109.85,109.85,52
HRZ06,2006-08-25 02:30,25,109.84,109.85,109.83,109.85,177
HRZ06,2006-08-25 03:00,25,109.86,109.89,109.86,109.89,202
HRZ06,2006-08-25 03:30,25,109.87,109.87,109.86,109.87,32
HRZ06,2006-08-25 04:00,25,109.88,109.88,109.88,109.88,5279
HRZ06,2006-08-25 05:00,25,109.86,109.86,109.86,109.86,57
HRZ06,2006-08-25 05:30,25,109.86,109.86,109.86,109.86,83
HRZ06,2006-08-25 07:00,25,109.85,109.85,109.83,109.83,83
HRZ06,2006-08-25 07:30,25,109.84,109.84,109.84,109.84,12
HRZ06,2006-08-25 08:00,25,109.83,109.83,109.8,109.81,60
HRZ06,2006-08-25 08:30,25,109.82,109.85,109.82,109.85,50
HRZ06,2006-08-25 09:30,25,109.88,109.89,109.88,109.89,138
HRZ06,2006-08-25 10:00,25,109.89,109.89,109.89,109.89,6
HRZ06,2006-08-25 10:30,25,109.87,109.87,109.86,109.87,36
HRZ06,2006-08-25 11:00,25,109.88,109.88,109.87,109.87,24
HRZ06,2006-08-25 12:30,25,109.88,109.88,109.88,109.88,12
HRZ06,2006-08-25 13:30,25,109.87,109.87,109.87,109.87,3
HRZ06,2006-08-25 14:30,25,109.89,109.89,109.89,109.89,8
HRZ06,2006-08-28 01:00,28,109.92,109.92,109.83,109.83,222
HRZ06,2006-08-28 01:30,28,109.84,109.86,109.84,109.86,39
HRZ06,2006-08-28 02:00,28,109.86,109.86,109.84,109.84,30
HRZ06,2006-08-28 02:30,28,109.84,109.88,109.84,109.88,71
HRZ06,2006-08-28 03:00,28,109.86,109.86,109.83,109.83,78
HRZ06,2006-08-28 03:30,28,109.86,109.86,109.84,109.84,34
HRZ06,2006-08-28 04:00,28,109.84,109.84,109.82,109.82,194
HRZ06,2006-08-28 05:00,28,109.82,109.82,109.82,109.82,2
HRZ06,2006-08-28 05:30,28,109.84,109.85,109.84,109.85,27
HRZ06,2006-08-28 09:00,28,109.83,109.83,109.83,109.83,25
HRZ06,2006-08-28 09:30,28,109.86,109.86,109.86,109.86,26
HRZ06,2006-08-28 10:00,28,109.88,109.91,109.88,109.91,53
HRZ06,2006-08-28 10:30,28,109.92,109.92,109.91,109.91,30
HRZ06,2006-08-28 11:30,28,109.9,109.9,109.9,109.9,26
HRZ06,2006-08-29 01:00,29,109.8,109.84,109.8,109.8,459
HRZ06,2006-08-29 01:30,29,109.84,109.84,109.84,109.84,72
HRZ06,2006-08-29 02:00,29,109.82,109.83,109.71,109.72,3813
HRZ06,2006-08-29 02:30,29,109.7,109.72,109.68,109.69,716
HRZ06,2006-08-29 03:00,29,109.7,109.72,109.7,109.72,822
HRZ06,2006-08-29 03:30,29,109.73,109.74,109.73,109.74,114
HRZ06,2006-08-29 04:00,29,109.73,109.73,109.72,109.72,38
HRZ06,2006-08-29 04:30,29,109.71,109.72,109.71,109.72,50
HRZ06,2006-08-29 05:00,29,109.72,109.72,109.71,109.71,75
HRZ06,2006-08-29 05:30,29,109.72,109.72,109.72,109.72,10
HRZ06,2006-08-29 06:00,29,109.72,109.72,109.72,109.72,65
HRZ06,2006-08-29 07:00,29,109.74,109.74,109.73,109.73,125
HRZ06,2006-08-29 07:30,29,109.72,109.72,109.71,109.71,1306
HRZ06,2006-08-29 08:00,29,109.71,109.72,109.7,109.72,1304
HRZ06,2006-08-29 08:30,29,109.72,109.78,109.72,109.78,110
HRZ06,2006-08-29 09:00,29,109.76,109.76,109.72,109.73,83
HRZ06,2006-08-29 09:30,29,109.72,109.72,109.68,109.69,462
HRZ06,2006-08-29 10:00,29,109.67,109.67,109.65,109.66,9986
HRZ06,2006-08-29 10:30,29,109.66,109.66,109.66,109.66,41
HRZ06,2006-08-29 11:00,29,109.69,109.69,109.67,109.69,72
HRZ06,2006-08-29 12:30,29,109.67,109.67,109.67,109.67,13
HRZ06,2006-08-29 13:00,29,109.69,109.75,109.69,109.75,117
HRZ06,2006-08-29 13:30,29,109.75,109.79,109.75,109.79,63
HRZ06,2006-08-29 14:00,29,109.78,109.78,109.78,109.78,100
HRZ06,2006-08-29 14:30,29,109.79,109.79,109.79,109.79,1
HRZ06,2006-08-30 01:00,30,109.78,109.8,109.76,109.76,719
HRZ06,2006-08-30 01:30,30,109.76,109.78,109.75,109.78,290
HRZ06,2006-08-30 02:00,30,109.79,109.79,109.77,109.77,26
HRZ06,2006-08-30 02:30,30,109.76,109.77,109.75,109.77,676
HRZ06,2006-08-30 03:00,30,109.75,109.75,109.75,109.75,60
HRZ06,2006-08-30 03:30,30,109.74,109.74,109.74,109.74,283
HRZ06,2006-08-30 04:00,30,109.75,109.76,109.74,109.74,56
HRZ06,2006-08-30 04:30,30,109.76,109.77,109.76,109.77,16
HRZ06,2006-08-30 05:00,30,109.76,109.76,109.76,109.76,2604
HRZ06,2006-08-30 05:30,30,109.74,109.74,109.72,109.72,288
HRZ06,2006-08-30 06:00,30,109.73,109.74,109.73,109.73,23
HRZ06,2006-08-30 06:30,30,109.75,109.77,109.75,109.77,4050
HRZ06,2006-08-30 07:00,30,109.77,109.79,109.77,109.79,68
HRZ06,2006-08-30 07:30,30,109.77,109.77,109.72,109.75,545
HRZ06,2006-08-30 08:00,30,109.76,109.81,109.76,109.79,285
HRZ06,2006-08-30 08:30,30,109.8,109.82,109.8,109.81,7152
HRZ06,2006-08-30 09:00,30,109.79,109.81,109.79,109.8,2260
HRZ06,2006-08-30 09:30,30,109.81,109.82,109.81,109.82,18
HRZ06,2006-08-30 10:00,30,109.81,109.82,109.79,109.8,162
HRZ06,2006-08-30 10:30,30,109.8,109.8,109.8,109.8,1
HRZ06,2006-08-30 11:00,30,109.8,109.8,109.8,109.8,49
HRZ06,2006-08-30 11:30,30,109.79,109.79,109.78,109.78,414
HRZ06,2006-08-30 12:00,30,109.8,109.8,109.8,109.8,113
HRZ06,2006-08-30 12:30,30,109.81,109.81,109.81,109.81,13
HRZ06,2006-08-30 13:30,30,109.79,109.79,109.79,109.79,13
HRZ06,2006-08-30 14:30,30,109.78,109.78,109.78,109.78,13
HRZ06,2006-08-31 01:00,31,109.86,109.86,109.8,109.8,4863
HRZ06,2006-08-31 01:30,31,109.79,109.79,109.78,109.78,53
HRZ06,2006-08-31 02:00,31,109.78,109.8,109.78,109.8,30
HRZ06,2006-08-31 02:30,31,109.82,109.82,109.82,109.82,68
HRZ06,2006-08-31 03:00,31,109.8,109.82,109.8,109.81,90
HRZ06,2006-08-31 03:30,31,109.81,109.83,109.81,109.82,264
HRZ06,2006-08-31 04:00,31,109.81,109.81,109.81,109.81,2016
HRZ06,2006-08-31 04:30,31,109.83,109.85,109.83,109.83,542
HRZ06,2006-08-31 05:00,31,109.83,109.83,109.83,109.83,2
HRZ06,2006-08-31 05:30,31,109.83,109.84,109.83,109.83,631
HRZ06,2006-08-31 06:00,31,109.84,109.84,109.84,109.84,180
HRZ06,2006-08-31 06:30,31,109.84,109.84,109.82,109.82,19
HRZ06,2006-08-31 07:00,31,109.84,109.86,109.83,109.86,61
HRZ06,2006-08-31 07:30,31,109.81,109.81,109.68,109.68,5254
HRZ06,2006-08-31 08:00,31,109.68,109.8,109.68,109.8,1557
HRZ06,2006-08-31 08:30,31,109.8,109.91,109.8,109.88,13630
HRZ06,2006-08-31 09:00,31,109.87,109.9,109.85,109.9,381
HRZ06,2006-08-31 09:30,31,109.9,109.96,109.9,109.95,2509
HRZ06,2006-08-31 10:00,31,109.93,110,109.93,109.98,2723
HRZ06,2006-08-31 10:30,31,109.99,110,109.97,109.98,3013
HRZ06,2006-08-31 11:00,31,109.97,109.97,109.96,109.97,617
HRZ06,2006-08-31 11:30,31,109.98,109.99,109.97,109.97,508
HRZ06,2006-08-31 12:00,31,109.98,109.99,109.98,109.99,207
HRZ06,2006-08-31 12:30,31,110,110,109.99,109.99,11
HRZ06,2006-08-31 13:00,31,109.99,109.99,109.99,109.99,4
HRZ06,2006-08-31 14:00,31,109.99,109.99,109.99,109.99,2
HRZ06,2006-09-01 01:00,1,109.99,109.99,109.94,109.95,3690
HRZ06,2006-09-01 01:30,1,109.96,109.96,109.94,109.95,234
HRZ06,2006-09-01 02:00,1,109.92,109.93,109.92,109.93,166
HRZ06,2006-09-01 02:30,1,109.95,109.95,109.93,109.94,1781
HRZ06,2006-09-01 03:00,1,109.93,109.96,109.93,109.95,121
HRZ06,2006-09-01 03:30,1,109.96,109.99,109.96,109.96,962
HRZ06,2006-09-01 04:00,1,109.96,109.96,109.95,109.96,1704
HRZ06,2006-09-01 04:30,1,109.96,109.97,109.95,109.95,1616
HRZ06,2006-09-01 05:00,1,109.95,109.98,109.94,109.96,5607
HRZ06,2006-09-01 05:30,1,109.95,109.96,109.95,109.96,712
HRZ06,2006-09-01 06:00,1,109.96,109.96,109.94,109.94,651
HRZ06,2006-09-01 06:30,1,109.95,109.96,109.94,109.96,823
HRZ06,2006-09-01 07:00,1,109.97,110,109.9,109.9,1803
HRZ06,2006-09-01 07:30,1,109.9,110.02,109.9,109.94,2635
HRZ06,2006-09-01 08:00,1,109.93,109.93,109.89,109.9,2773
HRZ06,2006-09-01 08:30,1,109.92,109.94,109.9,109.94,2206
HRZ06,2006-09-01 09:00,1,109.95,109.95,109.92,109.93,5477
HRZ06,2006-09-01 09:30,1,109.94,110.02,109.94,110.02,1172
HRZ06,2006-09-01 10:00,1,110.01,110.06,110,110.03,40011
HRZ06,2006-09-01 10:30,1,110.03,110.04,110.01,110.03,1164
HRZ06,2006-09-01 11:00,1,110,110.03,110,110.03,51
HRZ06,2006-09-01 11:30,1,110.04,110.04,110.03,110.03,1268
HRZ06,2006-09-01 12:00,1,110.03,110.03,110.02,110.02,31
HRZ06,2006-09-01 14:30,1,110.01,110.01,110.01,110.01,92
HRZ06,2006-09-04 01:00,4,110.01,110.01,109.96,109.99,2453
HRZ06,2006-09-04 01:30,4,109.98,109.98,109.96,109.97,2416
HRZ06,2006-09-04 02:00,4,109.96,109.97,109.95,109.97,1398
HRZ06,2006-09-04 02:30,4,109.97,109.97,109.96,109.97,1374
HRZ06,2006-09-04 03:00,4,109.97,109.99,109.97,109.97,2018
HRZ06,2006-09-04 03:30,4,109.96,109.97,109.95,109.95,6012
HRZ06,2006-09-04 04:00,4,109.95,109.96,109.94,109.95,6681
HRZ06,2006-09-04 04:30,4,109.95,109.96,109.94,109.96,3295
HRZ06,2006-09-04 05:00,4,109.95,109.97,109.95,109.96,657
HRZ06,2006-09-04 05:30,4,109.96,109.98,109.96,109.97,10822
HRZ06,2006-09-04 06:00,4,109.97,109.98,109.96,109.98,4834
HRZ06,2006-09-04 06:30,4,109.97,109.97,109.96,109.97,762
HRZ06,2006-09-04 07:00,4,109.97,109.98,109.96,109.98,1859
HRZ06,2006-09-04 07:30,4,109.98,109.99,109.98,109.99,3998
HRZ06,2006-09-04 08:00,4,109.99,109.99,109.97,109.98,11037
HRZ06,2006-09-04 08:30,4,109.97,109.98,109.96,109.97,5926
HRZ06,2006-09-04 09:00,4,109.97,109.98,109.97,109.97,3619
HRZ06,2006-09-04 09:30,4,109.98,109.99,109.97,109.99,38764
HRZ06,2006-09-04 10:00,4,109.99,110.01,109.99,109.99,9473
HRZ06,2006-09-04 10:30,4,109.99,110,109.98,109.99,9584
HRZ06,2006-09-04 11:00,4,109.98,110,109.98,110,1297
HRZ06,2006-09-04 11:30,4,110,110.01,110,110.01,313
HRZ06,2006-09-04 13:30,4,110,110,110,110,2
HRZ06,2006-09-05 01:00,5,109.96,109.98,109.96,109.97,13525
HRZ06,2006-09-05 01:30,5,109.97,109.97,109.94,109.94,7789
HRZ06,2006-09-05 02:00,5,109.95,109.95,109.93,109.94,31770
HRZ06,2006-09-05 02:30,5,109.93,109.93,109.88,109.93,18066
HRZ06,2006-09-05 03:00,5,109.93,109.93,109.91,109.92,29303
HRZ06,2006-09-05 03:30,5,109.92,109.92,109.87,109.88,43940
HRZ06,2006-09-05 04:00,5,109.88,109.88,109.84,109.84,60003
HRZ06,2006-09-05 04:30,5,109.85,109.87,109.83,109.84,10954
HRZ06,2006-09-05 05:00,5,109.85,109.86,109.83,109.85,8607
HRZ06,2006-09-05 05:30,5,109.85,109.86,109.84,109.86,9654
HRZ06,2006-09-05 06:00,5,109.86,109.86,109.84,109.85,5286
HRZ06,2006-09-05 06:30,5,109.85,109.87,109.84,109.87,16296
HRZ06,2006-09-05 07:00,5,109.86,109.89,109.85,109.89,15917
HRZ06,2006-09-05 07:30,5,109.88,109.89,109.85,109.86,42619
HRZ06,2006-09-05 08:00,5,109.86,109.88,109.84,109.85,40892
HRZ06,2006-09-05 08:30,5,109.85,109.89,109.85,109.87,20945
HRZ06,2006-09-05 09:00,5,109.86,109.86,109.83,109.84,19775
HRZ06,2006-09-05 09:30,5,109.84,109.84,109.8,109.82,44694
HRZ06,2006-09-05 10:00,5,109.81,109.82,109.78,109.8,25908
HRZ06,2006-09-05 10:30,5,109.79,109.8,109.75,109.79,17425
HRZ06,2006-09-05 11:00,5,109.79,109.8,109.78,109.78,18631
HRZ06,2006-09-05 11:30,5,109.79,109.79,109.76,109.77,22076
HRZ06,2006-09-05 12:00,5,109.78,109.78,109.77,109.77,2799
HRZ06,2006-09-05 14:00,5,109.77,109.78,109.77,109.77,114
HRZ06,2006-09-06 01:00,6,109.78,109.8,109.76,109.8,14470
HRZ06,2006-09-06 01:30,6,109.8,109.81,109.77,109.79,19266
HRZ06,2006-09-06 02:00,6,109.79,109.8,109.75,109.76,20292
HRZ06,2006-09-06 02:30,6,109.76,109.77,109.7,109.71,31352
HRZ06,2006-09-06 03:00,6,109.71,109.73,109.7,109.71,25380
HRZ06,2006-09-06 03:30,6,109.72,109.73,109.64,109.65,56894
HRZ06,2006-09-06 04:00,6,109.65,109.65,109.6,109.63,72698
HRZ06,2006-09-06 04:30,6,109.63,109.64,109.6,109.6,47683
HRZ06,2006-09-06 05:00,6,109.61,109.61,109.56,109.58,58582
HRZ06,2006-09-06 05:30,6,109.58,109.62,109.58,109.6,38578
HRZ06,2006-09-06 06:00,6,109.61,109.62,109.6,109.61,44799
HRZ06,2006-09-06 06:30,6,109.61,109.61,109.59,109.6,30691
HRZ06,2006-09-06 07:00,6,109.6,109.61,109.55,109.55,48491
HRZ06,2006-09-06 07:30,6,109.55,109.59,109.52,109.56,152435
HRZ06,2006-09-06 08:00,6,109.56,109.59,109.56,109.56,46461
HRZ06,2006-09-06 08:30,6,109.55,109.58,109.54,109.55,33972
HRZ06,2006-09-06 09:00,6,109.55,109.61,109.55,109.58,25522
HRZ06,2006-09-06 09:30,6,109.58,109.6,109.58,109.59,26448
HRZ06,2006-09-06 10:00,6,109.59,109.59,109.52,109.54,93399
HRZ06,2006-09-06 10:30,6,109.54,109.57,109.54,109.56,29785
HRZ06,2006-09-06 11:00,6,109.57,109.57,109.56,109.57,12700
HRZ06,2006-09-06 11:30,6,109.57,109.6,109.57,109.58,6370
HRZ06,2006-09-06 12:00,6,109.59,109.59,109.59,109.59,2738
HRZ06,2006-09-06 12:30,6,109.6,109.6,109.59,109.6,300
HRZ06,2006-09-06 13:00,6,109.59,109.61,109.59,109.6,3291
HRZ06,2006-09-06 13:30,6,109.59,109.6,109.59,109.6,49
HRZ06,2006-09-06 14:00,6,109.6,109.61,109.6,109.61,324
HRZ06,2006-09-06 14:30,6,109.61,109.65,109.61,109.61,1996
HRZ06,2006-09-06 15:00,6,109.64,109.64,109.64,109.64,15
HRZ06,2006-09-07 01:00,7,109.66,109.66,109.58,109.58,12818
HRZ06,2006-09-07 01:30,7,109.58,109.59,109.56,109.57,17301
HRZ06,2006-09-07 02:00,7,109.57,109.59,109.56,109.57,28117
HRZ06,2006-09-07 02:30,7,109.56,109.58,109.55,109.56,34150
HRZ06,2006-09-07 03:00,7,109.57,109.59,109.54,109.55,31527
HRZ06,2006-09-07 03:30,7,109.55,109.58,109.54,109.58,28705
HRZ06,2006-09-07 04:00,7,109.57,109.59,109.56,109.57,26182
HRZ06,2006-09-07 04:30,7,109.57,109.58,109.55,109.55,17193
HRZ06,2006-09-07 05:00,7,109.55,109.59,109.52,109.54,37748
HRZ06,2006-09-07 05:30,7,109.54,109.56,109.44,109.47,75284
HRZ06,2006-09-07 06:00,7,109.48,109.49,109.44,109.47,22753
HRZ06,2006-09-07 06:30,7,109.48,109.49,109.45,109.45,14159
HRZ06,2006-09-07 07:00,7,109.46,109.46,109.4,109.43,45190
HRZ06,2006-09-07 07:30,7,109.43,109.47,109.42,109.46,33258
HRZ06,2006-09-07 08:00,7,109.46,109.49,109.44,109.44,36063
HRZ06,2006-09-07 08:30,7,109.44,109.46,109.43,109.45,26107
HRZ06,2006-09-07 09:00,7,109.46,109.52,109.46,109.51,42684
HRZ06,2006-09-07 09:30,7,109.51,109.64,109.5,109.6,70949
HRZ06,2006-09-07 10:00,7,109.6,109.66,109.6,109.63,62952
HRZ06,2006-09-07 10:30,7,109.63,109.68,109.63,109.66,28126
HRZ06,2006-09-07 11:00,7,109.65,109.66,109.64,109.64,7779
HRZ06,2006-09-07 11:30,7,109.65,109.66,109.63,109.65,7231
HRZ06,2006-09-07 12:00,7,109.64,109.68,109.64,109.67,3094
HRZ06,2006-09-07 12:30,7,109.67,109.68,109.65,109.66,1242
HRZ06,2006-09-07 13:00,7,109.66,109.66,109.66,109.66,186
HRZ06,2006-09-07 13:30,7,109.66,109.66,109.62,109.63,1216
HRZ06,2006-09-07 14:00,7,109.63,109.64,109.63,109.64,116
HRZ06,2006-09-07 14:30,7,109.63,109.65,109.63,109.64,551
HRZ06,2006-09-07 15:00,7,109.65,109.65,109.65,109.65,900
HRZ06,2006-09-08 01:00,8,109.63,109.63,109.59,109.61,12690
HRZ06,2006-09-08 01:30,8,109.62,109.67,109.62,109.65,22056
HRZ06,2006-09-08 02:00,8,109.64,109.74,109.64,109.74,43521
HRZ06,2006-09-08 02:30,8,109.74,109.74,109.68,109.7,24868
HRZ06,2006-09-08 03:00,8,109.69,109.73,109.69,109.73,25156
HRZ06,2006-09-08 03:30,8,109.73,109.74,109.7,109.74,22471
HRZ06,2006-09-08 04:00,8,109.73,109.75,109.7,109.71,30371
HRZ06,2006-09-08 04:30,8,109.71,109.74,109.65,109.71,46977
HRZ06,2006-09-08 05:00,8,109.7,109.74,109.69,109.69,25542
HRZ06,2006-09-08 05:30,8,109.69,109.73,109.68,109.71,18530
HRZ06,2006-09-08 06:00,8,109.71,109.73,109.71,109.73,1275
HRZ06,2006-09-08 06:30,8,109.72,109.73,109.71,109.71,2077
HRZ06,2006-09-08 07:00,8,109.69,109.71,109.68,109.7,9130
HRZ06,2006-09-08 07:30,8,109.7,109.72,109.67,109.71,34464
HRZ06,2006-09-08 08:00,8,109.71,109.76,109.69,109.74,23107
HRZ06,2006-09-08 08:30,8,109.73,109.77,109.73,109.75,29953
HRZ06,2006-09-08 09:00,8,109.75,109.76,109.68,109.7,36154
HRZ06,2006-09-08 09:30,8,109.69,109.73,109.68,109.71,18048
HRZ06,2006-09-08 10:00,8,109.71,109.71,109.68,109.7,22037
HRZ06,2006-09-08 10:30,8,109.71,109.72,109.68,109.69,10814
HRZ06,2006-09-08 11:00,8,109.7,109.71,109.68,109.69,8517
HRZ06,2006-09-08 11:30,8,109.69,109.69,109.67,109.68,3255
HRZ06,2006-09-08 12:00,8,109.67,109.69,109.67,109.67,1052
HRZ06,2006-09-08 12:30,8,109.67,109.68,109.66,109.67,137
HRZ06,2006-09-08 13:00,8,109.68,109.68,109.67,109.68,213
HRZ06,2006-09-08 13:30,8,109.68,109.68,109.67,109.67,183
HRZ06,2006-09-08 14:00,8,109.67,109.67,109.65,109.66,380
HRZ06,2006-09-08 14:30,8,109.66,109.67,109.65,109.66,1189
HRZ06,2006-09-08 15:00,8,109.64,109.64,109.64,109.64,63
