HRZ07,2007-06-15 03:30,15,105.72,105.72,105.72,105.72,1
HRZ07,2007-06-20 02:00,20,105.81,105.81,105.81,105.81,1
HRZ07,2007-06-26 13:30,26,105.885,105.885,105.885,105.885,1
HRZ07,2007-07-05 02:30,5,105.7,105.7,105.7,105.7,1
HRZ07,2007-07-12 05:30,12,105.77,105.79,105.77,105.79,16
HRZ07,2007-07-12 06:30,12,105.775,105.775,105.775,105.775,15
HRZ07,2007-07-16 09:30,16,105.69,105.69,105.69,105.69,1
HRZ07,2007-07-17 03:00,17,105.86,105.86,105.86,105.86,10
HRZ07,2007-07-19 03:30,19,105.77,105.77,105.77,105.77,1
HRZ07,2007-07-19 06:00,19,105.77,105.77,105.77,105.77,1
HRZ07,2007-07-20 07:00,20,106.18,106.18,106.18,106.18,2
HRZ07,2007-07-27 02:30,27,107,107,107,107,1
HRZ07,2007-07-27 06:30,27,107.055,107.055,107.055,107.055,2
HRZ07,2007-07-31 03:00,31,106.87,106.91,106.87,106.91,133
HRZ07,2007-08-01 03:00,1,107.19,107.19,107.18,107.18,2
HRZ07,2007-08-10 08:00,10,107.09,107.09,107.085,107.085,2
HRZ07,2007-08-13 07:30,13,106.99,106.99,106.99,106.99,1
HRZ07,2007-08-13 12:00,13,107.065,107.065,107.065,107.065,1
HRZ07,2007-08-16 02:00,16,107.65,107.65,107.65,107.65,1
HRZ07,2007-08-16 11:00,16,108.14,108.14,108.14,108.14,88
HRZ07,2007-08-17 05:00,17,108.035,108.035,108.035,108.035,1
HRZ07,2007-08-20 01:00,20,107.8,107.8,107.8,107.8,1
HRZ07,2007-08-21 02:00,21,108.25,108.25,108.25,108.25,1
HRZ07,2007-08-21 03:30,21,108.23,108.23,108.23,108.23,100
HRZ07,2007-08-21 04:00,21,108.26,108.26,108.26,108.26,100
HRZ07,2007-08-21 05:00,21,108.37,108.37,108.37,108.37,1
HRZ07,2007-08-22 03:00,22,107.955,107.955,107.955,107.955,7
HRZ07,2007-08-22 05:00,22,108.065,108.065,108.065,108.065,1
HRZ07,2007-08-22 06:00,22,108.065,108.065,108.065,108.065,32
HRZ07,2007-08-22 07:00,22,108.065,108.065,108.065,108.065,34
HRZ07,2007-08-22 07:30,22,108.065,108.065,107.91,107.92,155
HRZ07,2007-08-22 08:00,22,107.9,107.94,107.9,107.91,43
HRZ07,2007-08-22 08:30,22,107.87,107.88,107.77,107.77,45
HRZ07,2007-08-22 09:00,22,107.74,107.74,107.6,107.6,19
HRZ07,2007-08-22 09:30,22,107.665,107.665,107.665,107.665,15
HRZ07,2007-08-22 10:30,22,107.76,107.77,107.76,107.76,46
HRZ07,2007-08-22 11:00,22,107.79,107.81,107.79,107.81,6
HRZ07,2007-08-22 11:30,22,107.9,107.9,107.88,107.88,21
HRZ07,2007-08-23 01:30,23,107.59,107.59,107.59,107.59,3
HRZ07,2007-08-23 02:00,23,107.53,107.53,107.49,107.49,15
HRZ07,2007-08-23 02:30,23,107.47,107.49,107.47,107.49,2
HRZ07,2007-08-23 03:00,23,107.54,107.57,107.54,107.56,8
HRZ07,2007-08-23 03:30,23,107.57,107.57,107.57,107.57,150
HRZ07,2007-08-23 05:00,23,107.47,107.5,107.47,107.5,32
HRZ07,2007-08-23 05:30,23,107.49,107.49,107.48,107.48,2
HRZ07,2007-08-23 07:00,23,107.7,107.7,107.66,107.66,649
HRZ07,2007-08-23 07:30,23,107.71,107.72,107.71,107.72,522
HRZ07,2007-08-23 08:00,23,107.74,107.74,107.64,107.68,317
HRZ07,2007-08-23 08:30,23,107.67,107.86,107.67,107.86,118
HRZ07,2007-08-23 09:00,23,107.85,107.85,107.8,107.82,141
HRZ07,2007-08-23 09:30,23,107.81,107.81,107.74,107.76,494
HRZ07,2007-08-23 10:00,23,107.78,107.82,107.78,107.82,36
HRZ07,2007-08-23 10:30,23,107.85,107.9,107.85,107.9,124
HRZ07,2007-08-23 11:00,23,107.92,107.92,107.91,107.91,100
HRZ07,2007-08-23 11:30,23,107.91,107.94,107.91,107.94,101
HRZ07,2007-08-24 01:00,24,107.9,107.9,107.9,107.9,31
HRZ07,2007-08-24 01:30,24,108.01,108.01,108,108,44
HRZ07,2007-08-24 02:00,24,107.99,107.99,107.94,107.94,981
HRZ07,2007-08-24 06:00,24,107.915,107.915,107.915,107.915,100
HRZ07,2007-08-24 06:30,24,107.885,107.885,107.885,107.885,50
HRZ07,2007-08-24 07:00,24,107.87,107.87,107.87,107.87,8
HRZ07,2007-08-24 08:00,24,107.86,107.88,107.86,107.88,135
HRZ07,2007-08-24 08:30,24,108,108,107.97,107.97,61
HRZ07,2007-08-24 09:00,24,107.82,107.82,107.82,107.82,1
HRZ07,2007-08-24 09:30,24,107.85,107.875,107.85,107.87,44
HRZ07,2007-08-24 11:00,24,107.79,107.79,107.79,107.79,12
HRZ07,2007-08-24 11:30,24,107.79,107.81,107.79,107.81,27
HRZ07,2007-08-27 01:00,27,107.8,107.8,107.61,107.61,73
HRZ07,2007-08-27 01:30,27,107.58,107.61,107.58,107.61,225
HRZ07,2007-08-27 02:00,27,107.58,107.62,107.565,107.58,280
HRZ07,2007-08-27 02:30,27,107.58,107.6,107.58,107.595,340
HRZ07,2007-08-27 03:00,27,107.6,107.6,107.56,107.57,95
HRZ07,2007-08-27 03:30,27,107.55,107.55,107.54,107.54,18
HRZ07,2007-08-27 04:00,27,107.56,107.565,107.54,107.565,814
HRZ07,2007-08-27 04:30,27,107.56,107.56,107.56,107.56,4
HRZ07,2007-08-27 05:00,27,107.56,107.56,107.56,107.56,20
HRZ07,2007-08-27 05:30,27,107.57,107.61,107.57,107.595,112
HRZ07,2007-08-27 06:00,27,107.615,107.615,107.61,107.61,100
HRZ07,2007-08-27 07:00,27,107.63,107.63,107.63,107.63,10
HRZ07,2007-08-27 07:30,27,107.67,107.685,107.67,107.68,231
HRZ07,2007-08-27 08:00,27,107.72,107.74,107.71,107.74,19
HRZ07,2007-08-27 08:30,27,107.75,107.78,107.75,107.76,597
HRZ07,2007-08-27 09:00,27,107.77,107.785,107.76,107.78,54
HRZ07,2007-08-27 09:30,27,107.85,108.01,107.85,107.95,525
HRZ07,2007-08-27 10:00,27,107.96,108.01,107.95,107.98,121
HRZ07,2007-08-27 10:30,27,108,108,107.99,107.99,67
HRZ07,2007-08-27 11:00,27,107.99,107.99,107.97,107.97,43
HRZ07,2007-08-28 01:30,28,108.02,108.055,108.02,108.055,74
HRZ07,2007-08-28 02:00,28,108.05,108.06,107.99,107.99,324
HRZ07,2007-08-28 02:30,28,108.02,108.02,108.02,108.02,2
HRZ07,2007-08-28 03:00,28,107.975,107.975,107.94,107.94,150
HRZ07,2007-08-28 03:30,28,107.9,107.9,107.885,107.885,60
HRZ07,2007-08-28 05:00,28,107.915,107.915,107.915,107.915,120
HRZ07,2007-08-28 05:30,28,107.915,107.915,107.915,107.915,50
HRZ07,2007-08-28 07:00,28,107.91,107.91,107.91,107.91,30
HRZ07,2007-08-28 07:30,28,107.87,107.87,107.84,107.865,134
HRZ07,2007-08-28 08:00,28,107.89,107.89,107.89,107.89,1
HRZ07,2007-08-28 08:30,28,107.86,107.92,107.86,107.92,66
HRZ07,2007-08-28 09:00,28,107.92,107.95,107.92,107.95,227
HRZ07,2007-08-28 09:30,28,107.945,107.975,107.945,107.975,417
HRZ07,2007-08-28 10:00,28,108.005,108.005,108.005,108.005,190
HRZ07,2007-08-28 10:30,28,108.04,108.04,108,108,822
HRZ07,2007-08-29 01:00,29,108.19,108.19,108.15,108.16,606
HRZ07,2007-08-29 01:30,29,108.14,108.14,108.11,108.11,138
HRZ07,2007-08-29 02:00,29,108.1,108.16,108.1,108.16,91
HRZ07,2007-08-29 02:30,29,108.15,108.19,108.15,108.185,471
HRZ07,2007-08-29 03:00,29,108.185,108.185,108.17,108.17,247
HRZ07,2007-08-29 03:30,29,108.17,108.17,108.15,108.15,559
HRZ07,2007-08-29 04:00,29,108.12,108.12,108.08,108.08,209
HRZ07,2007-08-29 04:30,29,108.08,108.08,108.025,108.08,787
HRZ07,2007-08-29 05:00,29,108.07,108.09,108.07,108.08,305
HRZ07,2007-08-29 05:30,29,108.075,108.075,108.035,108.045,493
HRZ07,2007-08-29 06:00,29,108.06,108.065,108.06,108.065,56
HRZ07,2007-08-29 06:30,29,108.04,108.04,108.025,108.025,94
HRZ07,2007-08-29 07:00,29,108.055,108.075,108.05,108.075,85
HRZ07,2007-08-29 07:30,29,108.03,108.04,107.99,108.01,510
HRZ07,2007-08-29 08:30,29,108.055,108.08,108.055,108.08,409
HRZ07,2007-08-29 09:00,29,108.13,108.13,108.1,108.1,676
HRZ07,2007-08-29 09:30,29,108.12,108.12,108.06,108.065,98
HRZ07,2007-08-29 10:00,29,108.03,108.075,108.03,108.075,11
HRZ07,2007-08-29 10:30,29,108.03,108.03,108.03,108.03,1
HRZ07,2007-08-29 11:00,29,107.95,107.96,107.95,107.96,1280
HRZ07,2007-08-29 11:30,29,107.94,107.98,107.94,107.98,54
HRZ07,2007-08-29 13:00,29,107.97,107.97,107.97,107.97,1
HRZ07,2007-08-29 13:30,29,107.915,107.915,107.915,107.915,1
HRZ07,2007-08-30 01:00,30,107.96,107.99,107.955,107.98,207
HRZ07,2007-08-30 01:30,30,108,108.005,108,108.005,11
HRZ07,2007-08-30 02:00,30,108.005,108.005,108.005,108.005,1
HRZ07,2007-08-30 02:30,30,108.015,108.06,108.015,108.06,600
HRZ07,2007-08-30 03:00,30,108.045,108.045,108.015,108.015,1588
HRZ07,2007-08-30 03:30,30,107.97,107.97,107.9,107.9,414
HRZ07,2007-08-30 04:00,30,107.92,107.92,107.885,107.91,606
HRZ07,2007-08-30 04:30,30,107.915,107.99,107.915,107.99,809
HRZ07,2007-08-30 05:00,30,107.99,108.01,107.99,108.01,1412
HRZ07,2007-08-30 05:30,30,108,108.03,108,108.03,686
HRZ07,2007-08-30 06:00,30,108.04,108.04,108.02,108.02,423
HRZ07,2007-08-30 06:30,30,108.025,108.03,108.02,108.03,72
HRZ07,2007-08-30 07:00,30,108.03,108.055,108.015,108.035,7959
HRZ07,2007-08-30 07:30,30,108.035,108.035,107.94,107.955,225
HRZ07,2007-08-30 08:00,30,107.995,108.045,107.995,107.995,1347
HRZ07,2007-08-30 08:30,30,108,108.01,107.945,107.96,1152
HRZ07,2007-08-30 09:00,30,107.995,107.995,107.975,107.98,625
HRZ07,2007-08-30 09:30,30,108.005,108.01,107.98,108.01,466
HRZ07,2007-08-30 10:00,30,107.995,108,107.945,107.945,406
HRZ07,2007-08-30 10:30,30,107.96,107.97,107.94,107.97,90
HRZ07,2007-08-30 11:00,30,107.97,108.01,107.97,107.99,410
HRZ07,2007-08-30 11:30,30,107.99,107.99,107.98,107.99,62
HRZ07,2007-08-31 01:00,31,107.82,107.83,107.755,107.755,2838
HRZ07,2007-08-31 01:30,31,107.775,107.82,107.775,107.79,1404
HRZ07,2007-08-31 02:00,31,107.74,107.75,107.69,107.75,13996
HRZ07,2007-08-31 02:30,31,107.75,107.75,107.64,107.655,8977
HRZ07,2007-08-31 03:00,31,107.67,107.69,107.67,107.69,2553
HRZ07,2007-08-31 03:30,31,107.72,107.725,107.7,107.7,345
HRZ07,2007-08-31 04:00,31,107.715,107.715,107.7,107.7,703
HRZ07,2007-08-31 04:30,31,107.725,107.73,107.725,107.73,101
HRZ07,2007-08-31 05:00,31,107.735,107.735,107.675,107.7,1358
HRZ07,2007-08-31 05:30,31,107.695,107.7,107.675,107.675,345
HRZ07,2007-08-31 06:00,31,107.67,107.705,107.67,107.69,233
HRZ07,2007-08-31 06:30,31,107.69,107.695,107.675,107.69,1029
HRZ07,2007-08-31 07:00,31,107.71,107.72,107.69,107.72,506
HRZ07,2007-08-31 07:30,31,107.705,107.71,107.525,107.54,5381
HRZ07,2007-08-31 08:00,31,107.57,107.6,107.555,107.58,2351
HRZ07,2007-08-31 08:30,31,107.58,107.64,107.58,107.64,5352
HRZ07,2007-08-31 09:00,31,107.64,107.79,107.63,107.78,8675
HRZ07,2007-08-31 09:30,31,107.815,107.855,107.76,107.84,3394
HRZ07,2007-08-31 10:00,31,107.85,107.885,107.8,107.8,1948
HRZ07,2007-08-31 10:30,31,107.785,107.82,107.785,107.79,237
HRZ07,2007-08-31 11:00,31,107.79,107.82,107.785,107.785,208
HRZ07,2007-08-31 11:30,31,107.775,107.775,107.735,107.74,1856
HRZ07,2007-09-03 01:00,3,107.73,107.79,107.73,107.77,1421
HRZ07,2007-09-03 01:30,3,107.765,107.805,107.755,107.8,4157
HRZ07,2007-09-03 02:00,3,107.79,107.9,107.785,107.9,2705
HRZ07,2007-09-03 02:30,3,107.88,107.89,107.83,107.83,2516
HRZ07,2007-09-03 03:00,3,107.83,107.83,107.805,107.805,23147
HRZ07,2007-09-03 03:30,3,107.805,107.83,107.785,107.825,8038
HRZ07,2007-09-03 04:00,3,107.815,107.82,107.81,107.815,6821
HRZ07,2007-09-03 04:30,3,107.81,107.81,107.74,107.74,12499
HRZ07,2007-09-03 05:00,3,107.725,107.735,107.675,107.68,1764
HRZ07,2007-09-03 05:30,3,107.68,107.71,107.675,107.71,1209
HRZ07,2007-09-03 06:00,3,107.7,107.73,107.7,107.715,1553
HRZ07,2007-09-03 06:30,3,107.71,107.71,107.69,107.695,875
HRZ07,2007-09-03 07:00,3,107.69,107.7,107.69,107.7,1540
HRZ07,2007-09-03 07:30,3,107.715,107.765,107.715,107.765,5315
HRZ07,2007-09-03 08:00,3,107.75,107.75,107.73,107.73,17678
HRZ07,2007-09-03 08:30,3,107.73,107.735,107.72,107.73,2434
HRZ07,2007-09-03 09:00,3,107.725,107.74,107.725,107.735,14660
HRZ07,2007-09-03 09:30,3,107.73,107.73,107.68,107.695,16932
HRZ07,2007-09-03 10:00,3,107.695,107.73,107.695,107.71,2111
HRZ07,2007-09-03 10:30,3,107.71,107.72,107.69,107.71,2706