HRZ06,2006-09-11 01:00,11,109.63,109.66,109.52,109.58,40063
HRZ06,2006-09-11 01:30,11,109.58,109.6,109.56,109.6,25873
HRZ06,2006-09-11 02:00,11,109.59,109.61,109.51,109.53,39327
HRZ06,2006-09-11 02:30,11,109.53,109.58,109.52,109.58,26781
HRZ06,2006-09-11 03:00,11,109.58,109.59,109.55,109.57,22746
HRZ06,2006-09-11 03:30,11,109.57,109.62,109.57,109.61,36975
HRZ06,2006-09-11 04:00,11,109.62,109.63,109.59,109.63,14607
HRZ06,2006-09-11 04:30,11,109.63,109.66,109.62,109.62,35708
HRZ06,2006-09-11 05:00,11,109.62,109.66,109.62,109.64,14233
HRZ06,2006-09-11 05:30,11,109.65,109.65,109.63,109.64,9014
HRZ06,2006-09-11 06:00,11,109.64,109.65,109.62,109.62,13554
HRZ06,2006-09-11 06:30,11,109.63,109.65,109.62,109.64,10625
HRZ06,2006-09-11 07:00,11,109.64,109.67,109.63,109.64,27331
HRZ06,2006-09-11 07:30,11,109.65,109.66,109.64,109.65,18303
HRZ06,2006-09-11 08:00,11,109.65,109.68,109.65,109.67,13474
HRZ06,2006-09-11 08:30,11,109.66,109.67,109.59,109.59,26894
HRZ06,2006-09-11 09:00,11,109.59,109.6,109.56,109.56,38211
HRZ06,2006-09-11 09:30,11,109.56,109.57,109.52,109.55,36958
HRZ06,2006-09-11 10:00,11,109.55,109.6,109.55,109.59,24019
HRZ06,2006-09-11 10:30,11,109.58,109.6,109.57,109.58,6771
HRZ06,2006-09-11 11:00,11,109.58,109.58,109.56,109.56,7707
HRZ06,2006-09-11 11:30,11,109.56,109.58,109.55,109.56,4669
HRZ06,2006-09-11 12:00,11,109.56,109.57,109.55,109.57,1447
HRZ06,2006-09-11 12:30,11,109.56,109.56,109.56,109.56,85
HRZ06,2006-09-11 13:00,11,109.56,109.57,109.56,109.57,71
HRZ06,2006-09-11 13:30,11,109.57,109.57,109.56,109.57,189
HRZ06,2006-09-11 14:00,11,109.57,109.58,109.57,109.58,546
HRZ06,2006-09-11 14:30,11,109.58,109.59,109.57,109.59,322
HRZ06,2006-09-11 15:00,11,109.58,109.58,109.58,109.58,11
HRZ06,2006-09-12 01:00,12,109.54,109.56,109.48,109.49,31672
HRZ06,2006-09-12 01:30,12,109.49,109.51,109.44,109.47,61212
HRZ06,2006-09-12 02:00,12,109.47,109.48,109.4,109.46,62362
HRZ06,2006-09-12 02:30,12,109.46,109.51,109.44,109.44,45408
HRZ06,2006-09-12 03:00,12,109.44,109.45,109.41,109.44,56217
HRZ06,2006-09-12 03:30,12,109.43,109.47,109.42,109.44,48862
HRZ06,2006-09-12 04:00,12,109.45,109.48,109.44,109.46,35330
HRZ06,2006-09-12 04:30,12,109.47,109.47,109.41,109.42,24696
HRZ06,2006-09-12 05:00,12,109.43,109.46,109.41,109.45,34112
HRZ06,2006-09-12 05:30,12,109.45,109.48,109.43,109.45,21311
HRZ06,2006-09-12 06:00,12,109.46,109.46,109.43,109.43,10780
HRZ06,2006-09-12 06:30,12,109.44,109.45,109.43,109.45,3410
HRZ06,2006-09-12 07:00,12,109.45,109.46,109.44,109.45,16196
HRZ06,2006-09-12 07:30,12,109.46,109.5,109.43,109.47,47572
HRZ06,2006-09-12 08:00,12,109.47,109.51,109.46,109.48,56849
HRZ06,2006-09-12 08:30,12,109.47,109.48,109.42,109.45,48022
HRZ06,2006-09-12 09:00,12,109.46,109.52,109.45,109.46,51808
HRZ06,2006-09-12 09:30,12,109.46,109.48,109.45,109.47,21857
HRZ06,2006-09-12 10:00,12,109.47,109.5,109.46,109.47,23378
HRZ06,2006-09-12 10:30,12,109.47,109.48,109.46,109.47,8608
HRZ06,2006-09-12 11:00,12,109.47,109.5,109.47,109.48,7818
HRZ06,2006-09-12 11:30,12,109.49,109.49,109.47,109.48,2903
HRZ06,2006-09-12 12:00,12,109.48,109.54,109.48,109.54,4200
HRZ06,2006-09-12 12:30,12,109.54,109.56,109.53,109.54,4277
HRZ06,2006-09-12 13:00,12,109.54,109.56,109.54,109.55,1493
HRZ06,2006-09-12 13:30,12,109.55,109.58,109.54,109.54,2740
HRZ06,2006-09-12 14:00,12,109.55,109.55,109.55,109.55,205
HRZ06,2006-09-12 14:30,12,109.56,109.57,109.54,109.57,761
HRZ06,2006-09-12 15:00,12,109.57,109.57,109.57,109.57,16
HRZ06,2006-09-13 01:00,13,109.57,109.6,109.54,109.57,28919
HRZ06,2006-09-13 01:30,13,109.58,109.58,109.54,109.55,21616
HRZ06,2006-09-13 02:00,13,109.56,109.6,109.55,109.59,24374
HRZ06,2006-09-13 02:30,13,109.58,109.61,109.57,109.6,37171
HRZ06,2006-09-13 03:00,13,109.61,109.64,109.6,109.62,48463
HRZ06,2006-09-13 03:30,13,109.62,109.63,109.6,109.63,31677
HRZ06,2006-09-13 04:00,13,109.62,109.63,109.6,109.6,33684
HRZ06,2006-09-13 04:30,13,109.61,109.63,109.59,109.59,46373
HRZ06,2006-09-13 05:00,13,109.6,109.63,109.58,109.63,37758
HRZ06,2006-09-13 05:30,13,109.63,109.64,109.61,109.63,24377
HRZ06,2006-09-13 06:00,13,109.62,109.65,109.62,109.63,31185
HRZ06,2006-09-13 06:30,13,109.64,109.64,109.62,109.63,12664
HRZ06,2006-09-13 07:00,13,109.62,109.65,109.62,109.64,13848
HRZ06,2006-09-13 07:30,13,109.63,109.65,109.61,109.61,22436
HRZ06,2006-09-13 08:00,13,109.61,109.68,109.61,109.64,39886
HRZ06,2006-09-13 08:30,13,109.64,109.65,109.62,109.64,13664
HRZ06,2006-09-13 09:00,13,109.64,109.66,109.63,109.64,12492
HRZ06,2006-09-13 09:30,13,109.64,109.65,109.6,109.61,23733
HRZ06,2006-09-13 10:00,13,109.61,109.65,109.6,109.64,17049
HRZ06,2006-09-13 10:30,13,109.63,109.66,109.62,109.64,13446
HRZ06,2006-09-13 11:00,13,109.64,109.66,109.63,109.66,10874
HRZ06,2006-09-13 11:30,13,109.66,109.67,109.64,109.65,7654
HRZ06,2006-09-13 12:00,13,109.65,109.66,109.64,109.64,2982
HRZ06,2006-09-13 12:30,13,109.64,109.64,109.63,109.64,1669
HRZ06,2006-09-13 13:00,13,109.64,109.64,109.63,109.64,688
HRZ06,2006-09-13 13:30,13,109.64,109.64,109.62,109.62,1476
HRZ06,2006-09-13 14:00,13,109.62,109.62,109.61,109.62,209
HRZ06,2006-09-13 14:30,13,109.61,109.63,109.61,109.62,429
HRZ06,2006-09-13 15:00,13,109.61,109.61,109.61,109.61,1
HRZ06,2006-09-14 01:00,14,109.59,109.62,109.57,109.58,17472
HRZ06,2006-09-14 01:30,14,109.58,109.62,109.56,109.61,14843
HRZ06,2006-09-14 02:00,14,109.61,109.61,109.6,109.61,1169
HRZ06,2006-09-14 03:30,14,109.57,109.59,109.53,109.57,70624
HRZ06,2006-09-14 04:00,14,109.57,109.59,109.54,109.58,31126
HRZ06,2006-09-14 04:30,14,109.57,109.58,109.52,109.54,22738
HRZ06,2006-09-14 05:00,14,109.54,109.56,109.53,109.55,19444
HRZ06,2006-09-14 05:30,14,109.55,109.59,109.55,109.59,14930
HRZ06,2006-09-14 06:00,14,109.59,109.59,109.56,109.57,9669
HRZ06,2006-09-14 06:30,14,109.57,109.6,109.57,109.6,8526
HRZ06,2006-09-14 07:00,14,109.6,109.63,109.55,109.57,33067
HRZ06,2006-09-14 07:30,14,109.57,109.6,109.54,109.56,73648
HRZ06,2006-09-14 08:00,14,109.57,109.58,109.54,109.55,26031
HRZ06,2006-09-14 08:30,14,109.55,109.58,109.53,109.56,33657
HRZ06,2006-09-14 09:00,14,109.56,109.61,109.56,109.58,26702
HRZ06,2006-09-14 09:30,14,109.58,109.6,109.56,109.59,26958
HRZ06,2006-09-14 10:00,14,109.59,109.61,109.58,109.58,19909
HRZ06,2006-09-14 10:30,14,109.59,109.61,109.58,109.58,16747
HRZ06,2006-09-14 11:00,14,109.58,109.59,109.57,109.59,6185
HRZ06,2006-09-14 11:30,14,109.58,109.58,109.55,109.56,4626
HRZ06,2006-09-14 12:00,14,109.56,109.58,109.56,109.57,988
HRZ06,2006-09-14 12:30,14,109.57,109.58,109.57,109.57,692
HRZ06,2006-09-14 13:00,14,109.57,109.58,109.55,109.55,434
HRZ06,2006-09-14 13:30,14,109.55,109.55,109.52,109.53,2950
HRZ06,2006-09-14 14:00,14,109.53,109.53,109.51,109.52,973
HRZ06,2006-09-14 14:30,14,109.52,109.52,109.51,109.51,631
HRZ06,2006-09-15 01:00,15,109.5,109.53,109.5,109.52,10358
HRZ06,2006-09-15 01:30,15,109.51,109.52,109.47,109.48,21250
HRZ06,2006-09-15 02:00,15,109.48,109.5,109.47,109.49,15198
HRZ06,2006-09-15 02:30,15,109.48,109.5,109.45,109.47,27498
HRZ06,2006-09-15 03:00,15,109.47,109.48,109.45,109.47,24054
HRZ06,2006-09-15 03:30,15,109.47,109.49,109.46,109.48,12254
HRZ06,2006-09-15 04:00,15,109.48,109.53,109.48,109.52,24179
HRZ06,2006-09-15 04:30,15,109.52,109.53,109.5,109.52,9271
HRZ06,2006-09-15 05:00,15,109.51,109.53,109.5,109.51,11074
HRZ06,2006-09-15 05:30,15,109.51,109.52,109.5,109.51,10115
HRZ06,2006-09-15 06:00,15,109.5,109.52,109.49,109.51,14497
HRZ06,2006-09-15 06:30,15,109.51,109.53,109.51,109.52,11590
HRZ06,2006-09-15 07:00,15,109.52,109.6,109.51,109.57,34858
HRZ06,2006-09-15 07:30,15,109.57,109.69,109.55,109.67,101352
HRZ06,2006-09-15 08:00,15,109.67,109.69,109.63,109.66,49542
HRZ06,2006-09-15 08:30,15,109.66,109.71,109.63,109.7,43015
HRZ06,2006-09-15 09:00,15,109.71,109.71,109.65,109.66,33904
HRZ06,2006-09-15 09:30,15,109.66,109.69,109.64,109.66,24613
HRZ06,2006-09-15 10:00,15,109.66,109.67,109.63,109.65,22107
HRZ06,2006-09-15 10:30,15,109.65,109.66,109.62,109.63,16854
HRZ06,2006-09-15 11:00,15,109.63,109.63,109.59,109.6,8991
HRZ06,2006-09-15 11:30,15,109.59,109.59,109.55,109.55,13347
HRZ06,2006-09-15 12:00,15,109.55,109.58,109.55,109.57,2758
HRZ06,2006-09-15 12:30,15,109.56,109.56,109.55,109.55,1306
HRZ06,2006-09-15 13:00,15,109.55,109.55,109.54,109.54,224
HRZ06,2006-09-15 13:30,15,109.54,109.54,109.53,109.54,1746
HRZ06,2006-09-15 14:00,15,109.53,109.54,109.51,109.51,1025
HRZ06,2006-09-15 14:30,15,109.53,109.53,109.52,109.53,1161
HRZ06,2006-09-15 15:00,15,109.52,109.52,109.52,109.52,25
HRZ06,2006-09-18 01:00,18,109.44,109.46,109.38,109.44,35578
HRZ06,2006-09-18 01:30,18,109.44,109.44,109.39,109.4,26596
HRZ06,2006-09-18 02:00,18,109.4,109.45,109.35,109.44,61000
HRZ06,2006-09-18 02:30,18,109.44,109.44,109.4,109.42,35354
HRZ06,2006-09-18 03:00,18,109.41,109.42,109.36,109.38,26188
HRZ06,2006-09-18 03:30,18,109.37,109.4,109.37,109.39,22638
HRZ06,2006-09-18 04:00,18,109.39,109.42,109.38,109.4,23445
HRZ06,2006-09-18 04:30,18,109.4,109.4,109.36,109.39,17818
HRZ06,2006-09-18 05:00,18,109.39,109.4,109.39,109.39,9877
HRZ06,2006-09-18 05:30,18,109.39,109.41,109.37,109.4,9135
HRZ06,2006-09-18 06:00,18,109.41,109.43,109.37,109.38,26043
HRZ06,2006-09-18 06:30,18,109.39,109.42,109.36,109.4,30437
HRZ06,2006-09-18 07:00,18,109.39,109.41,109.37,109.38,22030
HRZ06,2006-09-18 07:30,18,109.38,109.4,109.36,109.38,30861
HRZ06,2006-09-18 08:00,18,109.38,109.38,109.28,109.31,114842
HRZ06,2006-09-18 08:30,18,109.31,109.34,109.31,109.33,34492
HRZ06,2006-09-18 09:00,18,109.33,109.36,109.33,109.34,28423
HRZ06,2006-09-18 09:30,18,109.35,109.37,109.33,109.35,18835
HRZ06,2006-09-18 10:00,18,109.35,109.36,109.32,109.34,25611
HRZ06,2006-09-18 10:30,18,109.34,109.34,109.32,109.33,13781
HRZ06,2006-09-18 11:00,18,109.33,109.35,109.32,109.34,6110
HRZ06,2006-09-18 11:30,18,109.33,109.36,109.33,109.36,6980
HRZ06,2006-09-18 12:00,18,109.36,109.37,109.35,109.37,1753
HRZ06,2006-09-18 12:30,18,109.36,109.37,109.36,109.36,794
HRZ06,2006-09-18 13:00,18,109.37,109.39,109.37,109.38,1483
HRZ06,2006-09-18 13:30,18,109.39,109.41,109.39,109.39,766
HRZ06,2006-09-18 14:00,18,109.4,109.4,109.39,109.4,629
HRZ06,2006-09-18 14:30,18,109.4,109.41,109.4,109.41,489
HRZ06,2006-09-18 15:00,18,109.41,109.41,109.41,109.41,6
HRZ06,2006-09-19 01:00,19,109.36,109.37,109.33,109.34,13928
HRZ06,2006-09-19 01:30,19,109.33,109.38,109.32,109.36,14205
HRZ06,2006-09-19 02:00,19,109.37,109.45,109.36,109.42,48466
HRZ06,2006-09-19 02:30,19,109.41,109.45,109.4,109.44,21367
HRZ06,2006-09-19 03:00,19,109.44,109.45,109.38,109.39,35308
HRZ06,2006-09-19 03:30,19,109.39,109.51,109.38,109.48,33066
HRZ06,2006-09-19 04:00,19,109.48,109.5,109.4,109.43,84549
HRZ06,2006-09-19 04:30,19,109.43,109.43,109.37,109.38,44545
HRZ06,2006-09-19 05:00,19,109.39,109.4,109.36,109.4,15480
HRZ06,2006-09-19 05:30,19,109.39,109.42,109.38,109.39,15821
HRZ06,2006-09-19 06:00,19,109.4,109.43,109.39,109.42,15888
HRZ06,2006-09-19 06:30,19,109.41,109.42,109.4,109.42,12026
HRZ06,2006-09-19 07:00,19,109.41,109.52,109.41,109.51,25213
HRZ06,2006-09-19 07:30,19,109.52,109.55,109.48,109.54,88186
HRZ06,2006-09-19 08:00,19,109.54,109.56,109.51,109.53,38822
HRZ06,2006-09-19 08:30,19,109.54,109.59,109.53,109.57,53158
HRZ06,2006-09-19 09:00,19,109.57,109.58,109.56,109.57,16794
HRZ06,2006-09-19 09:30,19,109.57,109.59,109.56,109.58,20774
HRZ06,2006-09-19 10:00,19,109.58,109.63,109.57,109.62,27392
HRZ06,2006-09-19 10:30,19,109.61,109.63,109.58,109.61,25228
HRZ06,2006-09-19 11:00,19,109.62,109.63,109.61,109.63,9846
HRZ06,2006-09-19 11:30,19,109.62,109.64,109.6,109.6,7898
HRZ06,2006-09-19 12:00,19,109.6,109.61,109.6,109.61,2718
HRZ06,2006-09-19 12:30,19,109.61,109.61,109.59,109.59,2861
HRZ06,2006-09-19 13:00,19,109.6,109.61,109.59,109.61,948
HRZ06,2006-09-19 13:30,19,109.62,109.63,109.61,109.62,2478
HRZ06,2006-09-19 14:00,19,109.63,109.65,109.63,109.64,1800
HRZ06,2006-09-19 14:30,19,109.64,109.65,109.63,109.65,597
HRZ06,2006-09-19 15:00,19,109.63,109.63,109.63,109.63,240
HRZ06,2006-09-20 01:00,20,109.65,109.66,109.6,109.62,17008
HRZ06,2006-09-20 01:30,20,109.62,109.64,109.61,109.63,19169
HRZ06,2006-09-20 02:00,20,109.63,109.63,109.6,109.61,22901
HRZ06,2006-09-20 02:30,20,109.61,109.64,109.6,109.62,22705
HRZ06,2006-09-20 03:00,20,109.62,109.63,109.61,109.63,22640
HRZ06,2006-09-20 03:30,20,109.63,109.65,109.6,109.62,24404
HRZ06,2006-09-20 04:00,20,109.62,109.66,109.61,109.64,19848
HRZ06,2006-09-20 04:30,20,109.65,109.66,109.62,109.65,18306
HRZ06,2006-09-20 05:00,20,109.65,109.67,109.64,109.67,21880
HRZ06,2006-09-20 05:30,20,109.67,109.67,109.62,109.63,23116
HRZ06,2006-09-20 06:00,20,109.63,109.64,109.61,109.62,9813
HRZ06,2006-09-20 06:30,20,109.62,109.63,109.62,109.63,2825
HRZ06,2006-09-20 07:00,20,109.63,109.64,109.61,109.62,9862
HRZ06,2006-09-20 07:30,20,109.63,109.67,109.62,109.65,20823
HRZ06,2006-09-20 08:00,20,109.65,109.7,109.64,109.69,26053
HRZ06,2006-09-20 08:30,20,109.69,109.69,109.66,109.67,25739
HRZ06,2006-09-20 09:00,20,109.67,109.69,109.62,109.63,32043
HRZ06,2006-09-20 09:30,20,109.63,109.64,109.6,109.63,20559
HRZ06,2006-09-20 10:00,20,109.63,109.64,109.61,109.64,17585
HRZ06,2006-09-20 10:30,20,109.64,109.65,109.61,109.62,16748
HRZ06,2006-09-20 11:00,20,109.62,109.64,109.61,109.63,5170
HRZ06,2006-09-20 11:30,20,109.63,109.64,109.62,109.63,3396
HRZ06,2006-09-20 12:00,20,109.63,109.64,109.63,109.63,1191
HRZ06,2006-09-20 12:30,20,109.63,109.64,109.62,109.64,273
HRZ06,2006-09-20 13:00,20,109.64,109.65,109.56,109.61,8958
HRZ06,2006-09-20 13:30,20,109.62,109.62,109.56,109.57,2353
HRZ06,2006-09-20 14:00,20,109.57,109.58,109.56,109.58,983
HRZ06,2006-09-20 14:30,20,109.58,109.58,109.56,109.56,332
HRZ06,2006-09-20 15:00,20,109.57,109.57,109.57,109.57,36
HRZ06,2006-09-21 01:00,21,109.56,109.57,109.53,109.53,13799
HRZ06,2006-09-21 01:30,21,109.54,109.54,109.51,109.52,20375
HRZ06,2006-09-21 02:00,21,109.52,109.54,109.51,109.53,14879
HRZ06,2006-09-21 02:30,21,109.53,109.57,109.53,109.54,28984
HRZ06,2006-09-21 03:00,21,109.54,109.56,109.52,109.52,13622
HRZ06,2006-09-21 03:30,21,109.52,109.54,109.51,109.52,27554
HRZ06,2006-09-21 04:00,21,109.53,109.56,109.52,109.55,26327
HRZ06,2006-09-21 04:30,21,109.55,109.56,109.54,109.56,23891
HRZ06,2006-09-21 05:00,21,109.56,109.56,109.54,109.55,13864
HRZ06,2006-09-21 05:30,21,109.55,109.57,109.54,109.57,6701
HRZ06,2006-09-21 06:00,21,109.56,109.57,109.55,109.55,7306
HRZ06,2006-09-21 06:30,21,109.55,109.56,109.54,109.54,9451
HRZ06,2006-09-21 07:00,21,109.55,109.56,109.54,109.56,9715
HRZ06,2006-09-21 07:30,21,109.56,109.59,109.55,109.57,27995
HRZ06,2006-09-21 08:00,21,109.57,109.6,109.57,109.59,24529
HRZ06,2006-09-21 08:30,21,109.6,109.63,109.59,109.62,32567
HRZ06,2006-09-21 09:00,21,109.62,109.69,109.62,109.68,58875
HRZ06,2006-09-21 09:30,21,109.68,109.7,109.66,109.7,27376
HRZ06,2006-09-21 10:00,21,109.69,109.69,109.66,109.68,34789
HRZ06,2006-09-21 10:30,21,109.68,109.78,109.67,109.75,42509
HRZ06,2006-09-21 11:00,21,109.75,109.89,109.75,109.87,71148
HRZ06,2006-09-21 11:30,21,109.87,109.88,109.83,109.84,34286
HRZ06,2006-09-21 12:00,21,109.84,109.86,109.83,109.85,5946
HRZ06,2006-09-21 12:30,21,109.86,109.86,109.84,109.85,1364
HRZ06,2006-09-21 13:00,21,109.85,109.87,109.85,109.86,659
HRZ06,2006-09-21 13:30,21,109.87,109.9,109.87,109.89,1779
HRZ06,2006-09-21 14:00,21,109.89,109.91,109.88,109.91,1045
HRZ06,2006-09-21 14:30,21,109.91,109.94,109.9,109.94,2253
HRZ06,2006-09-21 15:00,21,109.94,109.94,109.94,109.94,47
HRZ06,2006-09-22 01:00,22,109.93,109.95,109.87,109.87,31407