HRZ07,2007-09-03 11:00,3,107.71,107.71,107.705,107.705,82
HRZ07,2007-09-03 11:30,3,107.705,107.73,107.705,107.73,100
HRZ07,2007-09-03 12:00,3,107.71,107.715,107.71,107.715,67
HRZ07,2007-09-03 12:30,3,107.72,107.72,107.72,107.72,75
HRZ07,2007-09-03 13:00,3,107.71,107.71,107.71,107.71,1
HRZ07,2007-09-03 13:30,3,107.725,107.725,107.725,107.725,255
HRZ07,2007-09-03 14:00,3,107.73,107.73,107.725,107.725,4
HRZ07,2007-09-03 14:30,3,107.735,107.735,107.725,107.725,77
HRZ07,2007-09-04 01:00,4,107.755,107.78,107.71,107.71,4818
HRZ07,2007-09-04 01:30,4,107.73,107.76,107.7,107.76,18707
HRZ07,2007-09-04 02:00,4,107.76,107.85,107.76,107.845,9450
HRZ07,2007-09-04 02:30,4,107.85,107.865,107.835,107.86,62940
HRZ07,2007-09-04 03:00,4,107.865,107.915,107.865,107.9,25943
HRZ07,2007-09-04 03:30,4,107.89,107.9,107.85,107.855,59151
HRZ07,2007-09-04 04:00,4,107.86,107.87,107.835,107.85,21935
HRZ07,2007-09-04 04:30,4,107.835,107.845,107.82,107.825,39759
HRZ07,2007-09-04 05:00,4,107.825,107.86,107.82,107.85,9143
HRZ07,2007-09-04 05:30,4,107.85,107.875,107.85,107.86,15984
HRZ07,2007-09-04 06:00,4,107.865,107.87,107.855,107.86,13229
HRZ07,2007-09-04 06:30,4,107.855,107.865,107.84,107.86,23540
HRZ07,2007-09-04 07:00,4,107.86,107.88,107.85,107.85,20276
HRZ07,2007-09-04 07:30,4,107.86,107.88,107.85,107.87,32110
HRZ07,2007-09-04 08:00,4,107.87,107.87,107.82,107.825,35888
HRZ07,2007-09-04 08:30,4,107.825,107.855,107.82,107.83,63427
HRZ07,2007-09-04 09:00,4,107.835,107.835,107.75,107.755,27713
HRZ07,2007-09-04 09:30,4,107.755,107.76,107.62,107.685,41329
HRZ07,2007-09-04 10:00,4,107.68,107.69,107.655,107.69,46605
HRZ07,2007-09-04 10:30,4,107.695,107.72,107.655,107.71,57605
HRZ07,2007-09-04 11:00,4,107.71,107.71,107.685,107.69,6277
HRZ07,2007-09-04 11:30,4,107.69,107.745,107.69,107.745,12234
HRZ07,2007-09-04 12:00,4,107.75,107.75,107.71,107.72,6105
HRZ07,2007-09-04 12:30,4,107.725,107.725,107.71,107.725,53
HRZ07,2007-09-04 13:00,4,107.725,107.73,107.695,107.705,247
HRZ07,2007-09-04 13:30,4,107.68,107.685,107.655,107.655,167
HRZ07,2007-09-04 14:30,4,107.655,107.655,107.655,107.655,30
HRZ07,2007-09-05 01:00,5,107.8,107.81,107.77,107.805,15281
HRZ07,2007-09-05 01:30,5,107.81,107.845,107.795,107.815,19249
HRZ07,2007-09-05 02:00,5,107.815,107.835,107.76,107.765,99137
HRZ07,2007-09-05 02:30,5,107.77,107.795,107.765,107.785,28342
HRZ07,2007-09-05 03:00,5,107.78,107.79,107.745,107.75,38082
HRZ07,2007-09-05 03:30,5,107.745,107.75,107.71,107.73,58540
HRZ07,2007-09-05 04:00,5,107.73,107.745,107.705,107.705,27263
HRZ07,2007-09-05 04:30,5,107.705,107.71,107.65,107.69,51062
HRZ07,2007-09-05 05:00,5,107.695,107.695,107.645,107.66,37033
HRZ07,2007-09-05 05:30,5,107.655,107.685,107.65,107.68,38566
HRZ07,2007-09-05 06:00,5,107.68,107.715,107.67,107.695,23455
HRZ07,2007-09-05 06:30,5,107.695,107.74,107.69,107.735,27130
HRZ07,2007-09-05 07:00,5,107.735,107.82,107.735,107.81,28364
HRZ07,2007-09-05 07:30,5,107.81,107.82,107.76,107.77,60571
HRZ07,2007-09-05 08:00,5,107.77,107.83,107.77,107.815,69729
HRZ07,2007-09-05 08:30,5,107.82,107.9,107.82,107.9,36621
HRZ07,2007-09-05 09:00,5,107.9,108.075,107.89,108.01,70333
HRZ07,2007-09-05 09:30,5,108.015,108.03,108.005,108.03,50079
HRZ07,2007-09-05 10:00,5,108.03,108.05,108.01,108.04,46115
HRZ07,2007-09-05 10:30,5,108.04,108.095,108.03,108.05,54888
HRZ07,2007-09-05 11:00,5,108.055,108.065,108.03,108.035,11573
HRZ07,2007-09-05 11:30,5,108.035,108.04,108.005,108.01,6228
HRZ07,2007-09-05 12:00,5,108.005,108.035,108,108.035,2064
HRZ07,2007-09-05 12:30,5,108.03,108.05,108.01,108.025,533
HRZ07,2007-09-05 13:00,5,108.035,108.04,108.03,108.03,64
HRZ07,2007-09-05 13:30,5,108.03,108.045,108.03,108.035,186
HRZ07,2007-09-05 14:00,5,108.03,108.04,108.03,108.035,152
HRZ07,2007-09-05 14:30,5,108.01,108.06,108.01,108.06,2329
HRZ07,2007-09-06 01:00,6,108.005,108.005,107.93,107.965,17119
HRZ07,2007-09-06 01:30,6,107.965,108.025,107.95,108,21926
HRZ07,2007-09-06 02:00,6,107.995,108,107.965,107.985,20560
HRZ07,2007-09-06 02:30,6,107.98,107.98,107.96,107.965,16912
HRZ07,2007-09-06 03:00,6,107.965,107.97,107.875,107.9,38112
HRZ07,2007-09-06 03:30,6,107.9,107.91,107.875,107.895,44543
HRZ07,2007-09-06 04:00,6,107.895,107.94,107.895,107.94,21893
HRZ07,2007-09-06 04:30,6,107.94,107.985,107.94,107.985,25671
HRZ07,2007-09-06 05:00,6,107.985,108.035,107.985,108.025,32911
HRZ07,2007-09-06 05:30,6,108.025,108.03,107.975,107.975,16954
HRZ07,2007-09-06 06:00,6,107.98,108.07,107.975,108.015,18163
HRZ07,2007-09-06 06:30,6,108.015,108.05,107.96,107.995,25003
HRZ07,2007-09-06 07:00,6,108,108.02,107.935,107.95,26345
HRZ07,2007-09-06 07:30,6,107.955,108.1,107.89,108.05,60168
HRZ07,2007-09-06 08:00,6,108.045,108.055,107.96,107.975,36489
HRZ07,2007-09-06 08:30,6,107.97,108.12,107.965,108.05,34769
HRZ07,2007-09-06 09:00,6,108.045,108.1,108.025,108.075,37501
HRZ07,2007-09-06 09:30,6,108.075,108.11,108.045,108.095,23526
HRZ07,2007-09-06 10:00,6,108.09,108.115,108.04,108.055,19307
HRZ07,2007-09-06 10:30,6,108.05,108.06,108.015,108.045,9707
HRZ07,2007-09-06 11:00,6,108.045,108.075,108.015,108.04,13283
HRZ07,2007-09-06 11:30,6,108.04,108.06,108.035,108.045,1749
HRZ07,2007-09-06 12:00,6,108.045,108.075,108.035,108.035,1375
HRZ07,2007-09-06 12:30,6,108.03,108.04,108.015,108.015,505
HRZ07,2007-09-06 13:00,6,108.02,108.03,108,108.015,741
HRZ07,2007-09-06 13:30,6,108.015,108.025,108.015,108.02,200
HRZ07,2007-09-06 14:00,6,108.03,108.03,108.02,108.02,50
HRZ07,2007-09-06 14:30,6,108.025,108.025,108.015,108.02,35
HRZ07,2007-09-07 01:00,7,108.065,108.07,108.03,108.05,4375
HRZ07,2007-09-07 01:30,7,108.05,108.075,108.045,108.065,4699
HRZ07,2007-09-07 02:00,7,108.065,108.085,107.995,108,14967
HRZ07,2007-09-07 02:30,7,108,108.02,107.985,108.01,19070
HRZ07,2007-09-07 03:00,7,108.01,108.08,108.005,108.03,23273
HRZ07,2007-09-07 03:30,7,108.03,108.055,108.02,108.05,24762
HRZ07,2007-09-07 04:00,7,108.055,108.2,108.045,108.185,44011
HRZ07,2007-09-07 04:30,7,108.185,108.21,108.155,108.165,33376
HRZ07,2007-09-07 05:00,7,108.165,108.2,108.155,108.19,21624
HRZ07,2007-09-07 05:30,7,108.185,108.215,108.17,108.195,22454
HRZ07,2007-09-07 06:00,7,108.195,108.2,108.12,108.185,35057
HRZ07,2007-09-07 06:30,7,108.185,108.19,108.14,108.14,15466
HRZ07,2007-09-07 07:00,7,108.145,108.39,108.14,108.35,41446
HRZ07,2007-09-07 07:30,7,108.345,108.465,108.335,108.44,85150
HRZ07,2007-09-07 08:00,7,108.44,108.505,108.42,108.465,63826
HRZ07,2007-09-07 08:30,7,108.47,108.515,108.455,108.48,39839
HRZ07,2007-09-07 09:00,7,108.48,108.55,108.465,108.55,37700
HRZ07,2007-09-07 09:30,7,108.55,108.605,108.545,108.595,49570
HRZ07,2007-09-07 10:00,7,108.595,108.64,108.565,108.61,30509
HRZ07,2007-09-07 10:30,7,108.61,108.62,108.535,108.555,23548
HRZ07,2007-09-07 11:00,7,108.55,108.6,108.545,108.57,9021
HRZ07,2007-09-07 11:30,7,108.565,108.57,108.535,108.54,6579
HRZ07,2007-09-07 12:00,7,108.545,108.555,108.535,108.555,1590
HRZ07,2007-09-07 12:30,7,108.55,108.595,108.55,108.585,1136
HRZ07,2007-09-07 13:00,7,108.58,108.59,108.575,108.575,107
HRZ07,2007-09-07 13:30,7,108.565,108.59,108.565,108.58,106
HRZ07,2007-09-07 14:00,7,108.575,108.59,108.56,108.565,372
HRZ07,2007-09-07 14:30,7,108.595,108.595,108.565,108.58,268
HRZ07,2007-09-10 01:00,10,108.56,108.62,108.545,108.595,17872
HRZ07,2007-09-10 01:30,10,108.595,108.655,108.57,108.655,16717
HRZ07,2007-09-10 02:00,10,108.655,108.655,108.565,108.6,19161
HRZ07,2007-09-10 02:30,10,108.6,108.625,108.595,108.6,18339
HRZ07,2007-09-10 03:00,10,108.6,108.645,108.585,108.615,21287
HRZ07,2007-09-10 03:30,10,108.615,108.615,108.56,108.565,25896
HRZ07,2007-09-10 04:00,10,108.565,108.585,108.545,108.585,16955
HRZ07,2007-09-10 04:30,10,108.58,108.605,108.54,108.56,17057
HRZ07,2007-09-10 05:00,10,108.56,108.57,108.53,108.56,14485
HRZ07,2007-09-10 05:30,10,108.555,108.585,108.55,108.555,13744
HRZ07,2007-09-10 06:00,10,108.555,108.585,108.555,108.575,16657
HRZ07,2007-09-10 06:30,10,108.575,108.605,108.57,108.6,10737
HRZ07,2007-09-10 07:00,10,108.6,108.615,108.55,108.575,17100
HRZ07,2007-09-10 07:30,10,108.58,108.59,108.535,108.565,27350
HRZ07,2007-09-10 08:00,10,108.57,108.655,108.565,108.64,28393
HRZ07,2007-09-10 08:30,10,108.635,108.68,108.62,108.675,19806
HRZ07,2007-09-10 09:00,10,108.675,108.75,108.67,108.745,28419
HRZ07,2007-09-10 09:30,10,108.745,108.83,108.745,108.79,41225
HRZ07,2007-09-10 10:00,10,108.795,108.83,108.78,108.8,29484
HRZ07,2007-09-10 10:30,10,108.795,108.835,108.78,108.78,22511
HRZ07,2007-09-10 11:00,10,108.785,108.8,108.77,108.78,11256
HRZ07,2007-09-10 11:30,10,108.775,108.79,108.765,108.78,11714
HRZ07,2007-09-10 12:00,10,108.775,108.78,108.75,108.76,4615
HRZ07,2007-09-10 12:30,10,108.76,108.795,108.75,108.79,1022
HRZ07,2007-09-10 13:00,10,108.79,108.79,108.775,108.775,1437
HRZ07,2007-09-10 13:30,10,108.78,108.79,108.765,108.785,1350
HRZ07,2007-09-10 14:00,10,108.79,108.795,108.735,108.735,1249
HRZ07,2007-09-10 14:30,10,108.74,108.74,108.73,108.73,62
HRZ07,2007-09-11 01:00,11,108.695,108.7,108.66,108.675,9538
HRZ07,2007-09-11 01:30,11,108.675,108.725,108.675,108.725,11993
HRZ07,2007-09-11 02:00,11,108.72,108.735,108.675,108.705,17890
HRZ07,2007-09-11 02:30,11,108.705,108.705,108.62,108.65,34330
HRZ07,2007-09-11 03:00,11,108.65,108.705,108.645,108.705,25989
HRZ07,2007-09-11 03:30,11,108.7,108.74,108.685,108.725,24394
HRZ07,2007-09-11 04:00,11,108.725,108.73,108.675,108.705,20458
HRZ07,2007-09-11 04:30,11,108.71,108.71,108.66,108.71,22317
HRZ07,2007-09-11 05:00,11,108.71,108.73,108.68,108.7,21813
HRZ07,2007-09-11 05:30,11,108.705,108.72,108.675,108.695,24737
HRZ07,2007-09-11 06:00,11,108.695,108.725,108.69,108.71,15570
HRZ07,2007-09-11 06:30,11,108.705,108.71,108.655,108.665,22315
HRZ07,2007-09-11 07:00,11,108.665,108.7,108.655,108.68,20171
HRZ07,2007-09-11 07:30,11,108.675,108.685,108.62,108.66,26416
HRZ07,2007-09-11 08:00,11,108.66,108.68,108.64,108.665,32056
HRZ07,2007-09-11 08:30,11,108.665,108.72,108.665,108.7,41278
HRZ07,2007-09-11 09:00,11,108.695,108.735,108.64,108.655,31399
HRZ07,2007-09-11 09:30,11,108.65,108.675,108.615,108.65,32484
HRZ07,2007-09-11 10:00,11,108.655,108.705,108.655,108.67,30835
HRZ07,2007-09-11 10:30,11,108.665,108.695,108.665,108.68,9399
HRZ07,2007-09-11 11:00,11,108.68,108.695,108.675,108.675,5066
HRZ07,2007-09-11 11:30,11,108.675,108.68,108.65,108.655,4541
HRZ07,2007-09-11 12:00,11,108.655,108.655,108.635,108.635,3068
HRZ07,2007-09-11 12:30,11,108.635,108.64,108.625,108.625,755
HRZ07,2007-09-11 13:00,11,108.625,108.625,108.58,108.605,3044
HRZ07,2007-09-11 13:30,11,108.6,108.61,108.595,108.61,896
HRZ07,2007-09-11 14:00,11,108.61,108.61,108.585,108.6,816
HRZ07,2007-09-11 14:30,11,108.595,108.625,108.585,108.615,872
HRZ07,2007-09-11 15:00,11,108.62,108.62,108.62,108.62,68
HRZ07,2007-09-12 01:00,12,108.655,108.675,108.61,108.615,6722
HRZ07,2007-09-12 01:30,12,108.615,108.65,108.615,108.65,7040
HRZ07,2007-09-12 02:00,12,108.65,108.705,108.645,108.68,23595
HRZ07,2007-09-12 02:30,12,108.68,108.685,108.62,108.645,19686
HRZ07,2007-09-12 03:00,12,108.645,108.65,108.61,108.62,20968