HRZ06,2006-09-22 01:30,22,109.88,109.93,109.86,109.89,41019
HRZ06,2006-09-22 02:00,22,109.89,109.92,109.86,109.91,42504
HRZ06,2006-09-22 02:30,22,109.91,109.97,109.89,109.94,50613
HRZ06,2006-09-22 03:00,22,109.93,109.99,109.93,109.96,40754
HRZ06,2006-09-22 03:30,22,109.96,110.07,109.95,110.04,62698
HRZ06,2006-09-22 04:00,22,110.04,110.07,110.02,110.03,50747
HRZ06,2006-09-22 04:30,22,110.03,110.04,109.98,110.02,38764
HRZ06,2006-09-22 05:00,22,110.03,110.05,110.01,110.04,23388
HRZ06,2006-09-22 05:30,22,110.04,110.1,110.03,110.09,52435
HRZ06,2006-09-22 06:00,22,110.09,110.13,110.08,110.1,50815
HRZ06,2006-09-22 06:30,22,110.09,110.1,110.07,110.08,29125
HRZ06,2006-09-22 07:00,22,110.08,110.08,110,110.05,46157
HRZ06,2006-09-22 07:30,22,110.05,110.05,110,110,44244
HRZ06,2006-09-22 08:00,22,110,110.03,109.95,110.02,51620
HRZ06,2006-09-22 08:30,22,110.01,110.07,110,110.07,32947
HRZ06,2006-09-22 09:00,22,110.07,110.1,110.06,110.08,42117
HRZ06,2006-09-22 09:30,22,110.08,110.11,110.06,110.1,20040
HRZ06,2006-09-22 10:00,22,110.1,110.18,110.08,110.16,47650
HRZ06,2006-09-22 10:30,22,110.17,110.17,110.11,110.12,20200
HRZ06,2006-09-22 11:00,22,110.12,110.15,110.1,110.14,11008
HRZ06,2006-09-22 11:30,22,110.14,110.17,110.13,110.16,6179
HRZ06,2006-09-22 12:00,22,110.16,110.16,110.15,110.15,914
HRZ06,2006-09-22 12:30,22,110.14,110.16,110.14,110.15,513
HRZ06,2006-09-22 13:00,22,110.16,110.16,110.14,110.14,631
HRZ06,2006-09-22 13:30,22,110.15,110.15,110.14,110.15,399
HRZ06,2006-09-22 14:00,22,110.14,110.15,110.12,110.12,945
HRZ06,2006-09-22 14:30,22,110.11,110.14,110.11,110.14,820
HRZ06,2006-09-22 15:00,22,110.14,110.14,110.14,110.14,19
HRZ06,2006-09-25 01:00,25,110.13,110.19,110.11,110.18,26586
HRZ06,2006-09-25 01:30,25,110.18,110.18,110.14,110.17,19167
HRZ06,2006-09-25 02:00,25,110.17,110.27,110.17,110.24,48398
HRZ06,2006-09-25 02:30,25,110.24,110.29,110.21,110.28,43027
HRZ06,2006-09-25 03:00,25,110.28,110.3,110.25,110.27,25736
HRZ06,2006-09-25 03:30,25,110.27,110.33,110.25,110.31,32811
HRZ06,2006-09-25 04:00,25,110.31,110.32,110.26,110.3,28624
HRZ06,2006-09-25 04:30,25,110.31,110.31,110.27,110.29,31108
HRZ06,2006-09-25 05:00,25,110.28,110.28,110.24,110.25,22257
HRZ06,2006-09-25 05:30,25,110.26,110.28,110.25,110.26,19966
HRZ06,2006-09-25 06:00,25,110.26,110.29,110.25,110.28,11387
HRZ06,2006-09-25 06:30,25,110.28,110.28,110.25,110.28,15147
HRZ06,2006-09-25 07:00,25,110.27,110.28,110.24,110.26,28844
HRZ06,2006-09-25 07:30,25,110.26,110.28,110.24,110.27,14158
HRZ06,2006-09-25 08:00,25,110.27,110.3,110.25,110.29,21962
HRZ06,2006-09-25 08:30,25,110.29,110.32,110.23,110.27,50422
HRZ06,2006-09-25 09:00,25,110.27,110.38,110.26,110.31,85090
HRZ06,2006-09-25 09:30,25,110.32,110.34,110.29,110.3,33391
HRZ06,2006-09-25 10:00,25,110.3,110.36,110.29,110.34,30261
HRZ06,2006-09-25 10:30,25,110.34,110.35,110.31,110.34,11182
HRZ06,2006-09-25 11:00,25,110.34,110.35,110.31,110.33,12134
HRZ06,2006-09-25 11:30,25,110.32,110.35,110.31,110.31,6798
HRZ06,2006-09-25 12:00,25,110.31,110.32,110.3,110.31,1090
HRZ06,2006-09-25 12:30,25,110.31,110.34,110.31,110.34,2133
HRZ06,2006-09-25 13:00,25,110.33,110.33,110.33,110.33,301
HRZ06,2006-09-25 13:30,25,110.33,110.33,110.3,110.3,210
HRZ06,2006-09-25 14:00,25,110.31,110.32,110.31,110.32,120
HRZ06,2006-09-25 14:30,25,110.32,110.34,110.31,110.33,1153
HRZ06,2006-09-25 15:00,25,110.34,110.34,110.34,110.34,17
HRZ06,2006-09-26 01:00,26,110.31,110.35,110.29,110.31,16158
HRZ06,2006-09-26 01:30,26,110.31,110.31,110.22,110.24,45178
HRZ06,2006-09-26 02:00,26,110.24,110.29,110.24,110.26,27362
HRZ06,2006-09-26 02:30,26,110.26,110.29,110.19,110.2,35208
HRZ06,2006-09-26 03:00,26,110.19,110.23,110.16,110.19,61526
HRZ06,2006-09-26 03:30,26,110.2,110.21,110.13,110.16,82552
HRZ06,2006-09-26 04:00,26,110.17,110.2,110.17,110.19,23266
HRZ06,2006-09-26 04:30,26,110.19,110.28,110.18,110.26,41296
HRZ06,2006-09-26 05:00,26,110.26,110.27,110.25,110.25,20700
HRZ06,2006-09-26 05:30,26,110.26,110.26,110.23,110.25,16093
HRZ06,2006-09-26 06:00,26,110.24,110.25,110.23,110.24,11699
HRZ06,2006-09-26 06:30,26,110.23,110.24,110.22,110.23,13601
HRZ06,2006-09-26 07:00,26,110.23,110.27,110.21,110.25,26509
HRZ06,2006-09-26 07:30,26,110.25,110.27,110.23,110.25,37093
HRZ06,2006-09-26 08:00,26,110.24,110.26,110.23,110.25,19356
HRZ06,2006-09-26 08:30,26,110.25,110.26,110.2,110.2,25852
HRZ06,2006-09-26 09:00,26,110.2,110.28,110.18,110.25,65256
HRZ06,2006-09-26 09:30,26,110.24,110.27,110.23,110.24,39651
HRZ06,2006-09-26 10:00,26,110.25,110.26,110.23,110.24,27539
HRZ06,2006-09-26 10:30,26,110.24,110.25,110.2,110.21,16255
HRZ06,2006-09-26 11:00,26,110.21,110.25,110.21,110.25,11858
HRZ06,2006-09-26 11:30,26,110.25,110.26,110.24,110.24,9863
HRZ06,2006-09-26 12:00,26,110.24,110.25,110.23,110.24,2391
HRZ06,2006-09-26 12:30,26,110.24,110.25,110.22,110.22,193
HRZ06,2006-09-26 13:00,26,110.23,110.23,110.21,110.22,660
HRZ06,2006-09-26 13:30,26,110.22,110.22,110.2,110.2,1440
HRZ06,2006-09-26 14:00,26,110.21,110.21,110.2,110.21,2061
HRZ06,2006-09-26 14:30,26,110.21,110.21,110.19,110.2,420
HRZ06,2006-09-26 15:00,26,110.19,110.19,110.19,110.19,22
HRZ06,2006-09-27 01:00,27,110.16,110.18,110.15,110.16,13966
HRZ06,2006-09-27 01:30,27,110.16,110.19,110.16,110.16,14149
HRZ06,2006-09-27 02:00,27,110.17,110.19,110.14,110.16,33068
HRZ06,2006-09-27 02:30,27,110.15,110.17,110.11,110.11,33663
HRZ06,2006-09-27 03:00,27,110.12,110.12,110.08,110.09,62745
HRZ06,2006-09-27 03:30,27,110.1,110.1,110.05,110.07,82803
HRZ06,2006-09-27 04:00,27,110.07,110.11,110.04,110.09,48967
HRZ06,2006-09-27 04:30,27,110.1,110.12,110.08,110.12,32240
HRZ06,2006-09-27 05:00,27,110.12,110.15,110.11,110.13,32340
HRZ06,2006-09-27 05:30,27,110.13,110.14,110.11,110.12,27634
HRZ06,2006-09-27 06:00,27,110.12,110.14,110.11,110.12,23240
HRZ06,2006-09-27 06:30,27,110.13,110.17,110.13,110.16,25282
HRZ06,2006-09-27 07:00,27,110.16,110.24,110.15,110.23,25466
HRZ06,2006-09-27 07:30,27,110.23,110.32,110.22,110.25,80450
HRZ06,2006-09-27 08:00,27,110.25,110.27,110.21,110.24,30538
HRZ06,2006-09-27 08:30,27,110.23,110.26,110.19,110.23,36082
HRZ06,2006-09-27 09:00,27,110.23,110.23,110.14,110.16,72959
HRZ06,2006-09-27 09:30,27,110.16,110.18,110.08,110.13,61415
HRZ06,2006-09-27 10:00,27,110.13,110.15,110.11,110.13,23958
HRZ06,2006-09-27 10:30,27,110.13,110.15,110.12,110.13,13593
HRZ06,2006-09-27 11:00,27,110.13,110.15,110.12,110.14,4665
HRZ06,2006-09-27 11:30,27,110.14,110.15,110.12,110.12,4190
HRZ06,2006-09-27 12:00,27,110.13,110.14,110.11,110.13,3288
HRZ06,2006-09-27 12:30,27,110.13,110.14,110.12,110.14,788
HRZ06,2006-09-27 13:00,27,110.13,110.14,110.13,110.13,368
HRZ06,2006-09-27 13:30,27,110.12,110.13,110.12,110.13,296
HRZ06,2006-09-27 14:00,27,110.13,110.13,110.13,110.13,205
HRZ06,2006-09-27 14:30,27,110.12,110.13,110.12,110.13,582
HRZ06,2006-09-27 15:00,27,110.12,110.12,110.12,110.12,4
HRZ06,2006-09-28 01:00,28,110.13,110.14,110.1,110.13,8526
HRZ06,2006-09-28 01:30,28,110.12,110.15,110.11,110.15,9526
HRZ06,2006-09-28 02:00,28,110.15,110.16,110.11,110.12,21979
HRZ06,2006-09-28 02:30,28,110.12,110.13,110.07,110.09,44537
HRZ06,2006-09-28 03:00,28,110.08,110.09,110.01,110.02,61860
HRZ06,2006-09-28 03:30,28,110.02,110.07,110.02,110.06,31648
HRZ06,2006-09-28 04:00,28,110.07,110.07,110.04,110.06,21517
HRZ06,2006-09-28 04:30,28,110.05,110.1,110.04,110.09,33280
HRZ06,2006-09-28 05:00,28,110.08,110.13,110.07,110.12,29935
HRZ06,2006-09-28 05:30,28,110.12,110.14,110.11,110.12,22955
HRZ06,2006-09-28 06:00,28,110.12,110.13,110.11,110.13,18103
HRZ06,2006-09-28 06:30,28,110.13,110.15,110.09,110.1,27889
HRZ06,2006-09-28 07:00,28,110.1,110.18,110.08,110.12,41935
HRZ06,2006-09-28 07:30,28,110.12,110.13,110.02,110.04,73431
HRZ06,2006-09-28 08:00,28,110.04,110.08,110.03,110.06,33843
HRZ06,2006-09-28 08:30,28,110.06,110.08,110.05,110.07,24580
HRZ06,2006-09-28 09:00,28,110.07,110.08,110.03,110.03,36363
HRZ06,2006-09-28 09:30,28,110.04,110.05,110.01,110.03,30788
HRZ06,2006-09-28 10:00,28,110.03,110.06,110.02,110.05,20623
HRZ06,2006-09-28 10:30,28,110.05,110.06,110.04,110.04,8641
HRZ06,2006-09-28 11:00,28,110.05,110.06,110.04,110.05,5083
HRZ06,2006-09-28 11:30,28,110.04,110.07,110.04,110.06,4729
HRZ06,2006-09-28 12:00,28,110.06,110.11,110.06,110.07,4969
HRZ06,2006-09-28 12:30,28,110.06,110.07,110.05,110.05,868
HRZ06,2006-09-28 13:00,28,110.06,110.06,110.06,110.06,12
HRZ06,2006-09-28 13:30,28,110.05,110.06,110.05,110.06,44
HRZ06,2006-09-28 14:00,28,110.06,110.07,110.05,110.07,138
HRZ06,2006-09-28 14:30,28,110.07,110.09,110.06,110.08,2415
HRZ06,2006-09-28 15:00,28,110.08,110.08,110.08,110.08,2
HRZ06,2006-09-29 01:00,29,110.12,110.14,110.09,110.11,9444
HRZ06,2006-09-29 01:30,29,110.12,110.12,110.08,110.1,9058
HRZ06,2006-09-29 02:00,29,110.1,110.1,110.07,110.09,8299
HRZ06,2006-09-29 02:30,29,110.09,110.12,110.07,110.11,14796
HRZ06,2006-09-29 03:00,29,110.11,110.15,110.1,110.14,22565
HRZ06,2006-09-29 03:30,29,110.14,110.18,110.1,110.11,36381
HRZ06,2006-09-29 04:00,29,110.11,110.15,110.09,110.1,56913
HRZ06,2006-09-29 04:30,29,110.11,110.13,110.1,110.12,17573
HRZ06,2006-09-29 05:00,29,110.13,110.14,110.11,110.13,16779
HRZ06,2006-09-29 05:30,29,110.13,110.14,110.11,110.12,12412
HRZ06,2006-09-29 06:00,29,110.11,110.14,110.11,110.13,10286
HRZ06,2006-09-29 06:30,29,110.13,110.15,110.13,110.13,8087
HRZ06,2006-09-29 07:00,29,110.13,110.14,110.09,110.12,22905
HRZ06,2006-09-29 07:30,29,110.11,110.14,110.03,110.05,65620
HRZ06,2006-09-29 08:00,29,110.05,110.13,110.05,110.09,62966
HRZ06,2006-09-29 08:30,29,110.09,110.12,110.01,110.04,44297
HRZ06,2006-09-29 09:00,29,110.04,110.08,109.92,109.94,96845
HRZ06,2006-09-29 09:30,29,109.93,110,109.91,109.99,54651
HRZ06,2006-09-29 10:00,29,109.99,110,109.93,109.97,52675
HRZ06,2006-09-29 10:30,29,109.98,109.99,109.94,109.96,25571
HRZ06,2006-09-29 11:00,29,109.96,109.97,109.93,109.94,10874
HRZ06,2006-09-29 11:30,29,109.94,109.95,109.91,109.94,10950
HRZ06,2006-09-29 12:00,29,109.94,109.95,109.94,109.95,1056
HRZ06,2006-09-29 12:30,29,109.94,109.95,109.93,109.95,1346
HRZ06,2006-09-29 13:00,29,109.95,109.95,109.94,109.95,258
HRZ06,2006-09-29 13:30,29,109.95,109.96,109.94,109.95,848
HRZ06,2006-09-29 14:00,29,109.95,109.96,109.94,109.94,198
HRZ06,2006-09-29 14:30,29,109.94,109.96,109.93,109.96,1755
HRZ06,2006-09-29 15:00,29,109.96,109.96,109.96,109.96,100
HRZ06,2006-10-02 01:00,2,109.94,109.94,109.9,109.9,29242
HRZ06,2006-10-02 01:30,2,109.91,109.93,109.89,109.91,20487
HRZ06,2006-10-02 02:00,2,109.91,109.92,109.85,109.85,32388
HRZ06,2006-10-02 02:30,2,109.85,109.86,109.83,109.85,48387
HRZ06,2006-10-02 03:00,2,109.85,109.85,109.82,109.83,43107
HRZ06,2006-10-02 03:30,2,109.84,109.87,109.82,109.83,22953
HRZ06,2006-10-02 04:00,2,109.84,109.86,109.82,109.85,14736
HRZ06,2006-10-02 04:30,2,109.86,109.87,109.84,109.85,11209
HRZ06,2006-10-02 05:00,2,109.85,109.87,109.84,109.86,8015
HRZ06,2006-10-02 05:30,2,109.87,109.87,109.84,109.84,15079
HRZ06,2006-10-02 06:00,2,109.84,109.86,109.83,109.85,9723
HRZ06,2006-10-02 06:30,2,109.85,109.86,109.84,109.85,8782
HRZ06,2006-10-02 07:00,2,109.85,109.87,109.83,109.86,13391
HRZ06,2006-10-02 07:30,2,109.87,109.9,109.86,109.9,12450
HRZ06,2006-10-02 08:00,2,109.89,109.9,109.88,109.88,17968
HRZ06,2006-10-02 08:30,2,109.88,109.95,109.86,109.92,35608
HRZ06,2006-10-02 09:00,2,109.92,109.99,109.91,109.96,46718
HRZ06,2006-10-02 09:30,2,109.96,110.06,109.95,110.06,45432
HRZ06,2006-10-02 10:00,2,110.06,110.12,110.04,110.09,34288
HRZ06,2006-10-02 10:30,2,110.09,110.09,110.04,110.06,22748
HRZ06,2006-10-02 11:00,2,110.06,110.08,110.05,110.07,7089
HRZ06,2006-10-02 11:30,2,110.07,110.07,110.05,110.05,6127
HRZ06,2006-10-02 12:00,2,110.05,110.05,110.03,110.05,2115
HRZ06,2006-10-02 12:30,2,110.06,110.06,110.04,110.04,572
HRZ06,2006-10-02 13:00,2,110.04,110.05,110.03,110.04,557
HRZ06,2006-10-02 13:30,2,110.03,110.04,110.03,110.03,276
HRZ06,2006-10-02 14:00,2,110.04,110.05,110.03,110.04,166
HRZ06,2006-10-02 14:30,2,110.04,110.04,110.03,110.03,210
HRZ06,2006-10-02 15:00,2,110.02,110.02,110.02,110.02,48
HRZ06,2006-10-03 01:00,3,110.03,110.05,110.02,110.04,6916
HRZ06,2006-10-03 01:30,3,110.03,110.07,110.03,110.05,14685
HRZ06,2006-10-03 02:00,3,110.05,110.09,110.05,110.08,16547
HRZ06,2006-10-03 02:30,3,110.08,110.1,110.05,110.05,21490
HRZ06,2006-10-03 03:00,3,110.06,110.09,110.05,110.07,21648
HRZ06,2006-10-03 03:30,3,110.07,110.07,110.02,110.03,27285
HRZ06,2006-10-03 04:00,3,110.03,110.08,110.03,110.07,20641
HRZ06,2006-10-03 04:30,3,110.07,110.08,110.04,110.05,15148
HRZ06,2006-10-03 05:00,3,110.06,110.08,110.04,110.07,12966
HRZ06,2006-10-03 05:30,3,110.07,110.07,110.03,110.05,13631
HRZ06,2006-10-03 06:00,3,110.04,110.06,110.04,110.04,8289
HRZ06,2006-10-03 06:30,3,110.05,110.05,109.96,109.97,28641
HRZ06,2006-10-03 07:00,3,109.96,109.96,109.84,109.87,75724
HRZ06,2006-10-03 07:30,3,109.86,109.9,109.85,109.87,43662
HRZ06,2006-10-03 08:00,3,109.88,109.97,109.87,109.96,44245
HRZ06,2006-10-03 08:30,3,109.96,109.98,109.95,109.95,38373
HRZ06,2006-10-03 09:00,3,109.96,109.96,109.9,109.91,40133
HRZ06,2006-10-03 09:30,3,109.91,109.91,109.87,109.87,24354
HRZ06,2006-10-03 10:00,3,109.88,109.89,109.86,109.88,15899
HRZ06,2006-10-03 10:30,3,109.88,109.94,109.85,109.88,31158
HRZ06,2006-10-03 11:00,3,109.88,109.88,109.84,109.88,14062
HRZ06,2006-10-03 11:30,3,109.88,109.9,109.87,109.89,11142
HRZ06,2006-10-03 12:00,3,109.9,109.92,109.9,109.92,2587
HRZ06,2006-10-03 12:30,3,109.91,109.92,109.91,109.91,455
HRZ06,2006-10-03 13:00,3,109.91,109.93,109.91,109.92,122
HRZ06,2006-10-03 13:30,3,109.92,109.93,109.92,109.92,74
HRZ06,2006-10-03 14:00,3,109.92,109.92,109.91,109.92,114
HRZ06,2006-10-03 14:30,3,109.92,109.93,109.91,109.93,787
HRZ06,2006-10-03 15:00,3,109.94,109.94,109.94,109.94,17
HRZ06,2006-10-04 01:00,4,109.88,109.92,109.87,109.89,10415
HRZ06,2006-10-04 01:30,4,109.89,109.89,109.82,109.83,26166
HRZ06,2006-10-04 02:00,4,109.83,109.86,109.8,109.81,35572
HRZ06,2006-10-04 02:30,4,109.81,109.86,109.8,109.84,25900
HRZ06,2006-10-04 03:00,4,109.85,109.89,109.84,109.87,39571
HRZ06,2006-10-04 03:30,4,109.87,109.88,109.85,109.87,22998
HRZ06,2006-10-04 04:00,4,109.87,109.93,109.87,109.92,32746
HRZ06,2006-10-04 04:30,4,109.92,109.92,109.87,109.88,12856
HRZ06,2006-10-04 05:00,4,109.87,109.91,109.87,109.91,14232
HRZ06,2006-10-04 05:30,4,109.9,110.02,109.9,110,49054
HRZ06,2006-10-04 06:00,4,110,110.03,109.99,110.02,23008
HRZ06,2006-10-04 06:30,4,110.03,110.03,109.99,110,10848
HRZ06,2006-10-04 07:00,4,110,110.06,110,110.03,40426
HRZ06,2006-10-04 07:30,4,110.03,110.06,110,110.05,35949
HRZ06,2006-10-04 08:00,4,110.04,110.04,109.99,110.01,16094
HRZ06,2006-10-04 08:30,4,110.01,110.11,109.99,110.1,25971
HRZ06,2006-10-04 09:00,4,110.1,110.12,110.07,110.09,69154
HRZ06,2006-10-04 09:30,4,110.09,110.1,110.04,110.05,27981
HRZ06,2006-10-04 10:00,4,110.06,110.08,110.05,110.06,18270
HRZ06,2006-10-04 10:30,4,110.06,110.08,110.05,110.07,11634
HRZ06,2006-10-04 11:00,4,110.06,110.07,110.05,110.06,2989
HRZ06,2006-10-04 11:30,4,110.05,110.07,110.03,110.04,7362
HRZ06,2006-10-04 12:00,4,110.05,110.07,110.03,110.07,2693
HRZ06,2006-10-04 12:30,4,110.07,110.09,110.05,110.09,1834
HRZ06,2006-10-04 13:00,4,110.09,110.11,110.09,110.09,1143
HRZ06,2006-10-04 13:30,4,110.09,110.1,110.09,110.1,1007
HRZ06,2006-10-04 14:00,4,110.1,110.12,110.1,110.12,238
HRZ06,2006-10-04 14:30,4,110.12,110.14,110.12,110.14,1480
HRZ06,2006-10-04 15:00,4,110.11,110.11,110.11,110.11,40
HRZ06,2006-10-05 01:00,5,110.08,110.1,110.03,110.05,22232