HRZ07,2007-09-12 03:30,12,108.615,108.63,108.6,108.62,19729
HRZ07,2007-09-12 04:00,12,108.625,108.665,108.62,108.66,40676
HRZ07,2007-09-12 04:30,12,108.66,108.67,108.645,108.655,16877
HRZ07,2007-09-12 05:00,12,108.655,108.66,108.625,108.655,17149
HRZ07,2007-09-12 05:30,12,108.65,108.655,108.62,108.63,16487
HRZ07,2007-09-12 06:00,12,108.625,108.66,108.62,108.66,12174
HRZ07,2007-09-12 06:30,12,108.66,108.695,108.66,108.685,17666
HRZ07,2007-09-12 07:00,12,108.685,108.7,108.67,108.685,22588
HRZ07,2007-09-12 07:30,12,108.685,108.69,108.62,108.635,15015
HRZ07,2007-09-12 08:00,12,108.635,108.645,108.51,108.535,55527
HRZ07,2007-09-12 08:30,12,108.535,108.575,108.515,108.565,38334
HRZ07,2007-09-12 09:00,12,108.565,108.605,108.55,108.55,36512
HRZ07,2007-09-12 09:30,12,108.55,108.575,108.525,108.56,27642
HRZ07,2007-09-12 10:00,12,108.565,108.58,108.48,108.49,36276
HRZ07,2007-09-12 10:30,12,108.495,108.53,108.495,108.52,16970
HRZ07,2007-09-12 11:00,12,108.52,108.535,108.52,108.535,22610
HRZ07,2007-09-12 11:30,12,108.535,108.54,108.515,108.525,7264
HRZ07,2007-09-12 12:00,12,108.525,108.54,108.525,108.535,1380
HRZ07,2007-09-12 12:30,12,108.535,108.54,108.52,108.525,842
HRZ07,2007-09-12 13:00,12,108.525,108.54,108.51,108.53,627
HRZ07,2007-09-12 13:30,12,108.53,108.535,108.51,108.52,687
HRZ07,2007-09-12 14:00,12,108.52,108.53,108.515,108.53,68
HRZ07,2007-09-12 14:30,12,108.525,108.53,108.52,108.525,109
HRZ07,2007-09-13 01:00,13,108.55,108.59,108.545,108.565,6292
HRZ07,2007-09-13 01:30,13,108.565,108.57,108.535,108.545,5976
HRZ07,2007-09-13 02:00,13,108.54,108.585,108.535,108.57,18065
HRZ07,2007-09-13 02:30,13,108.575,108.6,108.565,108.585,17052
HRZ07,2007-09-13 03:00,13,108.585,108.615,108.575,108.6,23134
HRZ07,2007-09-13 03:30,13,108.595,108.6,108.535,108.55,35387
HRZ07,2007-09-13 04:00,13,108.545,108.56,108.53,108.535,28777
HRZ07,2007-09-13 04:30,13,108.535,108.535,108.33,108.39,58803
HRZ07,2007-09-13 05:00,13,108.39,108.42,108.35,108.365,46813
HRZ07,2007-09-13 05:30,13,108.365,108.365,108.29,108.345,39214
HRZ07,2007-09-13 06:00,13,108.345,108.385,108.335,108.365,29307
HRZ07,2007-09-13 06:30,13,108.37,108.37,108.315,108.325,29576
HRZ07,2007-09-13 07:00,13,108.325,108.385,108.315,108.35,23220
HRZ07,2007-09-13 07:30,13,108.345,108.355,108.31,108.325,30843
HRZ07,2007-09-13 08:00,13,108.325,108.33,108.255,108.275,38935
HRZ07,2007-09-13 08:30,13,108.275,108.295,108.23,108.25,30292
HRZ07,2007-09-13 09:00,13,108.25,108.27,108.18,108.185,30515
HRZ07,2007-09-13 09:30,13,108.19,108.21,108.115,108.17,43778
HRZ07,2007-09-13 10:00,13,108.17,108.23,108.16,108.19,46867
HRZ07,2007-09-13 10:30,13,108.195,108.205,108.155,108.165,18413
HRZ07,2007-09-13 11:00,13,108.16,108.17,108.11,108.125,16119
HRZ07,2007-09-13 11:30,13,108.125,108.195,108.125,108.185,11904
HRZ07,2007-09-13 12:00,13,108.18,108.185,108.155,108.165,5313
HRZ07,2007-09-13 12:30,13,108.165,108.19,108.165,108.18,724
HRZ07,2007-09-13 13:00,13,108.18,108.195,108.18,108.19,123
HRZ07,2007-09-13 13:30,13,108.19,108.195,108.155,108.17,334
HRZ07,2007-09-13 14:00,13,108.17,108.175,108.135,108.15,599
HRZ07,2007-09-13 14:30,13,108.16,108.195,108.15,108.195,960
HRZ07,2007-09-13 15:00,13,108.2,108.2,108.2,108.2,15
HRZ07,2007-09-14 01:00,14,108.295,108.335,108.255,108.305,15445
HRZ07,2007-09-14 01:30,14,108.305,108.33,108.23,108.235,9791
HRZ07,2007-09-14 02:00,14,108.24,108.305,108.23,108.235,28438
HRZ07,2007-09-14 02:30,14,108.235,108.275,108.215,108.26,31988
HRZ07,2007-09-14 03:00,14,108.26,108.305,108.25,108.27,24975
HRZ07,2007-09-14 03:30,14,108.275,108.315,108.27,108.31,25318
HRZ07,2007-09-14 04:00,14,108.305,108.33,108.29,108.305,23637
HRZ07,2007-09-14 04:30,14,108.3,108.355,108.28,108.35,34279
HRZ07,2007-09-14 05:00,14,108.35,108.385,108.32,108.35,21752
HRZ07,2007-09-14 05:30,14,108.35,108.355,108.305,108.31,25573
HRZ07,2007-09-14 06:00,14,108.31,108.34,108.295,108.325,18828
HRZ07,2007-09-14 06:30,14,108.33,108.335,108.3,108.305,12878
HRZ07,2007-09-14 07:00,14,108.305,108.345,108.285,108.335,18300
HRZ07,2007-09-14 07:30,14,108.335,108.42,108.33,108.395,37993
HRZ07,2007-09-14 08:00,14,108.39,108.42,108.36,108.4,34221
HRZ07,2007-09-14 08:30,14,108.4,108.445,108.39,108.39,31768
HRZ07,2007-09-14 09:00,14,108.395,108.4,108.215,108.24,48563
HRZ07,2007-09-14 09:30,14,108.235,108.24,108.135,108.17,41593
HRZ07,2007-09-14 10:00,14,108.175,108.26,108.165,108.24,33892
HRZ07,2007-09-14 10:30,14,108.24,108.245,108.205,108.215,8021
HRZ07,2007-09-14 11:00,14,108.21,108.23,108.2,108.2,7561
HRZ07,2007-09-14 11:30,14,108.2,108.21,108.18,108.2,3490
HRZ07,2007-09-14 12:00,14,108.195,108.215,108.175,108.175,1078
HRZ07,2007-09-14 12:30,14,108.18,108.2,108.18,108.185,460
HRZ07,2007-09-14 13:00,14,108.185,108.215,108.185,108.205,290
HRZ07,2007-09-14 13:30,14,108.2,108.235,108.18,108.235,514
HRZ07,2007-09-14 14:00,14,108.225,108.23,108.21,108.225,313
HRZ07,2007-09-14 14:30,14,108.225,108.235,108.21,108.225,199
HRZ07,2007-09-17 01:00,17,108.19,108.24,108.175,108.24,5664
HRZ07,2007-09-17 01:30,17,108.245,108.25,108.105,108.14,14773
HRZ07,2007-09-17 02:00,17,108.14,108.28,108.14,108.265,20870
HRZ07,2007-09-17 02:30,17,108.265,108.385,108.265,108.365,29668
HRZ07,2007-09-17 03:00,17,108.365,108.395,108.34,108.355,22038
HRZ07,2007-09-17 03:30,17,108.35,108.38,108.345,108.355,20173
HRZ07,2007-09-17 04:00,17,108.35,108.36,108.335,108.35,16109
HRZ07,2007-09-17 04:30,17,108.355,108.38,108.35,108.36,8512
HRZ07,2007-09-17 05:00,17,108.365,108.425,108.355,108.39,14847