HRZ06,2006-10-05 01:30,5,110.04,110.06,110.02,110.04,11413
HRZ06,2006-10-05 02:00,5,110.03,110.04,110,110.02,21877
HRZ06,2006-10-05 02:30,5,110.01,110.04,110.01,110.03,26091
HRZ06,2006-10-05 03:00,5,110.04,110.06,110.03,110.03,24262
HRZ06,2006-10-05 03:30,5,110.03,110.05,110.01,110.05,16309
HRZ06,2006-10-05 04:00,5,110.04,110.05,110.03,110.03,10247
HRZ06,2006-10-05 04:30,5,110.04,110.04,110.01,110.03,14118
HRZ06,2006-10-05 05:00,5,110.02,110.04,110.02,110.03,14308
HRZ06,2006-10-05 05:30,5,110.03,110.03,110,110.02,14656
HRZ06,2006-10-05 06:00,5,110.02,110.09,110.02,110.07,30838
HRZ06,2006-10-05 06:30,5,110.06,110.1,110.05,110.07,21712
HRZ06,2006-10-05 07:00,5,110.08,110.11,110.07,110.08,17060
HRZ06,2006-10-05 07:30,5,110.08,110.09,109.96,110.07,109883
HRZ06,2006-10-05 08:00,5,110.07,110.1,110.02,110.1,56588
HRZ06,2006-10-05 08:30,5,110.09,110.1,110.05,110.06,30692
HRZ06,2006-10-05 09:00,5,110.06,110.07,109.97,110,57616
HRZ06,2006-10-05 09:30,5,110,110.01,109.95,109.98,46423
HRZ06,2006-10-05 10:00,5,109.99,110.02,109.98,110.01,19479
HRZ06,2006-10-05 10:30,5,110.01,110.06,110.01,110.06,27863
HRZ06,2006-10-05 11:00,5,110.05,110.06,110.02,110.02,13698
HRZ06,2006-10-05 11:30,5,110.02,110.03,109.99,110.02,8387
HRZ06,2006-10-05 12:00,5,110.02,110.03,110,110.01,1307
HRZ06,2006-10-05 12:30,5,110.01,110.03,110.01,110.03,675
HRZ06,2006-10-05 13:00,5,110.03,110.04,110.03,110.03,712
HRZ06,2006-10-05 13:30,5,110.03,110.03,110.01,110.01,572
HRZ06,2006-10-05 14:00,5,110.01,110.01,110,110.01,227
HRZ06,2006-10-05 14:30,5,110,110.01,109.99,110,852
HRZ06,2006-10-05 15:00,5,109.99,109.99,109.99,109.99,11
HRZ06,2006-10-06 01:00,6,110.01,110.07,110.01,110.05,8108
HRZ06,2006-10-06 01:30,6,110.05,110.11,110.05,110.1,21483
HRZ06,2006-10-06 02:00,6,110.1,110.12,110.08,110.1,29021
HRZ06,2006-10-06 02:30,6,110.1,110.14,110.09,110.11,21695
HRZ06,2006-10-06 03:00,6,110.12,110.17,110.1,110.17,31867
HRZ06,2006-10-06 03:30,6,110.17,110.18,110.14,110.18,37948
HRZ06,2006-10-06 04:00,6,110.17,110.21,110.16,110.17,44238
HRZ06,2006-10-06 04:30,6,110.18,110.19,110.12,110.13,25259
HRZ06,2006-10-06 05:00,6,110.13,110.17,110.13,110.16,10878
HRZ06,2006-10-06 05:30,6,110.16,110.17,110.13,110.15,13342
HRZ06,2006-10-06 06:00,6,110.16,110.17,110.13,110.15,9571
HRZ06,2006-10-06 06:30,6,110.14,110.15,110.13,110.15,6573
HRZ06,2006-10-06 07:00,6,110.14,110.32,110.14,110.22,45952
HRZ06,2006-10-06 07:30,6,110.21,110.21,109.96,109.97,152699
HRZ06,2006-10-06 08:00,6,109.97,110.04,109.96,110.02,57706
HRZ06,2006-10-06 08:30,6,110.02,110.02,109.93,109.95,69551
HRZ06,2006-10-06 09:00,6,109.94,109.96,109.92,109.93,46688
HRZ06,2006-10-06 09:30,6,109.94,109.95,109.88,109.93,46352
HRZ06,2006-10-06 10:00,6,109.93,109.94,109.82,109.85,51959
HRZ06,2006-10-06 10:30,6,109.85,109.88,109.84,109.84,29177
HRZ06,2006-10-06 11:00,6,109.83,109.85,109.82,109.83,13418
HRZ06,2006-10-06 11:30,6,109.83,109.85,109.82,109.84,8009
HRZ06,2006-10-06 12:00,6,109.85,109.86,109.84,109.86,688
HRZ06,2006-10-06 12:30,6,109.86,109.86,109.84,109.85,348
HRZ06,2006-10-06 13:00,6,109.85,109.85,109.84,109.85,872
HRZ06,2006-10-06 13:30,6,109.85,109.86,109.85,109.86,879
HRZ06,2006-10-06 14:00,6,109.85,109.85,109.84,109.84,140
HRZ06,2006-10-06 14:30,6,109.84,109.86,109.84,109.85,628
HRZ06,2006-10-06 15:00,6,109.83,109.83,109.83,109.83,1
HRZ06,2006-10-09 01:00,9,109.91,109.91,109.79,109.81,33706
HRZ06,2006-10-09 01:30,9,109.81,109.83,109.75,109.82,40006
HRZ06,2006-10-09 02:00,9,109.82,109.84,109.79,109.81,22819
HRZ06,2006-10-09 02:30,9,109.81,109.81,109.77,109.8,29751
HRZ06,2006-10-09 03:00,9,109.8,109.84,109.79,109.84,32611
HRZ06,2006-10-09 03:30,9,109.83,109.85,109.8,109.82,19458
HRZ06,2006-10-09 04:00,9,109.83,109.85,109.81,109.84,15616
HRZ06,2006-10-09 04:30,9,109.83,109.84,109.78,109.8,24340
HRZ06,2006-10-09 05:00,9,109.8,109.84,109.79,109.83,8702
HRZ06,2006-10-09 05:30,9,109.84,109.86,109.82,109.85,12371
HRZ06,2006-10-09 06:00,9,109.85,109.87,109.83,109.84,11742
HRZ06,2006-10-09 06:30,9,109.83,109.84,109.81,109.82,6098
HRZ06,2006-10-09 07:00,9,109.82,109.84,109.81,109.81,15712
HRZ06,2006-10-09 07:30,9,109.82,109.83,109.81,109.81,5855
HRZ06,2006-10-09 08:00,9,109.82,109.82,109.78,109.79,22865
HRZ06,2006-10-09 08:30,9,109.79,109.81,109.79,109.81,8880
HRZ06,2006-10-09 09:00,9,109.81,109.82,109.79,109.82,11682
HRZ06,2006-10-09 09:30,9,109.81,109.82,109.79,109.81,11946
HRZ06,2006-10-09 10:00,9,109.81,109.83,109.81,109.82,4716
HRZ06,2006-10-09 10:30,9,109.82,109.82,109.81,109.81,2649
HRZ06,2006-10-09 11:00,9,109.81,109.82,109.81,109.81,574
HRZ06,2006-10-09 11:30,9,109.81,109.82,109.8,109.8,4122
HRZ06,2006-10-09 12:00,9,109.81,109.82,109.81,109.82,279
HRZ06,2006-10-09 12:30,9,109.81,109.84,109.81,109.83,280
HRZ06,2006-10-09 13:00,9,109.83,109.84,109.83,109.83,863
HRZ06,2006-10-09 13:30,9,109.84,109.85,109.83,109.83,57
HRZ06,2006-10-09 14:00,9,109.83,109.83,109.82,109.82,23
HRZ06,2006-10-09 14:30,9,109.83,109.83,109.8,109.8,632
HRZ06,2006-10-10 01:00,10,109.79,109.81,109.77,109.81,13036
HRZ06,2006-10-10 01:30,10,109.8,109.81,109.74,109.78,28164
HRZ06,2006-10-10 02:00,10,109.78,109.79,109.76,109.76,11912
HRZ06,2006-10-10 02:30,10,109.76,109.79,109.75,109.77,22256
HRZ06,2006-10-10 03:00,10,109.77,109.77,109.72,109.74,44562
HRZ06,2006-10-10 03:30,10,109.75,109.75,109.66,109.68,77084
HRZ06,2006-10-10 04:00,10,109.68,109.7,109.66,109.68,40363
HRZ06,2006-10-10 04:30,10,109.68,109.68,109.63,109.65,62210
HRZ06,2006-10-10 05:00,10,109.66,109.69,109.64,109.68,25698
HRZ06,2006-10-10 05:30,10,109.69,109.69,109.67,109.68,23355
HRZ06,2006-10-10 06:00,10,109.68,109.69,109.66,109.67,14282
HRZ06,2006-10-10 06:30,10,109.67,109.68,109.62,109.63,23705
HRZ06,2006-10-10 07:00,10,109.62,109.66,109.62,109.64,26587
HRZ06,2006-10-10 07:30,10,109.64,109.65,109.61,109.63,39748
HRZ06,2006-10-10 08:00,10,109.63,109.64,109.6,109.63,44987
HRZ06,2006-10-10 08:30,10,109.63,109.64,109.61,109.63,38416
HRZ06,2006-10-10 09:00,10,109.63,109.68,109.62,109.63,55024
HRZ06,2006-10-10 09:30,10,109.63,109.64,109.51,109.52,104838
HRZ06,2006-10-10 10:00,10,109.53,109.55,109.45,109.47,70941
HRZ06,2006-10-10 10:30,10,109.47,109.49,109.45,109.47,24910
HRZ06,2006-10-10 11:00,10,109.48,109.5,109.46,109.48,11412
HRZ06,2006-10-10 11:30,10,109.49,109.52,109.48,109.51,8584
HRZ06,2006-10-10 12:00,10,109.5,109.51,109.48,109.48,2840
HRZ06,2006-10-10 12:30,10,109.48,109.49,109.46,109.48,3097
HRZ06,2006-10-10 13:00,10,109.48,109.5,109.47,109.5,1415
HRZ06,2006-10-10 13:30,10,109.5,109.5,109.49,109.5,302
HRZ06,2006-10-10 14:00,10,109.49,109.49,109.48,109.49,332
HRZ06,2006-10-10 14:30,10,109.48,109.49,109.47,109.48,334
HRZ06,2006-10-10 15:00,10,109.47,109.47,109.47,109.47,43
HRZ06,2006-10-11 01:00,11,109.49,109.55,109.48,109.54,28092
HRZ06,2006-10-11 01:30,11,109.54,109.57,109.53,109.55,26242
HRZ06,2006-10-11 02:00,11,109.56,109.57,109.52,109.52,27288
HRZ06,2006-10-11 02:30,11,109.52,109.53,109.49,109.52,34214
HRZ06,2006-10-11 03:00,11,109.52,109.56,109.51,109.52,21288
HRZ06,2006-10-11 03:30,11,109.53,109.56,109.52,109.56,35267
HRZ06,2006-10-11 04:00,11,109.56,109.63,109.54,109.6,87048
HRZ06,2006-10-11 04:30,11,109.61,109.63,109.59,109.6,38917
HRZ06,2006-10-11 05:00,11,109.6,109.62,109.58,109.6,25498
HRZ06,2006-10-11 05:30,11,109.59,109.6,109.56,109.58,23218
HRZ06,2006-10-11 06:00,11,109.58,109.64,109.57,109.63,18617
HRZ06,2006-10-11 06:30,11,109.62,109.64,109.59,109.59,14260
HRZ06,2006-10-11 07:00,11,109.59,109.6,109.53,109.54,28522
HRZ06,2006-10-11 07:30,11,109.54,109.55,109.51,109.53,32804
HRZ06,2006-10-11 08:00,11,109.53,109.57,109.53,109.55,27520
HRZ06,2006-10-11 08:30,11,109.56,109.58,109.54,109.57,27114
HRZ06,2006-10-11 09:00,11,109.57,109.59,109.57,109.57,14432
HRZ06,2006-10-11 09:30,11,109.57,109.6,109.54,109.55,23996
HRZ06,2006-10-11 10:00,11,109.55,109.55,109.49,109.51,23770
HRZ06,2006-10-11 10:30,11,109.51,109.52,109.5,109.5,5520
HRZ06,2006-10-11 11:00,11,109.51,109.52,109.5,109.51,4280
HRZ06,2006-10-11 11:30,11,109.51,109.52,109.5,109.51,5335
HRZ06,2006-10-11 12:00,11,109.51,109.52,109.5,109.51,2090
HRZ06,2006-10-11 12:30,11,109.51,109.52,109.49,109.49,1134
HRZ06,2006-10-11 13:00,11,109.49,109.49,109.38,109.39,15630
HRZ06,2006-10-11 13:30,11,109.39,109.46,109.38,109.4,4638
HRZ06,2006-10-11 14:00,11,109.41,109.43,109.41,109.43,254
HRZ06,2006-10-11 14:30,11,109.43,109.43,109.41,109.41,358
HRZ06,2006-10-12 01:00,12,109.42,109.44,109.38,109.43,31528
HRZ06,2006-10-12 01:30,12,109.43,109.45,109.41,109.44,17517
HRZ06,2006-10-12 02:00,12,109.44,109.46,109.41,109.44,24180
HRZ06,2006-10-12 02:30,12,109.44,109.46,109.42,109.43,27155
HRZ06,2006-10-12 03:00,12,109.43,109.46,109.4,109.41,31223
HRZ06,2006-10-12 03:30,12,109.42,109.43,109.4,109.42,25547
HRZ06,2006-10-12 04:00,12,109.43,109.49,109.43,109.46,26178
HRZ06,2006-10-12 04:30,12,109.47,109.47,109.44,109.46,13695
HRZ06,2006-10-12 05:00,12,109.47,109.48,109.45,109.46,15455
HRZ06,2006-10-12 05:30,12,109.46,109.51,109.46,109.5,12844
HRZ06,2006-10-12 06:00,12,109.5,109.51,109.48,109.48,18931
HRZ06,2006-10-12 06:30,12,109.48,109.5,109.47,109.49,17062
HRZ06,2006-10-12 07:00,12,109.49,109.54,109.48,109.51,24606
HRZ06,2006-10-12 07:30,12,109.52,109.6,109.52,109.58,61446
HRZ06,2006-10-12 08:00,12,109.59,109.63,109.57,109.58,59851
HRZ06,2006-10-12 08:30,12,109.58,109.59,109.55,109.58,23852
HRZ06,2006-10-12 09:00,12,109.58,109.59,109.55,109.56,12400
HRZ06,2006-10-12 09:30,12,109.55,109.65,109.55,109.6,38602
HRZ06,2006-10-12 10:00,12,109.59,109.6,109.55,109.55,20413
HRZ06,2006-10-12 10:30,12,109.55,109.57,109.53,109.55,16598
HRZ06,2006-10-12 11:00,12,109.55,109.58,109.55,109.58,5891
HRZ06,2006-10-12 11:30,12,109.57,109.58,109.56,109.58,4590
HRZ06,2006-10-12 12:00,12,109.58,109.58,109.56,109.56,1811
HRZ06,2006-10-12 12:30,12,109.56,109.58,109.56,109.57,710
HRZ06,2006-10-12 13:00,12,109.57,109.57,109.54,109.54,1300
HRZ06,2006-10-12 13:30,12,109.54,109.55,109.53,109.54,763
HRZ06,2006-10-12 14:00,12,109.54,109.55,109.54,109.55,29
HRZ06,2006-10-12 14:30,12,109.55,109.55,109.52,109.52,463
HRZ06,2006-10-13 01:00,13,109.52,109.57,109.52,109.54,6423
HRZ06,2006-10-13 01:30,13,109.54,109.6,109.52,109.59,14371
HRZ06,2006-10-13 02:00,13,109.59,109.59,109.54,109.57,21104
HRZ06,2006-10-13 02:30,13,109.58,109.58,109.52,109.53,25732
HRZ06,2006-10-13 03:00,13,109.54,109.57,109.52,109.56,19767
HRZ06,2006-10-13 03:30,13,109.56,109.57,109.54,109.55,25226
HRZ06,2006-10-13 04:00,13,109.56,109.56,109.53,109.53,21841
HRZ06,2006-10-13 04:30,13,109.53,109.56,109.52,109.55,15963
HRZ06,2006-10-13 05:00,13,109.55,109.57,109.54,109.54,14455
HRZ06,2006-10-13 05:30,13,109.54,109.56,109.54,109.55,7479
HRZ06,2006-10-13 06:00,13,109.55,109.58,109.55,109.57,15972
HRZ06,2006-10-13 06:30,13,109.57,109.61,109.57,109.58,14267
HRZ06,2006-10-13 07:00,13,109.59,109.68,109.58,109.64,34827
HRZ06,2006-10-13 07:30,13,109.64,109.65,109.41,109.44,133779
HRZ06,2006-10-13 08:00,13,109.45,109.49,109.45,109.46,41148
HRZ06,2006-10-13 08:30,13,109.46,109.49,109.4,109.43,27336
HRZ06,2006-10-13 09:00,13,109.43,109.51,109.42,109.47,57846
HRZ06,2006-10-13 09:30,13,109.48,109.48,109.46,109.47,18755
HRZ06,2006-10-13 10:00,13,109.47,109.48,109.41,109.44,24735
HRZ06,2006-10-13 10:30,13,109.44,109.46,109.44,109.45,7449
HRZ06,2006-10-13 11:00,13,109.44,109.45,109.44,109.44,2353
HRZ06,2006-10-13 11:30,13,109.44,109.44,109.4,109.41,7321
HRZ06,2006-10-13 12:00,13,109.42,109.43,109.41,109.42,856
HRZ06,2006-10-13 12:30,13,109.42,109.43,109.4,109.41,673
HRZ06,2006-10-13 13:00,13,109.41,109.44,109.41,109.44,317
HRZ06,2006-10-13 13:30,13,109.43,109.45,109.43,109.45,692
HRZ06,2006-10-13 14:00,13,109.45,109.45,109.43,109.43,242
HRZ06,2006-10-13 14:30,13,109.44,109.44,109.44,109.44,479
HRZ06,2006-10-13 15:00,13,109.46,109.46,109.46,109.46,3
HRZ06,2006-10-16 01:00,16,109.39,109.45,109.38,109.44,15543
HRZ06,2006-10-16 01:30,16,109.44,109.45,109.4,109.42,8990
HRZ06,2006-10-16 02:00,16,109.42,109.45,109.37,109.42,23132
HRZ06,2006-10-16 02:30,16,109.43,109.45,109.41,109.43,15750
HRZ06,2006-10-16 03:00,16,109.44,109.48,109.43,109.45,23666
HRZ06,2006-10-16 03:30,16,109.46,109.47,109.44,109.45,16772
HRZ06,2006-10-16 04:00,16,109.45,109.46,109.43,109.44,11543
HRZ06,2006-10-16 04:30,16,109.45,109.46,109.43,109.44,10476
HRZ06,2006-10-16 05:00,16,109.44,109.46,109.43,109.44,6992
HRZ06,2006-10-16 05:30,16,109.44,109.46,109.42,109.44,12527
HRZ06,2006-10-16 06:00,16,109.44,109.45,109.43,109.43,4330
HRZ06,2006-10-16 06:30,16,109.44,109.45,109.43,109.44,7362
HRZ06,2006-10-16 07:00,16,109.45,109.47,109.42,109.43,20307
HRZ06,2006-10-16 07:30,16,109.42,109.53,109.41,109.52,60414
HRZ06,2006-10-16 08:00,16,109.52,109.53,109.48,109.48,30954
HRZ06,2006-10-16 08:30,16,109.49,109.5,109.47,109.48,12751
HRZ06,2006-10-16 09:00,16,109.48,109.48,109.43,109.44,24069
HRZ06,2006-10-16 09:30,16,109.45,109.49,109.44,109.48,17124
HRZ06,2006-10-16 10:00,16,109.48,109.48,109.45,109.47,10308
HRZ06,2006-10-16 10:30,16,109.46,109.47,109.45,109.46,5965
HRZ06,2006-10-16 11:00,16,109.46,109.46,109.45,109.46,2230
HRZ06,2006-10-16 11:30,16,109.46,109.47,109.45,109.46,2633
HRZ06,2006-10-16 12:00,16,109.45,109.46,109.45,109.46,2567
HRZ06,2006-10-16 12:30,16,109.45,109.46,109.45,109.45,250
HRZ06,2006-10-16 13:00,16,109.45,109.45,109.44,109.45,102
HRZ06,2006-10-16 13:30,16,109.46,109.46,109.45,109.46,271
HRZ06,2006-10-16 14:00,16,109.46,109.46,109.46,109.46,37
HRZ06,2006-10-16 14:30,16,109.46,109.46,109.45,109.45,147
HRZ06,2006-10-17 01:00,17,109.46,109.5,109.46,109.5,6041
HRZ06,2006-10-17 01:30,17,109.49,109.53,109.49,109.52,16180
HRZ06,2006-10-17 02:00,17,109.52,109.56,109.52,109.54,21433
HRZ06,2006-10-17 02:30,17,109.54,109.56,109.53,109.55,12487
HRZ06,2006-10-17 03:00,17,109.54,109.55,109.49,109.51,22506
HRZ06,2006-10-17 03:30,17,109.52,109.57,109.5,109.5,27455
HRZ06,2006-10-17 04:00,17,109.5,109.57,109.5,109.55,38877
HRZ06,2006-10-17 04:30,17,109.56,109.59,109.54,109.56,24657
HRZ06,2006-10-17 05:00,17,109.55,109.58,109.54,109.56,15188
HRZ06,2006-10-17 05:30,17,109.57,109.58,109.55,109.56,11106
HRZ06,2006-10-17 06:00,17,109.56,109.58,109.54,109.57,7109
HRZ06,2006-10-17 06:30,17,109.57,109.58,109.56,109.57,6795
HRZ06,2006-10-17 07:00,17,109.57,109.58,109.48,109.53,24369
HRZ06,2006-10-17 07:30,17,109.53,109.59,109.52,109.58,48007
HRZ06,2006-10-17 08:00,17,109.58,109.63,109.55,109.6,54974
HRZ06,2006-10-17 08:30,17,109.61,109.63,109.59,109.6,30162
HRZ06,2006-10-17 09:00,17,109.6,109.62,109.59,109.61,25670
HRZ06,2006-10-17 09:30,17,109.61,109.63,109.58,109.6,19235
HRZ06,2006-10-17 10:00,17,109.59,109.6,109.57,109.59,12780
HRZ06,2006-10-17 10:30,17,109.59,109.61,109.59,109.6,4235
HRZ06,2006-10-17 11:00,17,109.6,109.61,109.58,109.59,4670
HRZ06,2006-10-17 11:30,17,109.59,109.6,109.57,109.58,4256
HRZ06,2006-10-17 12:00,17,109.58,109.59,109.55,109.56,5122
HRZ06,2006-10-17 12:30,17,109.56,109.56,109.55,109.56,1424
HRZ06,2006-10-17 13:00,17,109.56,109.56,109.52,109.53,1491
HRZ06,2006-10-17 13:30,17,109.54,109.55,109.53,109.53,180
HRZ06,2006-10-17 14:00,17,109.54,109.55,109.53,109.53,225
HRZ06,2006-10-17 14:30,17,109.54,109.56,109.54,109.54,618
HRZ06,2006-10-17 15:00,17,109.52,109.52,109.52,109.52,40
HRZ06,2006-10-18 01:00,18,109.51,109.52,109.46,109.49,15440
HRZ06,2006-10-18 01:30,18,109.49,109.54,109.47,109.53,15679
HRZ06,2006-10-18 02:00,18,109.53,109.54,109.49,109.5,14908
HRZ06,2006-10-18 02:30,18,109.49,109.51,109.47,109.5,21650