HRZ07,2007-09-17 05:30,17,108.39,108.405,108.37,108.39,12998
HRZ07,2007-09-17 06:00,17,108.39,108.395,108.29,108.3,17122
HRZ07,2007-09-17 06:30,17,108.3,108.33,108.295,108.305,12455
HRZ07,2007-09-17 07:00,17,108.305,108.325,108.28,108.32,14332
HRZ07,2007-09-17 07:30,17,108.32,108.345,108.23,108.245,24835
HRZ07,2007-09-17 08:00,17,108.245,108.27,108.21,108.26,23952
HRZ07,2007-09-17 08:30,17,108.26,108.265,108.22,108.23,17180
HRZ07,2007-09-17 09:00,17,108.23,108.24,108.15,108.19,22103
HRZ07,2007-09-17 09:30,17,108.19,108.24,108.19,108.23,22693
HRZ07,2007-09-17 10:00,17,108.225,108.29,108.22,108.29,20459
HRZ07,2007-09-17 10:30,17,108.295,108.34,108.27,108.34,16207
HRZ07,2007-09-17 11:00,17,108.34,108.365,108.325,108.34,9648
HRZ07,2007-09-17 11:30,17,108.34,108.355,108.325,108.345,2509
HRZ07,2007-09-17 12:00,17,108.35,108.36,108.335,108.345,3228
HRZ07,2007-09-17 12:30,17,108.345,108.36,108.32,108.36,2988
HRZ07,2007-09-17 13:00,17,108.36,108.36,108.31,108.31,1669
HRZ07,2007-09-17 13:30,17,108.315,108.365,108.31,108.365,836
HRZ07,2007-09-17 14:00,17,108.365,108.375,108.35,108.37,1076
HRZ07,2007-09-17 14:30,17,108.365,108.38,108.355,108.36,1525
HRZ07,2007-09-17 15:00,17,108.36,108.36,108.36,108.36,12
HRZ07,2007-09-18 01:00,18,108.37,108.39,108.33,108.335,7154
HRZ07,2007-09-18 01:30,18,108.34,108.34,108.27,108.275,13616
HRZ07,2007-09-18 02:00,18,108.275,108.33,108.275,108.325,22599
HRZ07,2007-09-18 02:30,18,108.32,108.32,108.28,108.295,20948
HRZ07,2007-09-18 03:00,18,108.295,108.3,108.25,108.27,19328
HRZ07,2007-09-18 03:30,18,108.27,108.28,108.235,108.265,21386
HRZ07,2007-09-18 04:00,18,108.26,108.27,108.185,108.205,28488
HRZ07,2007-09-18 04:30,18,108.2,108.21,108.155,108.195,29578
HRZ07,2007-09-18 05:00,18,108.195,108.205,108.175,108.2,12371
HRZ07,2007-09-18 05:30,18,108.205,108.225,108.18,108.18,16554
HRZ07,2007-09-18 06:00,18,108.185,108.19,108.145,108.16,16689
HRZ07,2007-09-18 06:30,18,108.155,108.19,108.15,108.185,15000
HRZ07,2007-09-18 07:00,18,108.185,108.19,108.025,108.055,46138
HRZ07,2007-09-18 07:30,18,108.06,108.09,107.985,108.01,42597
HRZ07,2007-09-18 08:00,18,108.01,108.01,107.94,107.995,45346
HRZ07,2007-09-18 08:30,18,107.99,108.025,107.98,108,35748
HRZ07,2007-09-18 09:00,18,107.995,108,107.92,107.93,47628
HRZ07,2007-09-18 09:30,18,107.925,107.935,107.855,107.89,44610
HRZ07,2007-09-18 10:00,18,107.885,107.915,107.875,107.895,37275
HRZ07,2007-09-18 10:30,18,107.895,107.9,107.88,107.885,8517
HRZ07,2007-09-18 11:00,18,107.89,107.89,107.84,107.865,13510
HRZ07,2007-09-18 11:30,18,107.87,107.885,107.85,107.87,8523
HRZ07,2007-09-18 12:00,18,107.87,107.89,107.86,107.88,2045
HRZ07,2007-09-18 12:30,18,107.88,107.89,107.875,107.875,1979
HRZ07,2007-09-18 13:00,18,107.875,108.045,107.86,108.005,21117
HRZ07,2007-09-18 13:30,18,108.005,108.15,108.005,108.15,11994
HRZ07,2007-09-18 14:00,18,108.155,108.16,108.105,108.11,2701
HRZ07,2007-09-18 14:30,18,108.105,108.17,108.105,108.155,887
HRZ07,2007-09-18 15:00,18,108.165,108.165,108.165,108.165,3
HRZ07,2007-09-19 01:00,19,108.1,108.1,107.915,107.975,26099
HRZ07,2007-09-19 01:30,19,107.975,107.985,107.855,107.865,25856
HRZ07,2007-09-19 02:00,19,107.87,107.9,107.76,107.795,50132
HRZ07,2007-09-19 02:30,19,107.79,107.805,107.705,107.78,61757
HRZ07,2007-09-19 03:00,19,107.785,107.87,107.77,107.865,37705
HRZ07,2007-09-19 03:30,19,107.86,107.89,107.855,107.87,37622
HRZ07,2007-09-19 04:00,19,107.87,107.87,107.8,107.805,27918
HRZ07,2007-09-19 04:30,19,107.81,107.825,107.775,107.82,38081
HRZ07,2007-09-19 05:00,19,107.82,107.86,107.805,107.83,30220
HRZ07,2007-09-19 05:30,19,107.83,107.885,107.825,107.875,28503
HRZ07,2007-09-19 06:00,19,107.88,107.9,107.87,107.89,28385
HRZ07,2007-09-19 06:30,19,107.895,107.935,107.865,107.875,36106
HRZ07,2007-09-19 07:00,19,107.875,107.97,107.875,107.925,55532
HRZ07,2007-09-19 07:30,19,107.925,107.935,107.78,107.8,52684
HRZ07,2007-09-19 08:00,19,107.8,107.88,107.775,107.855,44121
HRZ07,2007-09-19 08:30,19,107.85,107.86,107.77,107.775,38487
HRZ07,2007-09-19 09:00,19,107.78,107.84,107.775,107.835,30963
HRZ07,2007-09-19 09:30,19,107.835,107.835,107.775,107.785,27922
HRZ07,2007-09-19 10:00,19,107.78,107.785,107.695,107.74,37207
HRZ07,2007-09-19 10:30,19,107.735,107.755,107.715,107.73,21022
HRZ07,2007-09-19 11:00,19,107.73,107.73,107.7,107.705,6653
HRZ07,2007-09-19 11:30,19,107.7,107.71,107.69,107.7,5013
HRZ07,2007-09-19 12:00,19,107.695,107.73,107.695,107.725,2766
HRZ07,2007-09-19 12:30,19,107.725,107.735,107.715,107.735,1560
HRZ07,2007-09-19 13:00,19,107.735,107.76,107.735,107.745,878
HRZ07,2007-09-19 13:30,19,107.745,107.75,107.74,107.745,239
HRZ07,2007-09-19 14:00,19,107.745,107.755,107.74,107.745,674
HRZ07,2007-09-19 14:30,19,107.75,107.76,107.74,107.76,764
HRZ07,2007-09-19 15:00,19,107.76,107.76,107.76,107.76,1
HRZ07,2007-09-20 01:00,20,107.68,107.77,107.66,107.76,11915
HRZ07,2007-09-20 01:30,20,107.76,107.765,107.685,107.725,17487
HRZ07,2007-09-20 02:00,20,107.725,107.805,107.725,107.775,28058
HRZ07,2007-09-20 02:30,20,107.775,107.85,107.77,107.835,33011
HRZ07,2007-09-20 03:00,20,107.835,107.84,107.785,107.79,28084
HRZ07,2007-09-20 03:30,20,107.79,107.8,107.735,107.785,39818
HRZ07,2007-09-20 04:00,20,107.78,107.8,107.77,107.77,22662
HRZ07,2007-09-20 04:30,20,107.77,107.77,107.725,107.74,25118
HRZ07,2007-09-20 05:00,20,107.745,107.805,107.735,107.795,20211
HRZ07,2007-09-20 05:30,20,107.795,107.8,107.755,107.755,13290
HRZ07,2007-09-20 06:00,20,107.755,107.78,107.645,107.66,38746
HRZ07,2007-09-20 06:30,20,107.665,107.71,107.585,107.625,37504
HRZ07,2007-09-20 07:00,20,107.625,107.665,107.565,107.625,49604
HRZ07,2007-09-20 07:30,20,107.625,107.63,107.525,107.57,51233
HRZ07,2007-09-20 08:00,20,107.57,107.58,107.485,107.525,57115
HRZ07,2007-09-20 08:30,20,107.53,107.57,107.51,107.56,41940
HRZ07,2007-09-20 09:00,20,107.56,107.6,107.535,107.59,39336
HRZ07,2007-09-20 09:30,20,107.595,107.62,107.57,107.58,33353
HRZ07,2007-09-20 10:00,20,107.58,107.605,107.56,107.575,35990
HRZ07,2007-09-20 10:30,20,107.57,107.615,107.57,107.575,20635
HRZ07,2007-09-20 11:00,20,107.58,107.59,107.42,107.44,27044
HRZ07,2007-09-20 11:30,20,107.44,107.495,107.44,107.465,7750
HRZ07,2007-09-20 12:00,20,107.465,107.51,107.46,107.495,4064
HRZ07,2007-09-20 12:30,20,107.49,107.515,107.425,107.44,1685
HRZ07,2007-09-20 13:00,20,107.445,107.445,107.38,107.415,4650
HRZ07,2007-09-20 13:30,20,107.41,107.42,107.39,107.4,411
HRZ07,2007-09-20 14:00,20,107.405,107.435,107.385,107.39,527
HRZ07,2007-09-20 14:30,20,107.39,107.405,107.36,107.405,322
HRZ07,2007-09-20 15:00,20,107.35,107.35,107.35,107.35,140
HRZ07,2007-09-21 01:00,21,107.43,107.47,107.42,107.455,12972
HRZ07,2007-09-21 01:30,21,107.455,107.495,107.435,107.435,12725
HRZ07,2007-09-21 02:00,21,107.435,107.485,107.375,107.48,36509
HRZ07,2007-09-21 02:30,21,107.475,107.53,107.46,107.495,27344
HRZ07,2007-09-21 03:00,21,107.495,107.57,107.495,107.545,30863
HRZ07,2007-09-21 03:30,21,107.54,107.59,107.535,107.565,26123
HRZ07,2007-09-21 04:00,21,107.565,107.615,107.55,107.555,39798
HRZ07,2007-09-21 04:30,21,107.555,107.565,107.54,107.565,14724
HRZ07,2007-09-21 05:00,21,107.565,107.57,107.51,107.53,27887
HRZ07,2007-09-21 05:30,21,107.53,107.595,107.525,107.59,18636
HRZ07,2007-09-21 06:00,21,107.59,107.61,107.54,107.58,18608
HRZ07,2007-09-21 06:30,21,107.58,107.605,107.56,107.58,16845
HRZ07,2007-09-21 07:00,21,107.58,107.585,107.505,107.55,32651
HRZ07,2007-09-21 07:30,21,107.55,107.56,107.48,107.49,28132
HRZ07,2007-09-21 08:00,21,107.49,107.575,107.485,107.56,28709
HRZ07,2007-09-21 08:30,21,107.555,107.605,107.555,107.59,26810
HRZ07,2007-09-21 09:00,21,107.59,107.595,107.53,107.53,18347
HRZ07,2007-09-21 09:30,21,107.535,107.58,107.53,107.54,13496
HRZ07,2007-09-21 10:00,21,107.545,107.555,107.495,107.54,16173
HRZ07,2007-09-21 10:30,21,107.54,107.565,107.53,107.555,9813
HRZ07,2007-09-21 11:00,21,107.55,107.55,107.49,107.5,8232
HRZ07,2007-09-21 11:30,21,107.5,107.525,107.495,107.515,3438
HRZ07,2007-09-21 12:00,21,107.515,107.53,107.5,107.525,1650
HRZ07,2007-09-21 12:30,21,107.53,107.56,107.53,107.56,242
HRZ07,2007-09-21 13:00,21,107.56,107.585,107.555,107.57,298
HRZ07,2007-09-21 13:30,21,107.575,107.595,107.57,107.575,578
HRZ07,2007-09-21 14:00,21,107.57,107.575,107.55,107.55,380
HRZ07,2007-09-21 14:30,21,107.55,107.56,107.535,107.56,975
HRZ07,2007-09-21 15:00,21,107.555,107.555,107.555,107.555,1
HRZ07,2007-09-24 01:00,24,107.53,107.585,107.485,107.525,6918
HRZ07,2007-09-24 01:30,24,107.525,107.58,107.51,107.58,6533
HRZ07,2007-09-24 02:00,24,107.58,107.64,107.55,107.56,23374
HRZ07,2007-09-24 02:30,24,107.56,107.6,107.545,107.55,16276
HRZ07,2007-09-24 03:00,24,107.55,107.56,107.505,107.505,13958
HRZ07,2007-09-24 03:30,24,107.51,107.515,107.47,107.515,22339
HRZ07,2007-09-24 04:00,24,107.515,107.535,107.48,107.505,23340
HRZ07,2007-09-24 04:30,24,107.505,107.505,107.48,107.495,16010
HRZ07,2007-09-24 05:00,24,107.49,107.51,107.46,107.49,17860
HRZ07,2007-09-24 05:30,24,107.485,107.5,107.475,107.495,8989
HRZ07,2007-09-24 06:00,24,107.495,107.5,107.465,107.475,10806
HRZ07,2007-09-24 06:30,24,107.47,107.49,107.435,107.485,13282
HRZ07,2007-09-24 07:00,24,107.485,107.53,107.485,107.515,17380
HRZ07,2007-09-24 07:30,24,107.515,107.555,107.51,107.55,20472
HRZ07,2007-09-24 08:00,24,107.545,107.565,107.515,107.55,21806
HRZ07,2007-09-24 08:30,24,107.55,107.61,107.52,107.605,40958
HRZ07,2007-09-24 09:00,24,107.6,107.625,107.57,107.585,29374
HRZ07,2007-09-24 09:30,24,107.585,107.59,107.5,107.505,31438
HRZ07,2007-09-24 10:00,24,107.505,107.52,107.465,107.485,33446
HRZ07,2007-09-24 10:30,24,107.485,107.52,107.485,107.515,16705
HRZ07,2007-09-24 11:00,24,107.515,107.535,107.51,107.53,6679
HRZ07,2007-09-24 11:30,24,107.535,107.55,107.52,107.55,5132
HRZ07,2007-09-24 12:00,24,107.545,107.565,107.545,107.545,957
HRZ07,2007-09-24 12:30,24,107.555,107.565,107.535,107.56,560
HRZ07,2007-09-24 13:00,24,107.56,107.565,107.545,107.56,471
HRZ07,2007-09-24 13:30,24,107.56,107.565,107.555,107.555,409
HRZ07,2007-09-24 14:00,24,107.56,107.56,107.535,107.535,365
HRZ07,2007-09-24 14:30,24,107.545,107.545,107.515,107.515,1254
HRZ07,2007-09-24 15:00,24,107.535,107.535,107.535,107.535,6
HRZ07,2007-09-25 01:00,25,107.52,107.56,107.515,107.54,17469
HRZ07,2007-09-25 01:30,25,107.54,107.705,107.535,107.685,30566
HRZ07,2007-09-25 02:00,25,107.68,107.72,107.665,107.71,34799
HRZ07,2007-09-25 02:30,25,107.71,107.73,107.67,107.705,41429
HRZ07,2007-09-25 03:00,25,107.705,107.785,107.69,107.765,40424
HRZ07,2007-09-25 03:30,25,107.765,107.77,107.72,107.73,24974
HRZ07,2007-09-25 04:00,25,107.73,107.745,107.685,107.695,21779
HRZ07,2007-09-25 04:30,25,107.69,107.725,107.69,107.71,16716
HRZ07,2007-09-25 05:00,25,107.71,107.72,107.7,107.71,19298
HRZ07,2007-09-25 05:30,25,107.71,107.775,107.71,107.75,19019
HRZ07,2007-09-25 06:00,25,107.75,107.76,107.745,107.755,11907
HRZ07,2007-09-25 06:30,25,107.755,107.76,107.73,107.755,13566
HRZ07,2007-09-25 07:00,25,107.755,107.78,107.71,107.71,24065
HRZ07,2007-09-25 07:30,25,107.71,107.78,107.705,107.765,25651