HRZ06,2006-10-18 03:00,18,109.5,109.52,109.49,109.51,21653
HRZ06,2006-10-18 03:30,18,109.51,109.54,109.5,109.52,27169
HRZ06,2006-10-18 04:00,18,109.52,109.54,109.51,109.53,12463
HRZ06,2006-10-18 04:30,18,109.53,109.55,109.5,109.51,14753
HRZ06,2006-10-18 05:00,18,109.51,109.52,109.49,109.5,8994
HRZ06,2006-10-18 05:30,18,109.5,109.51,109.49,109.5,8973
HRZ06,2006-10-18 06:00,18,109.5,109.52,109.5,109.51,14521
HRZ06,2006-10-18 06:30,18,109.52,109.53,109.49,109.49,11287
HRZ06,2006-10-18 07:00,18,109.49,109.52,109.46,109.48,23008
HRZ06,2006-10-18 07:30,18,109.48,109.54,109.4,109.48,149384
HRZ06,2006-10-18 08:00,18,109.48,109.58,109.46,109.56,59669
HRZ06,2006-10-18 08:30,18,109.56,109.57,109.53,109.56,41748
HRZ06,2006-10-18 09:00,18,109.56,109.63,109.55,109.56,55838
HRZ06,2006-10-18 09:30,18,109.56,109.59,109.55,109.56,20204
HRZ06,2006-10-18 10:00,18,109.55,109.56,109.5,109.51,21553
HRZ06,2006-10-18 10:30,18,109.5,109.52,109.49,109.51,10421
HRZ06,2006-10-18 11:00,18,109.51,109.53,109.5,109.51,6605
HRZ06,2006-10-18 11:30,18,109.51,109.52,109.5,109.51,2587
HRZ06,2006-10-18 12:00,18,109.5,109.52,109.5,109.51,676
HRZ06,2006-10-18 12:30,18,109.52,109.53,109.52,109.53,451
HRZ06,2006-10-18 13:00,18,109.53,109.53,109.53,109.53,129
HRZ06,2006-10-18 13:30,18,109.53,109.53,109.52,109.53,470
HRZ06,2006-10-18 14:00,18,109.53,109.55,109.53,109.54,770
HRZ06,2006-10-18 14:30,18,109.54,109.55,109.53,109.53,535
HRZ06,2006-10-18 15:00,18,109.55,109.55,109.55,109.55,2
HRZ06,2006-10-19 01:00,19,109.51,109.54,109.5,109.53,10645
HRZ06,2006-10-19 01:30,19,109.52,109.56,109.52,109.55,7555
HRZ06,2006-10-19 02:00,19,109.56,109.57,109.54,109.55,15229
HRZ06,2006-10-19 02:30,19,109.56,109.57,109.53,109.53,26798
HRZ06,2006-10-19 03:00,19,109.53,109.55,109.51,109.53,37821
HRZ06,2006-10-19 03:30,19,109.53,109.54,109.47,109.5,62539
HRZ06,2006-10-19 04:00,19,109.49,109.53,109.48,109.51,51526
HRZ06,2006-10-19 04:30,19,109.51,109.51,109.49,109.51,20615
HRZ06,2006-10-19 05:00,19,109.5,109.52,109.5,109.5,17249
HRZ06,2006-10-19 05:30,19,109.51,109.52,109.5,109.5,6483
HRZ06,2006-10-19 06:00,19,109.5,109.51,109.45,109.47,26550
HRZ06,2006-10-19 06:30,19,109.47,109.49,109.45,109.48,19709
HRZ06,2006-10-19 07:00,19,109.47,109.48,109.44,109.46,16826
HRZ06,2006-10-19 07:30,19,109.46,109.47,109.39,109.4,80919
HRZ06,2006-10-19 08:00,19,109.4,109.44,109.39,109.42,30511
HRZ06,2006-10-19 08:30,19,109.42,109.45,109.4,109.43,49996
HRZ06,2006-10-19 09:00,19,109.43,109.46,109.41,109.44,35435
HRZ06,2006-10-19 09:30,19,109.45,109.46,109.43,109.44,18549
HRZ06,2006-10-19 10:00,19,109.44,109.45,109.4,109.41,29117
HRZ06,2006-10-19 10:30,19,109.41,109.48,109.39,109.46,16293
HRZ06,2006-10-19 11:00,19,109.46,109.48,109.43,109.46,31226
HRZ06,2006-10-19 11:30,19,109.46,109.48,109.45,109.47,3578
HRZ06,2006-10-19 12:00,19,109.48,109.48,109.45,109.46,1749
HRZ06,2006-10-19 12:30,19,109.46,109.46,109.44,109.44,2827
HRZ06,2006-10-19 13:00,19,109.45,109.45,109.44,109.44,739
HRZ06,2006-10-19 13:30,19,109.44,109.46,109.44,109.45,476
HRZ06,2006-10-19 14:00,19,109.46,109.46,109.46,109.46,33
HRZ06,2006-10-19 14:30,19,109.45,109.45,109.44,109.45,518
HRZ06,2006-10-19 15:00,19,109.46,109.46,109.46,109.46,43
HRZ06,2006-10-20 01:00,20,109.44,109.46,109.42,109.45,4856
HRZ06,2006-10-20 01:30,20,109.46,109.48,109.44,109.47,6403
HRZ06,2006-10-20 02:00,20,109.47,109.48,109.45,109.46,7871
HRZ06,2006-10-20 02:30,20,109.46,109.52,109.45,109.5,17331
HRZ06,2006-10-20 03:00,20,109.5,109.53,109.5,109.5,25777
HRZ06,2006-10-20 03:30,20,109.5,109.53,109.49,109.51,18225
HRZ06,2006-10-20 04:00,20,109.52,109.53,109.49,109.51,26523
HRZ06,2006-10-20 04:30,20,109.51,109.52,109.5,109.5,10294
HRZ06,2006-10-20 05:00,20,109.5,109.52,109.5,109.51,6020
HRZ06,2006-10-20 05:30,20,109.52,109.54,109.49,109.5,24272
HRZ06,2006-10-20 06:00,20,109.51,109.51,109.5,109.5,8451
HRZ06,2006-10-20 06:30,20,109.5,109.55,109.5,109.53,12849
HRZ06,2006-10-20 07:00,20,109.54,109.54,109.52,109.53,10584
HRZ06,2006-10-20 07:30,20,109.52,109.54,109.5,109.51,19966
HRZ06,2006-10-20 08:00,20,109.51,109.51,109.39,109.4,43273
HRZ06,2006-10-20 08:30,20,109.4,109.44,109.36,109.4,55602
HRZ06,2006-10-20 09:00,20,109.4,109.41,109.37,109.4,37778
HRZ06,2006-10-20 09:30,20,109.39,109.43,109.38,109.4,27886
HRZ06,2006-10-20 10:00,20,109.4,109.42,109.39,109.41,17782
HRZ06,2006-10-20 10:30,20,109.41,109.42,109.4,109.41,4672
HRZ06,2006-10-20 11:00,20,109.4,109.41,109.38,109.38,8687
HRZ06,2006-10-20 11:30,20,109.38,109.4,109.38,109.39,3889
HRZ06,2006-10-20 12:00,20,109.39,109.4,109.39,109.4,299
HRZ06,2006-10-20 12:30,20,109.4,109.4,109.39,109.39,190
HRZ06,2006-10-20 13:00,20,109.39,109.4,109.39,109.4,2
HRZ06,2006-10-20 13:30,20,109.39,109.4,109.39,109.4,16
HRZ06,2006-10-20 14:00,20,109.4,109.4,109.39,109.39,171
HRZ06,2006-10-20 14:30,20,109.39,109.41,109.38,109.41,1186
HRZ06,2006-10-23 01:00,23,109.38,109.38,109.23,109.26,53001
HRZ06,2006-10-23 01:30,23,109.27,109.28,109.23,109.24,23540
HRZ06,2006-10-23 02:00,23,109.24,109.25,109.16,109.21,75881
HRZ06,2006-10-23 02:30,23,109.21,109.24,109.2,109.22,18330
HRZ06,2006-10-23 03:00,23,109.23,109.24,109.21,109.24,15265
HRZ06,2006-10-23 03:30,23,109.23,109.27,109.23,109.26,19011
HRZ06,2006-10-23 04:00,23,109.26,109.27,109.24,109.24,12359
HRZ06,2006-10-23 04:30,23,109.24,109.27,109.24,109.25,13640
HRZ06,2006-10-23 05:00,23,109.25,109.27,109.22,109.22,14509
HRZ06,2006-10-23 05:30,23,109.23,109.25,109.22,109.25,12245
HRZ06,2006-10-23 06:00,23,109.24,109.25,109.24,109.24,2279
HRZ06,2006-10-23 06:30,23,109.24,109.25,109.22,109.22,17207
HRZ06,2006-10-23 07:00,23,109.23,109.26,109.23,109.24,18427
HRZ06,2006-10-23 07:30,23,109.23,109.26,109.23,109.26,18255
HRZ06,2006-10-23 08:00,23,109.25,109.26,109.19,109.21,22793
HRZ06,2006-10-23 08:30,23,109.21,109.23,109.2,109.21,18495
HRZ06,2006-10-23 09:00,23,109.21,109.25,109.21,109.22,19271
HRZ06,2006-10-23 09:30,23,109.22,109.24,109.21,109.21,20149
HRZ06,2006-10-23 10:00,23,109.22,109.22,109.17,109.2,26458
HRZ06,2006-10-23 10:30,23,109.2,109.2,109.17,109.18,16462
HRZ06,2006-10-23 11:00,23,109.18,109.19,109.16,109.18,11084
HRZ06,2006-10-23 11:30,23,109.18,109.18,109.16,109.17,5075
HRZ06,2006-10-23 12:00,23,109.18,109.19,109.17,109.18,1965
HRZ06,2006-10-23 12:30,23,109.18,109.18,109.17,109.18,1286
HRZ06,2006-10-23 13:00,23,109.17,109.17,109.17,109.17,230
HRZ06,2006-10-23 13:30,23,109.17,109.18,109.17,109.18,963
HRZ06,2006-10-23 14:00,23,109.18,109.18,109.17,109.17,37
HRZ06,2006-10-23 14:30,23,109.17,109.17,109.16,109.17,386
HRZ06,2006-10-23 15:00,23,109.17,109.17,109.17,109.17,55
HRZ06,2006-10-24 01:00,24,109.17,109.2,109.14,109.19,21683
HRZ06,2006-10-24 01:30,24,109.2,109.25,109.19,109.23,16538
HRZ06,2006-10-24 02:00,24,109.24,109.26,109.23,109.25,21636
HRZ06,2006-10-24 02:30,24,109.26,109.26,109.22,109.24,15364
HRZ06,2006-10-24 03:00,24,109.23,109.24,109.2,109.22,20347
HRZ06,2006-10-24 03:30,24,109.23,109.25,109.21,109.22,17388
HRZ06,2006-10-24 04:00,24,109.22,109.23,109.19,109.21,19559
HRZ06,2006-10-24 04:30,24,109.21,109.22,109.18,109.21,21410
HRZ06,2006-10-24 05:00,24,109.22,109.24,109.2,109.21,31166
HRZ06,2006-10-24 05:30,24,109.21,109.22,109.19,109.21,8729
HRZ06,2006-10-24 06:00,24,109.21,109.22,109.2,109.2,8850
HRZ06,2006-10-24 06:30,24,109.21,109.21,109.18,109.18,13229
HRZ06,2006-10-24 07:00,24,109.19,109.21,109.17,109.18,25333
HRZ06,2006-10-24 07:30,24,109.18,109.2,109.14,109.19,62826
HRZ06,2006-10-24 08:00,24,109.18,109.22,109.18,109.19,39277
HRZ06,2006-10-24 08:30,24,109.19,109.22,109.18,109.21,21174
HRZ06,2006-10-24 09:00,24,109.22,109.24,109.19,109.21,35762
HRZ06,2006-10-24 09:30,24,109.21,109.25,109.2,109.23,24089
HRZ06,2006-10-24 10:00,24,109.22,109.24,109.21,109.21,18645
HRZ06,2006-10-24 10:30,24,109.21,109.22,109.19,109.21,8764
HRZ06,2006-10-24 11:00,24,109.21,109.22,109.19,109.2,5905
HRZ06,2006-10-24 11:30,24,109.19,109.22,109.19,109.21,6673
HRZ06,2006-10-24 12:00,24,109.21,109.23,109.2,109.21,875
HRZ06,2006-10-24 12:30,24,109.21,109.21,109.21,109.21,111
HRZ06,2006-10-24 13:00,24,109.22,109.22,109.21,109.21,98
HRZ06,2006-10-24 13:30,24,109.21,109.21,109.2,109.21,493
HRZ06,2006-10-24 14:00,24,109.21,109.21,109.2,109.2,31
HRZ06,2006-10-24 14:30,24,109.2,109.22,109.2,109.2,373
HRZ06,2006-10-24 15:00,24,109.21,109.21,109.21,109.21,6
HRZ06,2006-10-25 01:00,25,109.19,109.21,109.16,109.19,9336
HRZ06,2006-10-25 01:30,25,109.18,109.2,109.18,109.2,2831
HRZ06,2006-10-25 02:00,25,109.19,109.21,109.18,109.2,8363
HRZ06,2006-10-25 02:30,25,109.2,109.22,109.1,109.1,40734
HRZ06,2006-10-25 03:00,25,109.11,109.12,109.07,109.08,93409
HRZ06,2006-10-25 03:30,25,109.09,109.12,109.07,109.09,50334
HRZ06,2006-10-25 04:00,25,109.09,109.13,109.08,109.12,36438
HRZ06,2006-10-25 04:30,25,109.12,109.14,109.11,109.12,15277
HRZ06,2006-10-25 05:00,25,109.13,109.15,109.12,109.14,18468
HRZ06,2006-10-25 05:30,25,109.13,109.14,109.12,109.12,9465
HRZ06,2006-10-25 06:00,25,109.13,109.13,109.1,109.1,20647
HRZ06,2006-10-25 06:30,25,109.1,109.12,109.09,109.11,12563
HRZ06,2006-10-25 07:00,25,109.11,109.14,109.11,109.12,9859
HRZ06,2006-10-25 07:30,25,109.12,109.13,109.1,109.12,10736
HRZ06,2006-10-25 08:00,25,109.12,109.13,109.12,109.13,10797
HRZ06,2006-10-25 08:30,25,109.12,109.16,109.12,109.15,27085
HRZ06,2006-10-25 09:00,25,109.15,109.2,109.15,109.19,41885
HRZ06,2006-10-25 09:30,25,109.18,109.2,109.15,109.17,22125
HRZ06,2006-10-25 10:00,25,109.18,109.18,109.15,109.17,17517
HRZ06,2006-10-25 10:30,25,109.18,109.18,109.15,109.16,23626
HRZ06,2006-10-25 11:00,25,109.16,109.16,109.13,109.13,10145
HRZ06,2006-10-25 11:30,25,109.14,109.15,109.13,109.13,2383
HRZ06,2006-10-25 12:00,25,109.13,109.13,109.12,109.13,1869
HRZ06,2006-10-25 12:30,25,109.13,109.14,109.13,109.14,430
HRZ06,2006-10-25 13:00,25,109.13,109.2,109.11,109.16,7667
HRZ06,2006-10-25 13:30,25,109.16,109.2,109.15,109.2,2481
HRZ06,2006-10-25 14:00,25,109.2,109.21,109.2,109.21,578
HRZ06,2006-10-25 14:30,25,109.22,109.23,109.21,109.21,1016
HRZ06,2006-10-25 15:00,25,109.23,109.23,109.23,109.23,32
HRZ06,2006-10-26 01:00,26,109.22,109.3,109.22,109.29,27944
HRZ06,2006-10-26 01:30,26,109.29,109.29,109.25,109.26,14930
HRZ06,2006-10-26 02:00,26,109.25,109.25,109.19,109.2,31390
HRZ06,2006-10-26 02:30,26,109.21,109.22,109.17,109.19,34482
HRZ06,2006-10-26 03:00,26,109.2,109.21,109.15,109.17,36680
HRZ06,2006-10-26 03:30,26,109.16,109.19,109.15,109.17,28125
HRZ06,2006-10-26 04:00,26,109.18,109.22,109.17,109.22,27455
HRZ06,2006-10-26 04:30,26,109.21,109.22,109.2,109.22,18229
HRZ06,2006-10-26 05:00,26,109.22,109.24,109.21,109.22,13601
HRZ06,2006-10-26 05:30,26,109.22,109.22,109.19,109.2,15008
HRZ06,2006-10-26 06:00,26,109.2,109.21,109.18,109.19,7186
HRZ06,2006-10-26 06:30,26,109.2,109.21,109.19,109.19,9973
HRZ06,2006-10-26 07:00,26,109.19,109.22,109.16,109.22,25654
HRZ06,2006-10-26 07:30,26,109.22,109.26,109.2,109.24,61176
HRZ06,2006-10-26 08:00,26,109.23,109.25,109.19,109.23,38369
HRZ06,2006-10-26 08:30,26,109.22,109.26,109.2,109.22,36848
HRZ06,2006-10-26 09:00,26,109.23,109.26,109.22,109.25,38209
HRZ06,2006-10-26 09:30,26,109.25,109.26,109.21,109.22,14298
HRZ06,2006-10-26 10:00,26,109.22,109.26,109.21,109.25,15835
HRZ06,2006-10-26 10:30,26,109.24,109.26,109.24,109.25,8646
HRZ06,2006-10-26 11:00,26,109.25,109.27,109.24,109.25,6683
HRZ06,2006-10-26 11:30,26,109.24,109.26,109.23,109.24,4999
HRZ06,2006-10-26 12:00,26,109.24,109.25,109.23,109.24,2127
HRZ06,2006-10-26 12:30,26,109.24,109.26,109.24,109.26,798
HRZ06,2006-10-26 13:00,26,109.25,109.26,109.25,109.25,825
HRZ06,2006-10-26 13:30,26,109.25,109.25,109.24,109.25,176
HRZ06,2006-10-26 14:00,26,109.24,109.25,109.24,109.25,255
HRZ06,2006-10-26 14:30,26,109.24,109.25,109.24,109.24,514
HRZ06,2006-10-26 15:00,26,109.26,109.26,109.26,109.26,59
HRZ06,2006-10-27 01:00,27,109.24,109.26,109.23,109.25,4652
HRZ06,2006-10-27 01:30,27,109.26,109.26,109.23,109.24,5436
HRZ06,2006-10-27 02:00,27,109.23,109.23,109.19,109.2,17904
HRZ06,2006-10-27 02:30,27,109.2,109.24,109.18,109.19,27022
HRZ06,2006-10-27 03:00,27,109.2,109.27,109.19,109.26,37568
HRZ06,2006-10-27 03:30,27,109.26,109.31,109.26,109.29,34671
HRZ06,2006-10-27 04:00,27,109.29,109.3,109.27,109.28,24208
HRZ06,2006-10-27 04:30,27,109.28,109.29,109.26,109.27,22041
HRZ06,2006-10-27 05:00,27,109.26,109.27,109.23,109.24,27483
HRZ06,2006-10-27 05:30,27,109.23,109.27,109.22,109.26,18196
HRZ06,2006-10-27 06:00,27,109.25,109.28,109.24,109.27,12720
HRZ06,2006-10-27 06:30,27,109.26,109.29,109.25,109.28,18586
HRZ06,2006-10-27 07:00,27,109.27,109.35,109.27,109.33,23047
HRZ06,2006-10-27 07:30,27,109.33,109.43,109.33,109.41,98960
HRZ06,2006-10-27 08:00,27,109.4,109.43,109.38,109.41,39677
HRZ06,2006-10-27 08:30,27,109.41,109.46,109.4,109.43,42834
HRZ06,2006-10-27 09:00,27,109.44,109.45,109.39,109.41,49202
HRZ06,2006-10-27 09:30,27,109.41,109.42,109.37,109.4,35593
HRZ06,2006-10-27 10:00,27,109.39,109.43,109.39,109.43,19340
HRZ06,2006-10-27 10:30,27,109.43,109.45,109.42,109.44,8491
HRZ06,2006-10-27 11:00,27,109.44,109.44,109.42,109.43,8319
HRZ06,2006-10-27 11:30,27,109.43,109.44,109.4,109.4,5364
HRZ06,2006-10-27 12:00,27,109.4,109.4,109.39,109.39,1505
HRZ06,2006-10-27 12:30,27,109.4,109.4,109.38,109.39,333
HRZ06,2006-10-27 13:00,27,109.4,109.42,109.4,109.42,58
HRZ06,2006-10-27 13:30,27,109.41,109.43,109.4,109.41,256
HRZ06,2006-10-27 14:00,27,109.41,109.43,109.41,109.42,220
HRZ06,2006-10-27 14:30,27,109.41,109.44,109.4,109.4,936
HRZ06,2006-10-27 15:00,27,109.42,109.42,109.42,109.42,21
HRZ06,2006-10-30 01:00,30,109.43,109.45,109.4,109.43,8227
HRZ06,2006-10-30 01:30,30,109.43,109.46,109.42,109.45,15260
HRZ06,2006-10-30 02:00,30,109.44,109.45,109.41,109.43,14337
HRZ06,2006-10-30 02:30,30,109.44,109.44,109.4,109.41,15308
HRZ06,2006-10-30 03:00,30,109.42,109.48,109.41,109.47,31831
HRZ06,2006-10-30 03:30,30,109.46,109.49,109.45,109.45,24214
HRZ06,2006-10-30 04:00,30,109.45,109.48,109.45,109.47,9390
HRZ06,2006-10-30 04:30,30,109.47,109.48,109.46,109.48,10648
HRZ06,2006-10-30 05:00,30,109.48,109.51,109.46,109.49,21208
HRZ06,2006-10-30 05:30,30,109.5,109.52,109.49,109.51,27967
HRZ06,2006-10-30 06:00,30,109.51,109.53,109.49,109.52,20728
HRZ06,2006-10-30 06:30,30,109.52,109.54,109.52,109.52,17463
HRZ06,2006-10-30 07:00,30,109.52,109.55,109.51,109.53,15974
HRZ06,2006-10-30 07:30,30,109.53,109.53,109.46,109.5,48848
HRZ06,2006-10-30 08:00,30,109.51,109.52,109.46,109.47,31544
HRZ06,2006-10-30 08:30,30,109.47,109.48,109.44,109.47,24905
HRZ06,2006-10-30 09:00,30,109.47,109.48,109.45,109.46,18771
HRZ06,2006-10-30 09:30,30,109.47,109.48,109.44,109.44,15012
HRZ06,2006-10-30 10:00,30,109.45,109.46,109.43,109.44,13450
HRZ06,2006-10-30 10:30,30,109.44,109.46,109.43,109.44,9610
HRZ06,2006-10-30 11:00,30,109.44,109.46,109.44,109.46,5546
HRZ06,2006-10-30 11:30,30,109.46,109.48,109.46,109.47,3973
HRZ06,2006-10-30 12:00,30,109.47,109.48,109.45,109.46,494
HRZ06,2006-10-30 12:30,30,109.46,109.47,109.46,109.47,243
HRZ06,2006-10-30 13:00,30,109.47,109.48,109.46,109.46,221
HRZ06,2006-10-30 13:30,30,109.47,109.47,109.46,109.47,125
HRZ06,2006-10-30 14:00,30,109.47,109.49,109.47,109.47,381
HRZ06,2006-10-30 14:30,30,109.47,109.49,109.47,109.48,335
HRZ06,2006-10-31 01:00,31,109.5,109.53,109.48,109.49,26290
HRZ06,2006-10-31 01:30,31,109.5,109.5,109.45,109.47,23729
HRZ06,2006-10-31 02:00,31,109.47,109.48,109.44,109.45,22368
HRZ06,2006-10-31 02:30,31,109.46,109.48,109.44,109.47,23165
HRZ06,2006-10-31 03:00,31,109.47,109.49,109.46,109.48,24269
HRZ06,2006-10-31 03:30,31,109.48,109.49,109.45,109.48,39005
HRZ06,2006-10-31 04:00,31,109.47,109.49,109.45,109.47,33121
HRZ06,2006-10-31 04:30,31,109.47,109.49,109.46,109.49,26651
HRZ06,2006-10-31 05:00,31,109.48,109.5,109.46,109.48,46588
HRZ06,2006-10-31 05:30,31,109.47,109.5,109.46,109.47,36812
HRZ06,2006-10-31 06:00,31,109.47,109.49,109.47,109.48,14643
HRZ06,2006-10-31 06:30,31,109.48,109.49,109.47,109.49,10133
HRZ06,2006-10-31 07:00,31,109.48,109.51,109.45,109.47,29753
HRZ06,2006-10-31 07:30,31,109.47,109.53,109.45,109.51,54317
HRZ06,2006-10-31 08:00,31,109.52,109.54,109.51,109.53,48272
HRZ06,2006-10-31 08:30,31,109.53,109.59,109.52,109.59,68115
HRZ06,2006-10-31 09:00,31,109.59,109.66,109.56,109.64,104797
HRZ06,2006-10-31 09:30,31,109.64,109.69,109.64,109.67,74694
HRZ06,2006-10-31 10:00,31,109.68,109.74,109.66,109.73,83205
HRZ06,2006-10-31 10:30,31,109.73,109.74,109.72,109.72,29060
HRZ06,2006-10-31 11:00,31,109.72,109.75,109.72,109.73,17343
HRZ06,2006-10-31 11:30,31,109.73,109.74,109.72,109.73,5946
HRZ06,2006-10-31 12:00,31,109.73,109.74,109.7,109.71,3968
HRZ06,2006-10-31 12:30,31,109.72,109.73,109.7,109.72,1262
HRZ06,2006-10-31 13:00,31,109.72,109.72,109.71,109.71,13
HRZ06,2006-10-31 13:30,31,109.72,109.72,109.71,109.72,436
HRZ06,2006-10-31 14:00,31,109.72,109.73,109.71,109.73,594
HRZ06,2006-10-31 14:30,31,109.73,109.73,109.72,109.73,507
HRZ06,2006-10-31 15:00,31,109.74,109.74,109.74,109.74,164
HRZ06,2006-11-01 01:00,1,109.72,109.73,109.68,109.68,11927
HRZ06,2006-11-01 01:30,1,109.68,109.75,109.67,109.74,27599
HRZ06,2006-11-01 02:00,1,109.74,109.74,109.69,109.72,36115
HRZ06,2006-11-01 02:30,1,109.71,109.73,109.69,109.73,17771
HRZ06,2006-11-01 03:00,1,109.73,109.74,109.7,109.72,30479
HRZ06,2006-11-01 03:30,1,109.72,109.75,109.71,109.74,13678
HRZ06,2006-11-01 04:00,1,109.74,109.74,109.72,109.74,20409
HRZ06,2006-11-01 04:30,1,109.73,109.75,109.72,109.74,18378
HRZ06,2006-11-01 05:00,1,109.74,109.84,109.74,109.82,57628
HRZ06,2006-11-01 05:30,1,109.82,109.88,109.81,109.86,33755
HRZ06,2006-11-01 06:00,1,109.85,109.86,109.82,109.84,19007
HRZ06,2006-11-01 06:30,1,109.83,109.84,109.81,109.83,12163
HRZ06,2006-11-01 07:00,1,109.83,109.86,109.79,109.79,37594
HRZ06,2006-11-01 07:30,1,109.79,109.8,109.76,109.78,28554
HRZ06,2006-11-01 08:00,1,109.78,109.84,109.77,109.83,30429
HRZ06,2006-11-01 08:30,1,109.83,109.93,109.82,109.93,41553
HRZ06,2006-11-01 09:00,1,109.93,109.94,109.88,109.89,77271
HRZ06,2006-11-01 09:30,1,109.9,109.91,109.86,109.89,34987
HRZ06,2006-11-01 10:00,1,109.88,109.92,109.87,109.9,28357
HRZ06,2006-11-01 10:30,1,109.9,109.92,109.89,109.91,17876
HRZ06,2006-11-01 11:00,1,109.92,109.92,109.89,109.91,10506
HRZ06,2006-11-01 11:30,1,109.91,109.92,109.89,109.89,4571
HRZ06,2006-11-01 12:00,1,109.9,109.9,109.89,109.9,1622
HRZ06,2006-11-01 12:30,1,109.9,109.92,109.89,109.91,2346
HRZ06,2006-11-01 13:00,1,109.91,109.92,109.91,109.91,797
HRZ06,2006-11-01 13:30,1,109.91,109.92,109.9,109.92,1002
HRZ06,2006-11-01 14:00,1,109.91,109.93,109.91,109.92,763
HRZ06,2006-11-01 14:30,1,109.93,109.93,109.91,109.92,434
HRZ06,2006-11-02 01:00,2,109.87,109.89,109.82,109.85,18654
HRZ06,2006-11-02 01:30,2,109.85,109.85,109.81,109.83,15469
HRZ06,2006-11-02 02:00,2,109.83,109.88,109.83,109.83,28166
HRZ06,2006-11-02 02:30,2,109.82,109.82,109.78,109.8,42616
HRZ06,2006-11-02 03:00,2,109.79,109.81,109.78,109.79,31151
HRZ06,2006-11-02 03:30,2,109.79,109.81,109.77,109.8,34683
HRZ06,2006-11-02 04:00,2,109.8,109.8,109.77,109.79,26530
HRZ06,2006-11-02 04:30,2,109.79,109.82,109.78,109.79,20782
HRZ06,2006-11-02 05:00,2,109.8,109.81,109.79,109.79,15796
HRZ06,2006-11-02 05:30,2,109.79,109.81,109.75,109.76,24156
HRZ06,2006-11-02 06:00,2,109.76,109.77,109.75,109.77,17083
HRZ06,2006-11-02 06:30,2,109.77,109.79,109.76,109.78,14859
HRZ06,2006-11-02 07:00,2,109.78,109.78,109.76,109.77,14650
HRZ06,2006-11-02 07:30,2,109.77,109.79,109.69,109.77,75711
HRZ06,2006-11-02 08:00,2,109.77,109.85,109.77,109.82,50963
HRZ06,2006-11-02 08:30,2,109.82,109.82,109.75,109.78,51674
HRZ06,2006-11-02 09:00,2,109.78,109.79,109.71,109.73,58722
HRZ06,2006-11-02 09:30,2,109.72,109.8,109.72,109.8,29332
HRZ06,2006-11-02 10:00,2,109.8,109.81,109.74,109.78,35942
HRZ06,2006-11-02 10:30,2,109.78,109.78,109.76,109.77,14843
HRZ06,2006-11-02 11:00,2,109.78,109.78,109.75,109.76,5217
HRZ06,2006-11-02 11:30,2,109.76,109.8,109.75,109.78,4128
HRZ06,2006-11-02 12:00,2,109.79,109.79,109.76,109.77,1026
HRZ06,2006-11-02 12:30,2,109.77,109.78,109.76,109.77,336
HRZ06,2006-11-02 13:00,2,109.76,109.77,109.75,109.76,460
HRZ06,2006-11-02 13:30,2,109.76,109.77,109.76,109.77,651
HRZ06,2006-11-02 14:00,2,109.77,109.77,109.76,109.76,6
HRZ06,2006-11-02 14:30,2,109.76,109.77,109.75,109.77,792
HRZ06,2006-11-02 15:00,2,109.79,109.79,109.79,109.79,105
HRZ06,2006-11-03 01:00,3,109.84,109.84,109.78,109.79,11320
HRZ06,2006-11-03 01:30,3,109.79,109.81,109.77,109.8,10122
HRZ06,2006-11-03 02:00,3,109.79,109.83,109.79,109.83,17228
HRZ06,2006-11-03 02:30,3,109.83,109.85,109.83,109.84,24462
HRZ06,2006-11-03 03:00,3,109.84,109.84,109.81,109.82,25465
HRZ06,2006-11-03 03:30,3,109.82,109.83,109.78,109.8,24068
HRZ06,2006-11-03 04:00,3,109.81,109.82,109.79,109.82,15867
HRZ06,2006-11-03 04:30,3,109.82,109.84,109.81,109.82,26092
HRZ06,2006-11-03 05:00,3,109.82,109.84,109.81,109.81,14767
HRZ06,2006-11-03 05:30,3,109.82,109.83,109.81,109.82,8318
HRZ06,2006-11-03 06:00,3,109.82,109.83,109.81,109.82,15470
HRZ06,2006-11-03 06:30,3,109.81,109.83,109.81,109.82,8542
HRZ06,2006-11-03 07:00,3,109.82,109.93,109.69,109.69,50437
HRZ06,2006-11-03 07:30,3,109.69,109.7,109.56,109.59,145999
HRZ06,2006-11-03 08:00,3,109.59,109.61,109.55,109.57,52828
HRZ06,2006-11-03 08:30,3,109.57,109.63,109.53,109.54,71276
HRZ06,2006-11-03 09:00,3,109.54,109.6,109.52,109.58,52695
HRZ06,2006-11-03 09:30,3,109.57,109.6,109.54,109.55,36018
HRZ06,2006-11-03 10:00,3,109.56,109.56,109.51,109.52,29618
HRZ06,2006-11-03 10:30,3,109.53,109.53,109.49,109.5,17296
HRZ06,2006-11-03 11:00,3,109.5,109.51,109.44,109.45,17387
HRZ06,2006-11-03 11:30,3,109.45,109.47,109.44,109.46,7635
HRZ06,2006-11-03 12:00,3,109.46,109.49,109.46,109.49,3021
HRZ06,2006-11-03 12:30,3,109.49,109.5,109.47,109.47,1173
HRZ06,2006-11-03 13:00,3,109.48,109.48,109.47,109.47,94
HRZ06,2006-11-03 13:30,3,109.47,109.48,109.47,109.47,230
HRZ06,2006-11-03 14:00,3,109.47,109.47,109.45,109.45,703
HRZ06,2006-11-03 14:30,3,109.44,109.46,109.43,109.45,980
HRZ06,2006-11-03 15:00,3,109.47,109.47,109.47,109.47,3
HRZ06,2006-11-06 01:00,6,109.44,109.44,109.4,109.42,25880
HRZ06,2006-11-06 01:30,6,109.42,109.45,109.4,109.44,27261
HRZ06,2006-11-06 02:00,6,109.44,109.46,109.43,109.45,15744
HRZ06,2006-11-06 02:30,6,109.44,109.47,109.42,109.44,23110
HRZ06,2006-11-06 03:00,6,109.44,109.48,109.43,109.45,26845
HRZ06,2006-11-06 03:30,6,109.44,109.47,109.44,109.46,17491
HRZ06,2006-11-06 04:00,6,109.46,109.49,109.43,109.44,21020
HRZ06,2006-11-06 04:30,6,109.44,109.47,109.42,109.47,21531
HRZ06,2006-11-06 05:00,6,109.47,109.49,109.44,109.45,16315
HRZ06,2006-11-06 05:30,6,109.46,109.46,109.43,109.44,7230
HRZ06,2006-11-06 06:00,6,109.44,109.45,109.42,109.44,5522
HRZ06,2006-11-06 06:30,6,109.44,109.44,109.42,109.43,10043
HRZ06,2006-11-06 07:00,6,109.43,109.45,109.42,109.45,12681
HRZ06,2006-11-06 07:30,6,109.45,109.45,109.4,109.43,26930
HRZ06,2006-11-06 08:00,6,109.43,109.45,109.42,109.44,21209
HRZ06,2006-11-06 08:30,6,109.44,109.45,109.42,109.43,17698
HRZ06,2006-11-06 09:00,6,109.42,109.43,109.4,109.4,26374
HRZ06,2006-11-06 09:30,6,109.4,109.42,109.37,109.4,38951
HRZ06,2006-11-06 10:00,6,109.4,109.44,109.39,109.43,16066
HRZ06,2006-11-06 10:30,6,109.43,109.44,109.41,109.41,6877
HRZ06,2006-11-06 11:00,6,109.41,109.42,109.4,109.42,4240
HRZ06,2006-11-06 11:30,6,109.42,109.43,109.41,109.41,1597
HRZ06,2006-11-06 12:00,6,109.41,109.42,109.4,109.41,1159
HRZ06,2006-11-06 12:30,6,109.41,109.42,109.4,109.42,210
HRZ06,2006-11-06 13:00,6,109.42,109.43,109.42,109.43,128
HRZ06,2006-11-06 13:30,6,109.43,109.44,109.43,109.43,1085
HRZ06,2006-11-06 14:00,6,109.44,109.44,109.4,109.4,3843
HRZ06,2006-11-06 14:30,6,109.42,109.44,109.41,109.44,2426
HRZ06,2006-11-06 15:00,6,109.44,109.44,109.44,109.44,986
HRZ06,2006-11-07 01:00,7,109.47,109.49,109.45,109.47,11643
HRZ06,2006-11-07 01:30,7,109.46,109.48,109.45,109.47,7078
HRZ06,2006-11-07 02:00,7,109.46,109.47,109.44,109.46,22896
HRZ06,2006-11-07 02:30,7,109.47,109.55,109.46,109.53,46310
HRZ06,2006-11-07 03:00,7,109.53,109.57,109.52,109.54,27323
HRZ06,2006-11-07 03:30,7,109.53,109.55,109.51,109.55,19620
HRZ06,2006-11-07 04:00,7,109.56,109.56,109.53,109.55,13513
HRZ06,2006-11-07 04:30,7,109.55,109.58,109.54,109.57,27716
HRZ06,2006-11-07 05:00,7,109.57,109.59,109.55,109.57,41883
HRZ06,2006-11-07 05:30,7,109.57,109.59,109.55,109.56,18397
HRZ06,2006-11-07 06:00,7,109.56,109.59,109.51,109.54,26377
HRZ06,2006-11-07 06:30,7,109.54,109.55,109.49,109.49,32131
HRZ06,2006-11-07 07:00,7,109.49,109.51,109.47,109.51,25776
HRZ06,2006-11-07 07:30,7,109.51,109.55,109.5,109.54,22098
HRZ06,2006-11-07 08:00,7,109.55,109.58,109.52,109.54,38388
HRZ06,2006-11-07 08:30,7,109.55,109.59,109.54,109.58,33305
HRZ06,2006-11-07 09:00,7,109.59,109.63,109.57,109.59,50640
HRZ06,2006-11-07 09:30,7,109.6,109.6,109.58,109.58,25805
HRZ06,2006-11-07 10:00,7,109.57,109.61,109.57,109.61,19075
HRZ06,2006-11-07 10:30,7,109.61,109.61,109.58,109.59,17492
HRZ06,2006-11-07 11:00,7,109.59,109.6,109.58,109.6,5689
HRZ06,2006-11-07 11:30,7,109.6,109.6,109.57,109.58,3459
HRZ06,2006-11-07 12:00,7,109.57,109.58,109.57,109.57,2291
HRZ06,2006-11-07 12:30,7,109.58,109.59,109.57,109.59,297
HRZ06,2006-11-07 13:00,7,109.59,109.6,109.58,109.58,738
HRZ06,2006-11-07 13:30,7,109.58,109.59,109.57,109.57,1986
HRZ06,2006-11-07 14:00,7,109.57,109.58,109.57,109.57,399
HRZ06,2006-11-07 14:30,7,109.57,109.58,109.57,109.57,1005
HRZ06,2006-11-07 15:00,7,109.57,109.57,109.57,109.57,64
HRZ06,2006-11-08 01:00,8,109.6,109.62,109.57,109.58,9981
HRZ06,2006-11-08 01:30,8,109.58,109.58,109.52,109.55,30367
HRZ06,2006-11-08 02:00,8,109.54,109.59,109.54,109.59,14690
HRZ06,2006-11-08 02:30,8,109.59,109.65,109.56,109.63,53454
HRZ06,2006-11-08 03:00,8,109.63,109.68,109.62,109.65,44398
HRZ06,2006-11-08 03:30,8,109.64,109.65,109.61,109.62,34073
HRZ06,2006-11-08 04:00,8,109.62,109.66,109.62,109.64,39568
HRZ06,2006-11-08 04:30,8,109.63,109.66,109.63,109.65,32085
HRZ06,2006-11-08 05:00,8,109.65,109.66,109.61,109.62,26957
HRZ06,2006-11-08 05:30,8,109.63,109.66,109.62,109.64,24447
HRZ06,2006-11-08 06:00,8,109.63,109.64,109.59,109.6,19544
HRZ06,2006-11-08 06:30,8,109.6,109.62,109.59,109.6,16709
HRZ06,2006-11-08 07:00,8,109.6,109.61,109.57,109.6,29636
HRZ06,2006-11-08 07:30,8,109.6,109.61,109.57,109.58,25733
HRZ06,2006-11-08 08:00,8,109.57,109.58,109.52,109.55,48707
HRZ06,2006-11-08 08:30,8,109.55,109.57,109.54,109.55,33208
HRZ06,2006-11-08 09:00,8,109.55,109.56,109.49,109.52,36586
HRZ06,2006-11-08 09:30,8,109.52,109.53,109.44,109.45,65191
HRZ06,2006-11-08 10:00,8,109.45,109.48,109.44,109.47,38637
HRZ06,2006-11-08 10:30,8,109.47,109.48,109.45,109.47,17883
HRZ06,2006-11-08 11:00,8,109.48,109.49,109.46,109.49,8924
HRZ06,2006-11-08 11:30,8,109.49,109.51,109.48,109.49,9876
HRZ06,2006-11-08 12:00,8,109.49,109.53,109.48,109.52,3694
HRZ06,2006-11-08 12:30,8,109.51,109.52,109.51,109.52,395
HRZ06,2006-11-08 13:00,8,109.52,109.53,109.51,109.52,1149
HRZ06,2006-11-08 13:30,8,109.52,109.53,109.52,109.53,307
HRZ06,2006-11-08 14:30,8,109.52,109.53,109.52,109.53,497
HRZ06,2006-11-08 15:00,8,109.53,109.53,109.53,109.53,170
HRZ06,2006-11-09 01:00,9,109.55,109.56,109.52,109.53,12980
HRZ06,2006-11-09 01:30,9,109.53,109.55,109.52,109.53,10437
HRZ06,2006-11-09 02:00,9,109.53,109.55,109.46,109.46,23631
HRZ06,2006-11-09 02:30,9,109.46,109.47,109.42,109.45,44034
HRZ06,2006-11-09 03:00,9,109.44,109.47,109.43,109.46,26047
HRZ06,2006-11-09 03:30,9,109.46,109.5,109.45,109.5,23306
HRZ06,2006-11-09 04:00,9,109.5,109.5,109.48,109.48,24180
HRZ06,2006-11-09 04:30,9,109.48,109.49,109.45,109.46,31041
HRZ06,2006-11-09 05:00,9,109.46,109.49,109.46,109.48,12100
HRZ06,2006-11-09 05:30,9,109.48,109.51,109.48,109.48,14127
HRZ06,2006-11-09 06:00,9,109.49,109.53,109.49,109.53,13398
HRZ06,2006-11-09 06:30,9,109.52,109.54,109.52,109.53,8542
HRZ06,2006-11-09 07:00,9,109.53,109.55,109.51,109.52,23231
HRZ06,2006-11-09 07:30,9,109.52,109.54,109.47,109.49,58756
HRZ06,2006-11-09 08:00,9,109.5,109.54,109.49,109.53,37257
HRZ06,2006-11-09 08:30,9,109.54,109.54,109.5,109.52,17209
HRZ06,2006-11-09 09:00,9,109.53,109.59,109.51,109.58,46507
HRZ06,2006-11-09 09:30,9,109.58,109.58,109.55,109.55,15314
HRZ06,2006-11-09 10:00,9,109.56,109.6,109.55,109.57,17292
HRZ06,2006-11-09 10:30,9,109.57,109.6,109.56,109.6,21783
HRZ06,2006-11-09 11:00,9,109.6,109.6,109.58,109.59,13170
HRZ06,2006-11-09 11:30,9,109.59,109.6,109.57,109.58,6331
HRZ06,2006-11-09 12:00,9,109.58,109.59,109.56,109.59,3778
HRZ06,2006-11-09 12:30,9,109.58,109.58,109.56,109.56,622
HRZ06,2006-11-09 13:00,9,109.57,109.57,109.56,109.56,142
HRZ06,2006-11-09 13:30,9,109.57,109.58,109.57,109.57,758
HRZ06,2006-11-09 14:00,9,109.57,109.58,109.57,109.57,93
HRZ06,2006-11-09 14:30,9,109.57,109.59,109.57,109.57,484
HRZ06,2006-11-09 15:00,9,109.58,109.58,109.58,109.58,23
HRZ06,2006-11-10 01:00,10,109.61,109.68,109.61,109.64,32027
HRZ06,2006-11-10 01:30,10,109.65,109.77,109.62,109.77,58574
HRZ06,2006-11-10 02:00,10,109.77,109.81,109.76,109.76,67207
HRZ06,2006-11-10 02:30,10,109.76,109.78,109.73,109.74,27356
HRZ06,2006-11-10 03:00,10,109.74,109.76,109.73,109.73,34568
HRZ06,2006-11-10 03:30,10,109.74,109.77,109.71,109.72,42344
HRZ06,2006-11-10 04:00,10,109.71,109.74,109.69,109.7,28035
HRZ06,2006-11-10 04:30,10,109.7,109.72,109.66,109.68,42334
HRZ06,2006-11-10 05:00,10,109.67,109.71,109.67,109.69,32770
HRZ06,2006-11-10 05:30,10,109.69,109.72,109.68,109.71,18942
HRZ06,2006-11-10 06:00,10,109.72,109.73,109.69,109.71,20577
HRZ06,2006-11-10 06:30,10,109.7,109.72,109.68,109.69,17673
HRZ06,2006-11-10 07:00,10,109.7,109.72,109.68,109.71,29288
HRZ06,2006-11-10 07:30,10,109.71,109.74,109.68,109.7,32118
HRZ06,2006-11-10 08:00,10,109.7,109.72,109.66,109.71,26714
HRZ06,2006-11-10 08:30,10,109.71,109.76,109.71,109.73,23182
HRZ06,2006-11-10 09:00,10,109.73,109.78,109.73,109.77,20358
HRZ06,2006-11-10 09:30,10,109.77,109.8,109.76,109.78,29833
HRZ06,2006-11-10 10:00,10,109.78,109.8,109.77,109.78,17140
HRZ06,2006-11-10 10:30,10,109.78,109.79,109.76,109.77,11803
HRZ06,2006-11-10 11:00,10,109.76,109.77,109.75,109.76,6892
HRZ06,2006-11-10 11:30,10,109.75,109.76,109.73,109.74,4499
HRZ06,2006-11-10 12:00,10,109.73,109.75,109.73,109.75,1596
HRZ06,2006-11-10 12:30,10,109.74,109.77,109.74,109.76,1027
HRZ06,2006-11-10 13:00,10,109.76,109.76,109.76,109.76,23
HRZ06,2006-11-10 13:30,10,109.76,109.76,109.75,109.75,377
HRZ06,2006-11-10 14:00,10,109.75,109.75,109.75,109.75,24
HRZ06,2006-11-10 14:30,10,109.75,109.77,109.72,109.73,866
HRZ06,2006-11-10 15:00,10,109.74,109.74,109.74,109.74,20
HRZ06,2006-11-13 01:00,13,109.73,109.8,109.73,109.76,15546
HRZ06,2006-11-13 01:30,13,109.77,109.82,109.75,109.8,24508
HRZ06,2006-11-13 02:00,13,109.79,109.93,109.79,109.9,65257
HRZ06,2006-11-13 02:30,13,109.89,109.9,109.84,109.86,42642
HRZ06,2006-11-13 03:00,13,109.86,109.86,109.84,109.85,11970
HRZ06,2006-11-13 03:30,13,109.85,109.87,109.82,109.84,32026
HRZ06,2006-11-13 04:00,13,109.84,109.86,109.82,109.85,30120
HRZ06,2006-11-13 04:30,13,109.85,109.88,109.85,109.85,31065
HRZ06,2006-11-13 05:00,13,109.85,109.88,109.84,109.87,27289
HRZ06,2006-11-13 05:30,13,109.87,109.89,109.86,109.88,15523
HRZ06,2006-11-13 06:00,13,109.88,109.89,109.85,109.85,4991
HRZ06,2006-11-13 06:30,13,109.85,109.86,109.83,109.85,22751
HRZ06,2006-11-13 07:00,13,109.85,109.86,109.78,109.79,28298
HRZ06,2006-11-13 07:30,13,109.78,109.78,109.73,109.75,46379
HRZ06,2006-11-13 08:00,13,109.75,109.75,109.67,109.7,62324
HRZ06,2006-11-13 08:30,13,109.7,109.71,109.65,109.67,40292
HRZ06,2006-11-13 09:00,13,109.66,109.7,109.65,109.68,29388
HRZ06,2006-11-13 09:30,13,109.68,109.7,109.66,109.67,15412
HRZ06,2006-11-13 10:00,13,109.66,109.69,109.66,109.67,17535
HRZ06,2006-11-13 10:30,13,109.67,109.68,109.63,109.64,18418
HRZ06,2006-11-13 11:00,13,109.64,109.65,109.61,109.63,13529
HRZ06,2006-11-13 11:30,13,109.63,109.65,109.63,109.64,3771
HRZ06,2006-11-13 12:00,13,109.64,109.65,109.63,109.64,1503
HRZ06,2006-11-13 12:30,13,109.65,109.66,109.65,109.65,462
HRZ06,2006-11-13 13:00,13,109.66,109.67,109.65,109.67,181
HRZ06,2006-11-13 13:30,13,109.67,109.68,109.67,109.68,1637
HRZ06,2006-11-13 14:00,13,109.69,109.69,109.67,109.67,215
HRZ06,2006-11-13 14:30,13,109.67,109.69,109.67,109.69,429
HRZ06,2006-11-13 15:00,13,109.69,109.69,109.69,109.69,339
HRZ06,2006-11-14 01:00,14,109.62,109.63,109.58,109.62,16067
HRZ06,2006-11-14 01:30,14,109.61,109.62,109.55,109.57,32596
HRZ06,2006-11-14 02:00,14,109.58,109.6,109.56,109.58,41009
HRZ06,2006-11-14 02:30,14,109.58,109.62,109.57,109.6,28515
HRZ06,2006-11-14 03:00,14,109.6,109.63,109.57,109.61,39051
HRZ06,2006-11-14 03:30,14,109.6,109.63,109.57,109.61,43102
HRZ06,2006-11-14 04:00,14,109.62,109.66,109.59,109.63,45899
HRZ06,2006-11-14 04:30,14,109.64,109.65,109.61,109.64,10803
HRZ06,2006-11-14 05:00,14,109.63,109.66,109.62,109.65,14679
HRZ06,2006-11-14 05:30,14,109.64,109.66,109.64,109.64,6918
HRZ06,2006-11-14 06:00,14,109.65,109.67,109.64,109.66,7504
HRZ06,2006-11-14 06:30,14,109.66,109.68,109.65,109.68,12156
HRZ06,2006-11-14 07:00,14,109.67,109.78,109.67,109.78,39945
HRZ06,2006-11-14 07:30,14,109.79,109.84,109.77,109.82,93969
HRZ06,2006-11-14 08:00,14,109.82,109.84,109.77,109.77,39581
HRZ06,2006-11-14 08:30,14,109.77,109.8,109.76,109.78,25322
HRZ06,2006-11-14 09:00,14,109.77,109.79,109.74,109.77,30997
HRZ06,2006-11-14 09:30,14,109.78,109.78,109.74,109.75,31361
HRZ06,2006-11-14 10:00,14,109.75,109.77,109.72,109.77,35059
HRZ06,2006-11-14 10:30,14,109.76,109.77,109.76,109.77,15111
HRZ06,2006-11-14 11:00,14,109.76,109.77,109.75,109.77,5880
HRZ06,2006-11-14 11:30,14,109.77,109.77,109.74,109.74,5284
HRZ06,2006-11-14 12:00,14,109.74,109.75,109.74,109.74,1656
HRZ06,2006-11-14 12:30,14,109.75,109.75,109.73,109.75,482
HRZ06,2006-11-14 13:00,14,109.75,109.76,109.75,109.76,342
HRZ06,2006-11-14 13:30,14,109.74,109.75,109.74,109.74,185
HRZ06,2006-11-14 14:00,14,109.74,109.74,109.74,109.74,108
HRZ06,2006-11-14 14:30,14,109.74,109.76,109.73,109.73,569
HRZ06,2006-11-14 15:00,14,109.73,109.73,109.73,109.73,3
HRZ06,2006-11-15 01:00,15,109.71,109.74,109.69,109.73,19612
HRZ06,2006-11-15 01:30,15,109.73,109.75,109.72,109.75,10344
HRZ06,2006-11-15 02:00,15,109.75,109.78,109.74,109.76,15208
HRZ06,2006-11-15 02:30,15,109.76,109.78,109.74,109.75,24308
HRZ06,2006-11-15 03:00,15,109.75,109.76,109.72,109.75,30048
HRZ06,2006-11-15 03:30,15,109.75,109.77,109.74,109.76,37635
HRZ06,2006-11-15 04:00,15,109.76,109.81,109.76,109.78,42487
HRZ06,2006-11-15 04:30,15,109.78,109.83,109.78,109.81,35525
HRZ06,2006-11-15 05:00,15,109.82,109.83,109.8,109.81,25615
HRZ06,2006-11-15 05:30,15,109.81,109.86,109.79,109.8,32120
HRZ06,2006-11-15 06:00,15,109.8,109.84,109.79,109.81,27983
HRZ06,2006-11-15 06:30,15,109.8,109.81,109.76,109.77,17844
HRZ06,2006-11-15 07:00,15,109.77,109.8,109.74,109.75,32372
HRZ06,2006-11-15 07:30,15,109.75,109.76,109.66,109.69,82912
HRZ06,2006-11-15 08:00,15,109.69,109.7,109.65,109.67,42773
HRZ06,2006-11-15 08:30,15,109.67,109.68,109.6,109.62,46219
HRZ06,2006-11-15 09:00,15,109.62,109.67,109.61,109.64,26853
HRZ06,2006-11-15 09:30,15,109.63,109.65,109.59,109.62,32848
HRZ06,2006-11-15 10:00,15,109.62,109.64,109.61,109.62,19941
HRZ06,2006-11-15 10:30,15,109.61,109.65,109.61,109.64,17197
HRZ06,2006-11-15 11:00,15,109.64,109.65,109.63,109.64,4713
HRZ06,2006-11-15 11:30,15,109.64,109.65,109.63,109.64,3632
HRZ06,2006-11-15 12:00,15,109.65,109.66,109.64,109.65,4164
HRZ06,2006-11-15 12:30,15,109.65,109.66,109.63,109.63,1884
HRZ06,2006-11-15 13:00,15,109.64,109.66,109.6,109.6,3128
HRZ06,2006-11-15 13:30,15,109.6,109.62,109.6,109.61,933
HRZ06,2006-11-15 14:00,15,109.61,109.61,109.6,109.61,1017
HRZ06,2006-11-15 14:30,15,109.61,109.62,109.58,109.59,2479
HRZ06,2006-11-15 15:00,15,109.59,109.59,109.59,109.59,18
HRZ06,2006-11-16 01:00,16,109.59,109.63,109.58,109.62,8398
HRZ06,2006-11-16 01:30,16,109.62,109.65,109.61,109.63,10379
HRZ06,2006-11-16 02:00,16,109.63,109.67,109.63,109.66,20188
HRZ06,2006-11-16 02:30,16,109.65,109.69,109.65,109.65,23175
HRZ06,2006-11-16 03:00,16,109.65,109.67,109.64,109.65,21913
HRZ06,2006-11-16 03:30,16,109.65,109.66,109.62,109.64,37558
HRZ06,2006-11-16 04:00,16,109.64,109.67,109.64,109.65,21111
HRZ06,2006-11-16 04:30,16,109.66,109.67,109.64,109.64,20388
HRZ06,2006-11-16 05:00,16,109.65,109.67,109.65,109.66,11466
HRZ06,2006-11-16 05:30,16,109.67,109.67,109.65,109.66,9312
HRZ06,2006-11-16 06:00,16,109.66,109.67,109.65,109.66,8399
HRZ06,2006-11-16 06:30,16,109.65,109.67,109.64,109.66,12070
HRZ06,2006-11-16 07:00,16,109.66,109.76,109.63,109.75,30764
HRZ06,2006-11-16 07:30,16,109.75,109.77,109.72,109.74,71348
HRZ06,2006-11-16 08:00,16,109.74,109.75,109.67,109.68,32840
HRZ06,2006-11-16 08:30,16,109.68,109.69,109.63,109.66,44518
HRZ06,2006-11-16 09:00,16,109.66,109.66,109.59,109.61,42382
HRZ06,2006-11-16 09:30,16,109.61,109.61,109.57,109.59,32565
HRZ06,2006-11-16 10:00,16,109.59,109.6,109.57,109.58,21621
HRZ06,2006-11-16 10:30,16,109.57,109.61,109.54,109.59,52160
HRZ06,2006-11-16 11:00,16,109.6,109.61,109.52,109.53,33724
HRZ06,2006-11-16 11:30,16,109.53,109.53,109.45,109.46,29518
HRZ06,2006-11-16 12:00,16,109.45,109.5,109.44,109.49,8312
HRZ06,2006-11-16 12:30,16,109.49,109.5,109.47,109.47,424
HRZ06,2006-11-16 13:00,16,109.47,109.49,109.47,109.49,160
HRZ06,2006-11-16 13:30,16,109.49,109.51,109.49,109.49,917
HRZ06,2006-11-16 14:00,16,109.49,109.5,109.49,109.5,356
HRZ06,2006-11-16 14:30,16,109.49,109.52,109.48,109.5,1387
HRZ06,2006-11-16 15:00,16,109.52,109.52,109.52,109.52,130
HRZ06,2006-11-17 01:00,17,109.52,109.57,109.5,109.55,16226
HRZ06,2006-11-17 01:30,17,109.55,109.56,109.51,109.51,13965
HRZ06,2006-11-17 02:00,17,109.5,109.5,109.41,109.43,63025
HRZ06,2006-11-17 02:30,17,109.43,109.48,109.4,109.48,41802
HRZ06,2006-11-17 03:00,17,109.48,109.5,109.45,109.48,38112
HRZ06,2006-11-17 03:30,17,109.47,109.53,109.47,109.5,51153
HRZ06,2006-11-17 04:00,17,109.51,109.51,109.48,109.51,28070
HRZ06,2006-11-17 04:30,17,109.5,109.53,109.49,109.52,15307
HRZ06,2006-11-17 05:00,17,109.52,109.57,109.51,109.55,51414
HRZ06,2006-11-17 05:30,17,109.56,109.56,109.51,109.53,24879
HRZ06,2006-11-17 06:00,17,109.53,109.56,109.53,109.55,13509
HRZ06,2006-11-17 06:30,17,109.54,109.55,109.51,109.51,10955
HRZ06,2006-11-17 07:00,17,109.51,109.6,109.5,109.59,27595
HRZ06,2006-11-17 07:30,17,109.59,109.59,109.47,109.53,61477
HRZ06,2006-11-17 08:00,17,109.52,109.58,109.51,109.57,29112
HRZ06,2006-11-17 08:30,17,109.56,109.65,109.56,109.64,37277
HRZ06,2006-11-17 09:00,17,109.65,109.7,109.62,109.69,43292
HRZ06,2006-11-17 09:30,17,109.69,109.71,109.65,109.67,48353
HRZ06,2006-11-17 10:00,17,109.68,109.74,109.66,109.73,24926
HRZ06,2006-11-17 10:30,17,109.72,109.75,109.71,109.73,18299
HRZ06,2006-11-17 11:00,17,109.72,109.76,109.72,109.75,10678
HRZ06,2006-11-17 11:30,17,109.74,109.75,109.72,109.73,3575
HRZ06,2006-11-17 12:00,17,109.74,109.75,109.72,109.73,2008
HRZ06,2006-11-17 12:30,17,109.73,109.77,109.73,109.77,1045
HRZ06,2006-11-17 13:00,17,109.77,109.77,109.72,109.73,1937
HRZ06,2006-11-17 13:30,17,109.73,109.74,109.71,109.72,655
HRZ06,2006-11-17 14:00,17,109.72,109.73,109.72,109.73,182
HRZ06,2006-11-17 14:30,17,109.72,109.73,109.72,109.72,1347
HRZ06,2006-11-17 15:00,17,109.72,109.72,109.72,109.72,37
HRZ06,2006-11-20 01:00,20,109.74,109.81,109.74,109.8,17754
HRZ06,2006-11-20 01:30,20,109.79,109.82,109.77,109.8,27009
HRZ06,2006-11-20 02:00,20,109.81,109.84,109.8,109.83,26444
HRZ06,2006-11-20 02:30,20,109.83,109.83,109.77,109.81,34458
HRZ06,2006-11-20 03:00,20,109.81,109.85,109.81,109.84,37464
HRZ06,2006-11-20 03:30,20,109.83,109.84,109.79,109.8,29867
HRZ06,2006-11-20 04:00,20,109.81,109.82,109.78,109.8,39033
HRZ06,2006-11-20 04:30,20,109.8,109.81,109.78,109.79,14288
HRZ06,2006-11-20 05:00,20,109.79,109.81,109.78,109.8,7432
HRZ06,2006-11-20 05:30,20,109.8,109.81,109.78,109.79,5078
HRZ06,2006-11-20 06:00,20,109.79,109.8,109.78,109.79,6969
HRZ06,2006-11-20 06:30,20,109.79,109.8,109.77,109.78,6594
HRZ06,2006-11-20 07:00,20,109.78,109.79,109.74,109.75,17156
HRZ06,2006-11-20 07:30,20,109.75,109.81,109.75,109.79,23274
HRZ06,2006-11-20 08:00,20,109.8,109.8,109.78,109.79,15962
HRZ06,2006-11-20 08:30,20,109.79,109.8,109.77,109.77,17186
HRZ06,2006-11-20 09:00,20,109.77,109.79,109.75,109.78,22454
HRZ06,2006-11-20 09:30,20,109.78,109.8,109.76,109.78,20237
HRZ06,2006-11-20 10:00,20,109.79,109.84,109.78,109.79,33980
HRZ06,2006-11-20 10:30,20,109.78,109.83,109.78,109.81,16563
HRZ06,2006-11-20 11:00,20,109.82,109.82,109.79,109.81,11716
HRZ06,2006-11-20 11:30,20,109.81,109.82,109.79,109.81,4166
HRZ06,2006-11-20 12:00,20,109.81,109.82,109.8,109.82,486
HRZ06,2006-11-20 12:30,20,109.81,109.82,109.81,109.82,154
HRZ06,2006-11-20 13:00,20,109.82,109.83,109.82,109.83,168
HRZ06,2006-11-20 13:30,20,109.83,109.83,109.81,109.82,267
HRZ06,2006-11-20 14:00,20,109.82,109.83,109.82,109.82,2279
HRZ06,2006-11-20 14:30,20,109.83,109.83,109.82,109.82,250
HRZ06,2006-11-20 15:00,20,109.83,109.83,109.83,109.83,6
HRZ06,2006-11-21 01:00,21,109.86,109.91,109.84,109.86,35729
HRZ06,2006-11-21 01:30,21,109.86,109.89,109.85,109.89,17611
HRZ06,2006-11-21 02:00,21,109.89,109.9,109.85,109.86,15278
HRZ06,2006-11-21 02:30,21,109.85,109.89,109.84,109.86,28178
HRZ06,2006-11-21 03:00,21,109.86,109.86,109.82,109.83,33541
HRZ06,2006-11-21 03:30,21,109.83,109.86,109.82,109.85,21891
HRZ06,2006-11-21 04:00,21,109.86,109.86,109.82,109.82,23103
HRZ06,2006-11-21 04:30,21,109.83,109.86,109.81,109.84,24907
HRZ06,2006-11-21 05:00,21,109.84,109.87,109.84,109.86,22114
HRZ06,2006-11-21 05:30,21,109.85,109.87,109.85,109.85,10647
HRZ06,2006-11-21 06:00,21,109.85,109.86,109.84,109.84,11864
HRZ06,2006-11-21 06:30,21,109.85,109.86,109.79,109.8,25750
HRZ06,2006-11-21 07:00,21,109.8,109.8,109.76,109.78,39445
HRZ06,2006-11-21 07:30,21,109.78,109.8,109.77,109.78,23725
HRZ06,2006-11-21 08:00,21,109.78,109.78,109.74,109.76,31951
HRZ06,2006-11-21 08:30,21,109.77,109.77,109.73,109.74,25694
HRZ06,2006-11-21 09:00,21,109.73,109.77,109.72,109.76,31857
HRZ06,2006-11-21 09:30,21,109.76,109.78,109.75,109.77,17525
HRZ06,2006-11-21 10:00,21,109.76,109.81,109.76,109.79,14258
HRZ06,2006-11-21 10:30,21,109.79,109.8,109.77,109.78,9921
HRZ06,2006-11-21 11:00,21,109.79,109.8,109.78,109.79,6741
HRZ06,2006-11-21 11:30,21,109.79,109.81,109.78,109.8,2394
HRZ06,2006-11-21 12:00,21,109.8,109.81,109.79,109.8,1078
HRZ06,2006-11-21 12:30,21,109.81,109.82,109.8,109.81,1693
HRZ06,2006-11-21 13:00,21,109.82,109.85,109.82,109.83,2598
HRZ06,2006-11-21 13:30,21,109.83,109.83,109.81,109.83,599
HRZ06,2006-11-21 14:00,21,109.83,109.84,109.83,109.83,383
HRZ06,2006-11-21 14:30,21,109.83,109.85,109.83,109.84,959
HRZ06,2006-11-21 15:00,21,109.85,109.85,109.85,109.85,19
HRZ06,2006-11-22 01:00,22,109.83,109.84,109.79,109.8,8251
HRZ06,2006-11-22 01:30,22,109.81,109.82,109.79,109.81,9371
HRZ06,2006-11-22 02:00,22,109.81,109.82,109.78,109.81,16829
HRZ06,2006-11-22 02:30,22,109.81,109.83,109.8,109.82,15926
HRZ06,2006-11-22 03:00,22,109.81,109.84,109.8,109.82,10174
HRZ06,2006-11-22 03:30,22,109.82,109.83,109.8,109.81,14092
HRZ06,2006-11-22 04:00,22,109.82,109.82,109.8,109.8,18355
HRZ06,2006-11-22 04:30,22,109.81,109.82,109.8,109.81,7814
HRZ06,2006-11-22 05:00,22,109.81,109.81,109.8,109.8,21331
HRZ06,2006-11-22 05:30,22,109.81,109.81,109.77,109.78,15317
HRZ06,2006-11-22 06:00,22,109.78,109.79,109.77,109.78,12361
HRZ06,2006-11-22 06:30,22,109.78,109.8,109.78,109.79,10748
HRZ06,2006-11-22 07:00,22,109.79,109.82,109.77,109.81,20604
HRZ06,2006-11-22 07:30,22,109.8,109.86,109.8,109.84,45963
HRZ06,2006-11-22 08:00,22,109.84,109.85,109.82,109.83,27844
HRZ06,2006-11-22 08:30,22,109.83,109.84,109.78,109.81,50018
HRZ06,2006-11-22 09:00,22,109.82,109.82,109.77,109.81,49510
HRZ06,2006-11-22 09:30,22,109.81,109.84,109.8,109.84,24600
HRZ06,2006-11-22 10:00,22,109.84,109.86,109.81,109.84,22539
HRZ06,2006-11-22 10:30,22,109.83,109.86,109.83,109.84,11121
HRZ06,2006-11-22 11:00,22,109.85,109.86,109.83,109.83,6664
HRZ06,2006-11-22 11:30,22,109.83,109.84,109.82,109.83,5792
HRZ06,2006-11-22 12:00,22,109.83,109.85,109.82,109.83,2158
HRZ06,2006-11-22 12:30,22,109.83,109.83,109.82,109.83,562
HRZ06,2006-11-22 13:00,22,109.83,109.83,109.83,109.83,149
HRZ06,2006-11-22 13:30,22,109.83,109.83,109.83,109.83,241
HRZ06,2006-11-22 14:00,22,109.82,109.83,109.82,109.83,259
HRZ06,2006-11-22 14:30,22,109.83,109.84,109.82,109.82,1016
HRZ06,2006-11-22 15:00,22,109.83,109.83,109.83,109.83,27
HRZ06,2006-11-23 01:00,23,109.83,109.87,109.83,109.86,5017
HRZ06,2006-11-23 01:30,23,109.86,109.88,109.84,109.85,10353
HRZ06,2006-11-23 02:00,23,109.85,109.89,109.84,109.88,15777
HRZ06,2006-11-23 02:30,23,109.88,109.9,109.76,109.77,36027
HRZ06,2006-11-23 03:00,23,109.77,109.78,109.68,109.72,96153
HRZ06,2006-11-23 03:30,23,109.72,109.74,109.7,109.72,27757
HRZ06,2006-11-23 04:00,23,109.71,109.71,109.66,109.67,37483
HRZ06,2006-11-23 04:30,23,109.66,109.67,109.61,109.64,62137
HRZ06,2006-11-23 05:00,23,109.64,109.66,109.63,109.64,29458
HRZ06,2006-11-23 05:30,23,109.64,109.65,109.63,109.64,10391
HRZ06,2006-11-23 06:00,23,109.65,109.67,109.64,109.66,12503
HRZ06,2006-11-23 06:30,23,109.65,109.66,109.65,109.66,7013
HRZ06,2006-11-23 07:00,23,109.66,109.68,109.66,109.66,19306
HRZ06,2006-11-23 07:30,23,109.66,109.68,109.66,109.66,4591
HRZ06,2006-11-23 08:00,23,109.66,109.7,109.66,109.68,22976
HRZ06,2006-11-23 08:30,23,109.68,109.68,109.66,109.68,10010
HRZ06,2006-11-23 09:00,23,109.68,109.68,109.66,109.67,8503
HRZ06,2006-11-23 09:30,23,109.67,109.67,109.65,109.66,8086
HRZ06,2006-11-23 10:00,23,109.66,109.67,109.64,109.66,15181
HRZ06,2006-11-23 10:30,23,109.66,109.66,109.65,109.66,9000
HRZ06,2006-11-23 11:00,23,109.66,109.68,109.66,109.66,5388
HRZ06,2006-11-23 11:30,23,109.67,109.7,109.66,109.68,4382
HRZ06,2006-11-23 12:00,23,109.68,109.68,109.67,109.67,539
HRZ06,2006-11-23 12:30,23,109.67,109.68,109.67,109.68,750
HRZ06,2006-11-23 13:00,23,109.68,109.68,109.67,109.67,95
HRZ06,2006-11-23 13:30,23,109.67,109.67,109.67,109.67,2
HRZ06,2006-11-23 14:00,23,109.67,109.67,109.67,109.67,1
HRZ06,2006-11-23 14:30,23,109.68,109.69,109.67,109.69,427
HRZ06,2006-11-24 01:00,24,109.7,109.7,109.65,109.67,9133
HRZ06,2006-11-24 01:30,24,109.67,109.69,109.67,109.68,5440
HRZ06,2006-11-24 02:00,24,109.68,109.73,109.64,109.73,27338
HRZ06,2006-11-24 02:30,24,109.72,109.93,109.71,109.85,116732
HRZ06,2006-11-24 03:00,24,109.86,109.9,109.84,109.89,29485
HRZ06,2006-11-24 03:30,24,109.88,109.91,109.87,109.88,45355
HRZ06,2006-11-24 04:00,24,109.88,109.89,109.86,109.88,22946
HRZ06,2006-11-24 04:30,24,109.89,109.93,109.89,109.89,32153
HRZ06,2006-11-24 05:00,24,109.9,109.9,109.87,109.9,18261
HRZ06,2006-11-24 05:30,24,109.9,109.91,109.87,109.89,17230
HRZ06,2006-11-24 06:00,24,109.89,109.9,109.88,109.88,4299
HRZ06,2006-11-24 06:30,24,109.88,109.89,109.86,109.88,12313
HRZ06,2006-11-24 07:00,24,109.88,109.9,109.87,109.89,5922
HRZ06,2006-11-24 07:30,24,109.89,109.9,109.86,109.88,9853
HRZ06,2006-11-24 08:00,24,109.88,109.91,109.88,109.91,22128
HRZ06,2006-11-24 08:30,24,109.9,109.91,109.89,109.9,14424
HRZ06,2006-11-24 09:00,24,109.9,109.96,109.9,109.93,39437
HRZ06,2006-11-24 09:30,24,109.93,109.93,109.89,109.91,35499
HRZ06,2006-11-24 10:00,24,109.92,109.93,109.89,109.89,21842
HRZ06,2006-11-24 10:30,24,109.89,109.91,109.88,109.89,14442
HRZ06,2006-11-24 11:00,24,109.89,109.89,109.86,109.87,6795
HRZ06,2006-11-24 11:30,24,109.87,109.88,109.85,109.85,1821
HRZ06,2006-11-24 12:00,24,109.86,109.87,109.86,109.86,508
HRZ06,2006-11-24 12:30,24,109.86,109.86,109.84,109.85,918
HRZ06,2006-11-24 13:00,24,109.85,109.87,109.84,109.86,31
HRZ06,2006-11-24 13:30,24,109.86,109.86,109.85,109.86,4
HRZ06,2006-11-24 14:00,24,109.87,109.87,109.85,109.85,3
HRZ06,2006-11-24 14:30,24,109.85,109.86,109.85,109.85,443
HRZ06,2006-11-24 15:00,24,109.84,109.84,109.84,109.84,4
HRZ06,2006-11-27 01:00,27,109.83,109.91,109.83,109.88,18105
HRZ06,2006-11-27 01:30,27,109.88,109.92,109.87,109.91,12063
HRZ06,2006-11-27 02:00,27,109.91,109.93,109.84,109.85,30462
HRZ06,2006-11-27 02:30,27,109.85,109.87,109.81,109.82,26898
HRZ06,2006-11-27 03:00,27,109.82,109.84,109.8,109.82,26407
HRZ06,2006-11-27 03:30,27,109.83,109.86,109.83,109.85,15188
HRZ06,2006-11-27 04:00,27,109.85,109.86,109.83,109.84,9779
HRZ06,2006-11-27 04:30,27,109.85,109.88,109.83,109.86,14101
HRZ06,2006-11-27 05:00,27,109.86,109.87,109.84,109.85,27732
HRZ06,2006-11-27 05:30,27,109.84,109.85,109.83,109.84,6634
HRZ06,2006-11-27 06:00,27,109.85,109.86,109.83,109.85,5676
HRZ06,2006-11-27 06:30,27,109.85,109.86,109.83,109.85,17208
HRZ06,2006-11-27 07:00,27,109.85,109.86,109.83,109.84,17842
HRZ06,2006-11-27 07:30,27,109.84,109.85,109.79,109.8,32839
HRZ06,2006-11-27 08:00,27,109.8,109.81,109.77,109.8,45318
HRZ06,2006-11-27 08:30,27,109.8,109.8,109.74,109.77,53651
HRZ06,2006-11-27 09:00,27,109.77,109.81,109.77,109.81,23958
HRZ06,2006-11-27 09:30,27,109.81,109.85,109.8,109.84,27346
HRZ06,2006-11-27 10:00,27,109.84,109.87,109.83,109.85,26278
HRZ06,2006-11-27 10:30,27,109.86,109.89,109.85,109.89,34682
HRZ06,2006-11-27 11:00,27,109.89,109.91,109.88,109.91,18523
HRZ06,2006-11-27 11:30,27,109.9,109.96,109.9,109.94,16391
HRZ06,2006-11-27 12:00,27,109.94,109.94,109.92,109.94,4966
HRZ06,2006-11-27 12:30,27,109.94,109.94,109.91,109.94,2611
HRZ06,2006-11-27 13:00,27,109.93,109.96,109.93,109.94,372
HRZ06,2006-11-27 13:30,27,109.94,109.95,109.94,109.94,262
HRZ06,2006-11-27 14:00,27,109.95,109.96,109.94,109.95,176
HRZ06,2006-11-27 14:30,27,109.95,109.99,109.94,109.98,3957
HRZ06,2006-11-27 15:00,27,109.99,109.99,109.99,109.99,220
HRZ06,2006-11-28 01:00,28,109.97,109.99,109.93,109.94,19037
HRZ06,2006-11-28 01:30,28,109.94,109.97,109.93,109.96,27052
HRZ06,2006-11-28 02:00,28,109.95,109.98,109.92,109.93,24985
HRZ06,2006-11-28 02:30,28,109.94,109.95,109.89,109.94,45456
HRZ06,2006-11-28 03:00,28,109.94,109.96,109.9,109.92,45060
HRZ06,2006-11-28 03:30,28,109.92,109.94,109.9,109.93,33082
HRZ06,2006-11-28 04:00,28,109.93,109.95,109.9,109.9,36268
HRZ06,2006-11-28 04:30,28,109.91,109.93,109.88,109.89,32414
HRZ06,2006-11-28 05:00,28,109.89,109.91,109.88,109.88,24893
HRZ06,2006-11-28 05:30,28,109.89,109.92,109.89,109.91,23095
HRZ06,2006-11-28 06:00,28,109.9,109.91,109.9,109.91,4588
HRZ06,2006-11-28 06:30,28,109.9,109.92,109.89,109.91,11990
HRZ06,2006-11-28 07:00,28,109.91,109.98,109.91,109.96,30124
HRZ06,2006-11-28 07:30,28,109.96,110.04,109.96,109.98,97312
HRZ06,2006-11-28 08:00,28,109.99,110,109.96,109.97,29828
HRZ06,2006-11-28 08:30,28,109.97,110.01,109.94,109.94,47311
HRZ06,2006-11-28 09:00,28,109.95,109.97,109.9,109.92,47079
HRZ06,2006-11-28 09:30,28,109.93,109.96,109.92,109.95,29786
HRZ06,2006-11-28 10:00,28,109.95,109.97,109.94,109.94,30545
HRZ06,2006-11-28 10:30,28,109.94,109.96,109.94,109.95,37903
HRZ06,2006-11-28 11:00,28,109.95,109.97,109.89,109.9,11920
HRZ06,2006-11-28 11:30,28,109.89,109.92,109.89,109.91,7912
HRZ06,2006-11-28 12:00,28,109.91,109.96,109.91,109.95,3987
HRZ06,2006-11-28 12:30,28,109.95,109.97,109.95,109.96,294
HRZ06,2006-11-28 13:00,28,109.96,109.96,109.95,109.96,119
HRZ06,2006-11-28 13:30,28,109.95,109.97,109.95,109.97,989
HRZ06,2006-11-28 14:00,28,109.97,109.98,109.96,109.98,327
HRZ06,2006-11-28 14:30,28,109.97,109.99,109.97,109.99,430
HRZ06,2006-11-28 15:00,28,109.99,109.99,109.99,109.99,80
HRZ06,2006-11-29 01:00,29,109.97,109.97,109.92,109.93,13386
HRZ06,2006-11-29 01:30,29,109.93,109.95,109.93,109.94,5725
HRZ06,2006-11-29 02:00,29,109.94,109.97,109.93,109.95,14492
HRZ06,2006-11-29 02:30,29,109.95,109.95,109.91,109.91,22694
HRZ06,2006-11-29 03:00,29,109.91,109.93,109.9,109.91,19537
HRZ06,2006-11-29 03:30,29,109.92,109.92,109.88,109.88,54688
HRZ06,2006-11-29 04:00,29,109.88,109.9,109.86,109.88,54573
HRZ06,2006-11-29 04:30,29,109.88,109.9,109.88,109.89,26552
HRZ06,2006-11-29 05:00,29,109.89,109.9,109.87,109.88,19353
HRZ06,2006-11-29 05:30,29,109.88,109.91,109.88,109.9,15279
HRZ06,2006-11-29 06:00,29,109.9,109.91,109.88,109.9,14436
HRZ06,2006-11-29 06:30,29,109.9,109.9,109.88,109.89,10106
HRZ06,2006-11-29 07:00,29,109.89,109.92,109.86,109.88,21459
HRZ06,2006-11-29 07:30,29,109.89,109.91,109.84,109.9,56444
HRZ06,2006-11-29 08:00,29,109.9,109.95,109.9,109.94,48605
HRZ06,2006-11-29 08:30,29,109.94,109.97,109.92,109.96,33682
HRZ06,2006-11-29 09:00,29,109.96,109.96,109.88,109.89,39689
HRZ06,2006-11-29 09:30,29,109.89,109.9,109.83,109.84,33109
HRZ06,2006-11-29 10:00,29,109.85,109.85,109.8,109.83,50420
HRZ06,2006-11-29 10:30,29,109.83,109.84,109.8,109.81,10253
HRZ06,2006-11-29 11:00,29,109.82,109.83,109.8,109.83,8338
HRZ06,2006-11-29 11:30,29,109.82,109.83,109.8,109.81,3027
HRZ06,2006-11-29 12:00,29,109.82,109.82,109.78,109.81,10807
HRZ06,2006-11-29 12:30,29,109.81,109.83,109.79,109.8,532
HRZ06,2006-11-29 13:00,29,109.81,109.81,109.78,109.79,501
HRZ06,2006-11-29 13:30,29,109.79,109.8,109.79,109.79,349
HRZ06,2006-11-29 14:00,29,109.78,109.79,109.77,109.79,149
HRZ06,2006-11-29 14:30,29,109.79,109.8,109.78,109.79,453
HRZ06,2006-11-29 15:00,29,109.77,109.77,109.77,109.77,1
HRZ06,2006-11-30 01:00,30,109.79,109.85,109.79,109.81,9227
HRZ06,2006-11-30 01:30,30,109.81,109.84,109.8,109.81,15010
HRZ06,2006-11-30 02:00,30,109.81,109.83,109.8,109.81,18869
HRZ06,2006-11-30 02:30,30,109.81,109.83,109.77,109.8,36974
HRZ06,2006-11-30 03:00,30,109.8,109.82,109.79,109.8,21312
HRZ06,2006-11-30 03:30,30,109.8,109.82,109.79,109.8,25049
HRZ06,2006-11-30 04:00,30,109.8,109.82,109.77,109.82,32259
HRZ06,2006-11-30 04:30,30,109.82,109.82,109.8,109.81,18105
HRZ06,2006-11-30 05:00,30,109.81,109.83,109.8,109.82,13292
HRZ06,2006-11-30 05:30,30,109.82,109.85,109.82,109.83,8919
HRZ06,2006-11-30 06:00,30,109.83,109.83,109.79,109.79,21846
HRZ06,2006-11-30 06:30,30,109.79,109.81,109.78,109.8,16074
HRZ06,2006-11-30 07:00,30,109.81,109.86,109.8,109.83,30516
HRZ06,2006-11-30 07:30,30,109.82,109.86,109.8,109.85,38058
HRZ06,2006-11-30 08:00,30,109.85,109.9,109.84,109.9,47651
HRZ06,2006-11-30 08:30,30,109.89,109.95,109.87,109.91,54448
HRZ06,2006-11-30 09:00,30,109.91,109.98,109.89,109.9,95582
HRZ06,2006-11-30 09:30,30,109.9,109.95,109.9,109.94,47360
HRZ06,2006-11-30 10:00,30,109.94,109.99,109.93,109.96,43727
HRZ06,2006-11-30 10:30,30,109.97,109.99,109.95,109.97,34867
HRZ06,2006-11-30 11:00,30,109.97,109.98,109.95,109.97,11629
HRZ06,2006-11-30 11:30,30,109.96,109.96,109.94,109.95,7740
HRZ06,2006-11-30 12:00,30,109.95,109.96,109.94,109.95,955
HRZ06,2006-11-30 12:30,30,109.94,109.95,109.94,109.95,2046
HRZ06,2006-11-30 13:00,30,109.95,109.96,109.95,109.96,438
HRZ06,2006-11-30 13:30,30,109.95,109.97,109.95,109.97,1016
HRZ06,2006-11-30 14:00,30,109.96,109.96,109.96,109.96,253
HRZ06,2006-11-30 14:30,30,109.96,109.97,109.95,109.95,537
HRZ06,2006-11-30 15:00,30,109.97,109.97,109.97,109.97,125
HRZ06,2006-12-01 01:00,1,109.97,109.99,109.93,109.94,15227
HRZ06,2006-12-01 01:30,1,109.95,109.96,109.93,109.93,12949
HRZ06,2006-12-01 02:00,1,109.94,109.95,109.92,109.94,12693
HRZ06,2006-12-01 02:30,1,109.93,109.95,109.92,109.93,15948
HRZ06,2006-12-01 03:00,1,109.93,109.93,109.88,109.91,29799
HRZ06,2006-12-01 03:30,1,109.91,109.92,109.87,109.89,32570
HRZ06,2006-12-01 04:00,1,109.89,109.9,109.86,109.89,26753
HRZ06,2006-12-01 04:30,1,109.88,109.9,109.88,109.9,19050
HRZ06,2006-12-01 05:00,1,109.9,109.92,109.89,109.9,13313
HRZ06,2006-12-01 05:30,1,109.9,109.92,109.89,109.9,19481
HRZ06,2006-12-01 06:00,1,109.9,109.91,109.89,109.91,8989
HRZ06,2006-12-01 06:30,1,109.91,109.92,109.9,109.9,9582
HRZ06,2006-12-01 07:00,1,109.9,109.92,109.89,109.9,16674
HRZ06,2006-12-01 07:30,1,109.9,109.91,109.89,109.9,25991
HRZ06,2006-12-01 08:00,1,109.9,109.92,109.88,109.9,23219
HRZ06,2006-12-01 08:30,1,109.91,110,109.9,109.96,37821
HRZ06,2006-12-01 09:00,1,109.96,110.12,109.96,110.1,146342
HRZ06,2006-12-01 09:30,1,110.1,110.2,110.1,110.17,165814
HRZ06,2006-12-01 10:00,1,110.16,110.17,110.11,110.12,56568
HRZ06,2006-12-01 10:30,1,110.12,110.14,110.11,110.12,26266
HRZ06,2006-12-01 11:00,1,110.11,110.13,110.11,110.12,13154
HRZ06,2006-12-01 11:30,1,110.11,110.13,110.09,110.1,12822
HRZ06,2006-12-01 12:00,1,110.11,110.12,110.1,110.12,3062
HRZ06,2006-12-01 12:30,1,110.12,110.13,110.11,110.12,130
HRZ06,2006-12-01 13:00,1,110.11,110.12,110.11,110.12,232
HRZ06,2006-12-01 13:30,1,110.12,110.13,110.12,110.12,501
HRZ06,2006-12-01 14:00,1,110.12,110.13,110.11,110.11,237
HRZ06,2006-12-01 14:30,1,110.13,110.13,110.11,110.12,1215
HRZ06,2006-12-01 15:00,1,110.11,110.11,110.11,110.11,29
HRZ06,2006-12-04 01:00,4,110.11,110.16,110.1,110.13,17384
HRZ06,2006-12-04 01:30,4,110.13,110.15,110.1,110.14,16113
HRZ06,2006-12-04 02:00,4,110.14,110.16,110.12,110.12,19206
HRZ06,2006-12-04 02:30,4,110.11,110.14,110.11,110.11,22580
HRZ06,2006-12-04 03:00,4,110.11,110.12,110.1,110.11,26840
HRZ06,2006-12-04 03:30,4,110.11,110.12,110.1,110.11,41067
HRZ06,2006-12-04 04:00,4,110.11,110.12,110.1,110.11,15932
HRZ06,2006-12-04 04:30,4,110.12,110.12,110.1,110.11,20471
HRZ06,2006-12-04 05:00,4,110.11,110.12,110.1,110.11,28824
HRZ06,2006-12-04 05:30,4,110.11,110.12,110.1,110.11,12137
HRZ06,2006-12-04 06:00,4,110.12,110.12,110.11,110.12,7504
HRZ06,2006-12-04 06:30,4,110.12,110.12,110.09,110.09,13946
HRZ06,2006-12-04 07:00,4,110.1,110.11,110.07,110.08,42572
HRZ06,2006-12-04 07:30,4,110.08,110.1,110.07,110.09,31719
HRZ06,2006-12-04 08:00,4,110.09,110.12,110.07,110.08,45910
HRZ06,2006-12-04 08:30,4,110.08,110.11,110.07,110.1,49029
HRZ06,2006-12-04 09:00,4,110.1,110.11,110.08,110.1,33649
HRZ06,2006-12-04 09:30,4,110.1,110.13,110.09,110.11,43630
HRZ06,2006-12-04 10:00,4,110.11,110.14,110.11,110.13,30118
HRZ06,2006-12-04 10:30,4,110.12,110.13,110.1,110.11,31400
HRZ06,2006-12-04 11:00,4,110.11,110.12,110.09,110.09,27321
HRZ06,2006-12-04 11:30,4,110.1,110.12,110.1,110.12,19262
HRZ06,2006-12-04 12:00,4,110.12,110.12,110.11,110.12,7618
HRZ06,2006-12-04 12:30,4,110.13,110.13,110.12,110.12,3151
HRZ06,2006-12-04 13:00,4,110.12,110.13,110.12,110.13,10433
HRZ06,2006-12-04 13:30,4,110.13,110.14,110.12,110.14,701
HRZ06,2006-12-04 14:00,4,110.14,110.14,110.12,110.14,1198
HRZ06,2006-12-04 14:30,4,110.14,110.14,110.12,110.12,531
HRZ06,2006-12-04 15:00,4,110.14,110.14,110.14,110.14,3
HRZ06,2006-12-05 01:00,5,110.13,110.16,110.12,110.14,41665
HRZ06,2006-12-05 01:30,5,110.15,110.17,110.14,110.16,10974
HRZ06,2006-12-05 02:00,5,110.15,110.15,110.08,110.09,37284
HRZ06,2006-12-05 02:30,5,110.08,110.1,110.04,110.06,41178
HRZ06,2006-12-05 03:00,5,110.06,110.07,110.03,110.05,79956
HRZ06,2006-12-05 03:30,5,110.05,110.05,110.01,110.05,41658
HRZ06,2006-12-05 04:00,5,110.05,110.08,110.05,110.07,49774
HRZ06,2006-12-05 04:30,5,110.07,110.08,110.06,110.06,34527
HRZ06,2006-12-05 05:00,5,110.07,110.1,110.06,110.09,36731
HRZ06,2006-12-05 05:30,5,110.09,110.1,110.08,110.09,52487
HRZ06,2006-12-05 06:00,5,110.09,110.1,110.08,110.09,9583
HRZ06,2006-12-05 06:30,5,110.08,110.14,110.08,110.14,24158
HRZ06,2006-12-05 07:00,5,110.13,110.16,110.11,110.15,38803
HRZ06,2006-12-05 07:30,5,110.15,110.15,110.1,110.12,59616
HRZ06,2006-12-05 08:00,5,110.12,110.12,110.07,110.08,63814
HRZ06,2006-12-05 08:30,5,110.08,110.11,110.04,110.05,117018
HRZ06,2006-12-05 09:00,5,110.05,110.08,110.01,110.01,82544
HRZ06,2006-12-05 09:30,5,110.01,110.01,109.93,109.99,70147
HRZ06,2006-12-05 10:00,5,109.98,110.03,109.98,110.01,62331
HRZ06,2006-12-05 10:30,5,110.02,110.03,110.01,110.02,26773
HRZ06,2006-12-05 11:00,5,110.02,110.05,110.02,110.05,46576
HRZ06,2006-12-05 11:30,5,110.05,110.05,110.02,110.03,29744
HRZ06,2006-12-05 12:00,5,110.03,110.04,110.02,110.04,1265
HRZ06,2006-12-05 12:30,5,110.03,110.03,110.02,110.03,690
HRZ06,2006-12-05 13:00,5,110.02,110.02,110.01,110.02,93
HRZ06,2006-12-05 13:30,5,110.02,110.03,110.02,110.02,77
HRZ06,2006-12-05 14:00,5,110.02,110.03,110.01,110.02,26
HRZ06,2006-12-05 14:30,5,110.01,110.02,110,110.02,1676
HRZ06,2006-12-05 15:00,5,110.02,110.02,110.02,110.02,17
HRZ06,2006-12-06 01:00,6,110.02,110.07,110.02,110.05,11121
HRZ06,2006-12-06 01:30,6,110.05,110.05,110.03,110.04,13019
HRZ06,2006-12-06 02:00,6,110.03,110.03,110.01,110.01,20600
HRZ06,2006-12-06 02:30,6,110.02,110.02,109.98,110,34935
HRZ06,2006-12-06 03:00,6,109.99,110.01,109.98,109.99,34111
HRZ06,2006-12-06 03:30,6,109.99,110,109.95,109.97,70938
HRZ06,2006-12-06 04:00,6,109.96,109.98,109.94,109.95,26759
HRZ06,2006-12-06 04:30,6,109.96,109.97,109.95,109.96,30482
HRZ06,2006-12-06 05:00,6,109.96,109.99,109.96,109.98,22030
HRZ06,2006-12-06 05:30,6,109.98,109.99,109.96,109.97,12182
HRZ06,2006-12-06 06:00,6,109.97,109.99,109.97,109.99,8838
HRZ06,2006-12-06 06:30,6,109.98,110,109.97,109.98,20602
HRZ06,2006-12-06 07:00,6,109.98,110,109.93,109.94,91627
HRZ06,2006-12-06 07:30,6,109.95,109.96,109.88,109.89,48085
HRZ06,2006-12-06 08:00,6,109.9,109.91,109.83,109.86,46244
HRZ06,2006-12-06 08:30,6,109.86,109.91,109.85,109.9,28953
HRZ06,2006-12-06 09:00,6,109.9,109.92,109.89,109.9,20035
HRZ06,2006-12-06 09:30,6,109.9,109.91,109.88,109.91,18278
HRZ06,2006-12-06 10:00,6,109.91,109.93,109.88,109.88,24994
HRZ06,2006-12-06 10:30,6,109.89,109.9,109.88,109.88,51973
HRZ06,2006-12-06 11:00,6,109.89,109.9,109.88,109.89,3644
HRZ06,2006-12-06 11:30,6,109.88,109.89,109.87,109.87,5033
HRZ06,2006-12-06 12:00,6,109.88,109.88,109.87,109.87,6584
HRZ06,2006-12-06 12:30,6,109.88,109.88,109.86,109.86,220
HRZ06,2006-12-06 13:00,6,109.87,109.87,109.85,109.86,522
HRZ06,2006-12-06 13:30,6,109.86,109.86,109.86,109.86,52
HRZ06,2006-12-06 14:00,6,109.86,109.87,109.86,109.87,357
HRZ06,2006-12-06 14:30,6,109.87,109.88,109.86,109.87,412
HRZ06,2006-12-06 15:00,6,109.85,109.85,109.85,109.85,30
HRZ06,2006-12-07 01:00,7,109.87,109.88,109.86,109.86,1786
HRZ06,2006-12-07 01:30,7,109.87,109.87,109.85,109.86,11145
HRZ06,2006-12-07 02:00,7,109.86,109.87,109.84,109.87,10709
HRZ06,2006-12-07 02:30,7,109.87,109.89,109.87,109.88,6606
HRZ06,2006-12-07 03:00,7,109.88,109.9,109.88,109.89,6239
HRZ06,2006-12-07 03:30,7,109.9,109.91,109.86,109.87,2475
HRZ06,2006-12-07 04:00,7,109.88,109.9,109.87,109.89,19373
HRZ06,2006-12-07 04:30,7,109.89,109.89,109.88,109.89,2492
HRZ06,2006-12-07 05:00,7,109.94,109.95,109.93,109.94,8134