HRZ07,2007-09-25 08:00,25,107.765,107.775,107.69,107.73,38635
HRZ07,2007-09-25 08:30,25,107.735,107.81,107.73,107.785,52575
HRZ07,2007-09-25 09:00,25,107.785,107.785,107.67,107.685,60784
HRZ07,2007-09-25 09:30,25,107.685,107.73,107.66,107.73,27739
HRZ07,2007-09-25 10:00,25,107.725,107.725,107.69,107.705,29159
HRZ07,2007-09-25 10:30,25,107.71,107.735,107.69,107.73,17970
HRZ07,2007-09-25 11:00,25,107.73,107.75,107.71,107.72,4668
HRZ07,2007-09-25 11:30,25,107.72,107.72,107.68,107.685,6154
HRZ07,2007-09-25 12:00,25,107.685,107.69,107.64,107.64,4478
HRZ07,2007-09-25 12:30,25,107.64,107.65,107.625,107.645,1090
HRZ07,2007-09-25 13:00,25,107.645,107.655,107.635,107.635,708
HRZ07,2007-09-25 13:30,25,107.64,107.65,107.64,107.65,268
HRZ07,2007-09-25 14:00,25,107.655,107.675,107.655,107.665,293
HRZ07,2007-09-25 14:30,25,107.665,107.67,107.645,107.645,734
HRZ07,2007-09-26 01:00,26,107.615,107.645,107.605,107.645,7763
HRZ07,2007-09-26 01:30,26,107.645,107.65,107.625,107.64,8189
HRZ07,2007-09-26 02:00,26,107.64,107.645,107.595,107.61,28182
HRZ07,2007-09-26 02:30,26,107.61,107.66,107.605,107.645,23323
HRZ07,2007-09-26 03:00,26,107.645,107.655,107.595,107.61,26108
HRZ07,2007-09-26 03:30,26,107.615,107.64,107.6,107.63,74397
HRZ07,2007-09-26 04:00,26,107.63,107.645,107.61,107.615,59049
HRZ07,2007-09-26 04:30,26,107.615,107.645,107.57,107.6,54511
HRZ07,2007-09-26 05:00,26,107.6,107.62,107.585,107.585,24494
HRZ07,2007-09-26 05:30,26,107.585,107.605,107.565,107.6,19281
HRZ07,2007-09-26 06:00,26,107.605,107.605,107.59,107.595,16683
HRZ07,2007-09-26 06:30,26,107.59,107.61,107.58,107.6,10335
HRZ07,2007-09-26 07:00,26,107.605,107.665,107.595,107.655,26729
HRZ07,2007-09-26 07:30,26,107.65,107.66,107.555,107.575,42763
HRZ07,2007-09-26 08:00,26,107.575,107.59,107.525,107.535,29835
HRZ07,2007-09-26 08:30,26,107.535,107.54,107.43,107.435,59876
HRZ07,2007-09-26 09:00,26,107.435,107.45,107.4,107.445,57487
HRZ07,2007-09-26 09:30,26,107.45,107.465,107.405,107.41,49693
HRZ07,2007-09-26 10:00,26,107.41,107.43,107.355,107.4,49825
HRZ07,2007-09-26 10:30,26,107.405,107.415,107.375,107.395,24883
HRZ07,2007-09-26 11:00,26,107.395,107.41,107.37,107.37,17882
HRZ07,2007-09-26 11:30,26,107.37,107.405,107.36,107.405,5388
HRZ07,2007-09-26 12:00,26,107.41,107.415,107.39,107.405,3329
HRZ07,2007-09-26 12:30,26,107.405,107.455,107.405,107.44,6967
HRZ07,2007-09-26 13:00,26,107.44,107.455,107.415,107.43,914
HRZ07,2007-09-26 13:30,26,107.44,107.455,107.425,107.435,706
HRZ07,2007-09-26 14:00,26,107.44,107.45,107.41,107.41,511
HRZ07,2007-09-26 14:30,26,107.41,107.43,107.405,107.42,388
HRZ07,2007-09-26 15:00,26,107.42,107.42,107.42,107.42,1
HRZ07,2007-09-27 01:00,27,107.39,107.395,107.31,107.325,12824
HRZ07,2007-09-27 01:30,27,107.325,107.33,107.275,107.29,19028
HRZ07,2007-09-27 02:00,27,107.29,107.33,107.245,107.285,35515
HRZ07,2007-09-27 02:30,27,107.28,107.38,107.255,107.355,43312
HRZ07,2007-09-27 03:00,27,107.355,107.365,107.325,107.34,21505
HRZ07,2007-09-27 03:30,27,107.345,107.35,107.325,107.35,23135
HRZ07,2007-09-27 04:00,27,107.35,107.375,107.33,107.375,30616
HRZ07,2007-09-27 04:30,27,107.37,107.4,107.355,107.375,23116
HRZ07,2007-09-27 05:00,27,107.375,107.38,107.35,107.375,22727
HRZ07,2007-09-27 05:30,27,107.375,107.415,107.365,107.41,24710
HRZ07,2007-09-27 06:00,27,107.405,107.49,107.405,107.46,37282
HRZ07,2007-09-27 06:30,27,107.46,107.48,107.45,107.47,22392
HRZ07,2007-09-27 07:00,27,107.47,107.51,107.43,107.445,31737
HRZ07,2007-09-27 07:30,27,107.445,107.52,107.4,107.425,44808
HRZ07,2007-09-27 08:00,27,107.425,107.455,107.39,107.435,41691
HRZ07,2007-09-27 08:30,27,107.435,107.465,107.415,107.42,21001
HRZ07,2007-09-27 09:00,27,107.425,107.505,107.415,107.42,39596
HRZ07,2007-09-27 09:30,27,107.425,107.445,107.41,107.415,25757
HRZ07,2007-09-27 10:00,27,107.42,107.5,107.415,107.5,23195
HRZ07,2007-09-27 10:30,27,107.5,107.505,107.45,107.45,40480
HRZ07,2007-09-27 11:00,27,107.45,107.48,107.435,107.475,5871
HRZ07,2007-09-27 11:30,27,107.48,107.48,107.435,107.45,4501
HRZ07,2007-09-27 12:00,27,107.45,107.48,107.45,107.48,3655
HRZ07,2007-09-27 12:30,27,107.48,107.505,107.48,107.495,1049
HRZ07,2007-09-27 13:00,27,107.495,107.515,107.49,107.505,444
HRZ07,2007-09-27 13:30,27,107.51,107.535,107.5,107.52,915
HRZ07,2007-09-27 14:00,27,107.515,107.52,107.51,107.52,102
HRZ07,2007-09-27 14:30,27,107.52,107.545,107.505,107.535,920
HRZ07,2007-09-28 01:00,28,107.495,107.55,107.465,107.48,9211
HRZ07,2007-09-28 01:30,28,107.48,107.575,107.47,107.56,12438
HRZ07,2007-09-28 02:00,28,107.56,107.615,107.54,107.61,28089
HRZ07,2007-09-28 02:30,28,107.61,107.61,107.56,107.58,16781
HRZ07,2007-09-28 03:00,28,107.58,107.6,107.565,107.58,13629
HRZ07,2007-09-28 03:30,28,107.58,107.59,107.555,107.585,29124
HRZ07,2007-09-28 04:00,28,107.585,107.6,107.565,107.57,28619
HRZ07,2007-09-28 04:30,28,107.57,107.585,107.555,107.58,20220
HRZ07,2007-09-28 05:00,28,107.58,107.63,107.575,107.6,26652
HRZ07,2007-09-28 05:30,28,107.6,107.605,107.57,107.6,22848
HRZ07,2007-09-28 06:00,28,107.595,107.62,107.59,107.615,20677
HRZ07,2007-09-28 06:30,28,107.615,107.645,107.605,107.64,14046
HRZ07,2007-09-28 07:00,28,107.64,107.66,107.635,107.64,25507
HRZ07,2007-09-28 07:30,28,107.635,107.665,107.59,107.635,28417
HRZ07,2007-09-28 08:00,28,107.635,107.65,107.595,107.615,20789
HRZ07,2007-09-28 08:30,28,107.615,107.635,107.58,107.595,27583
HRZ07,2007-09-28 09:00,28,107.595,107.675,107.565,107.665,31449
HRZ07,2007-09-28 09:30,28,107.66,107.725,107.66,107.67,39807
HRZ07,2007-09-28 10:00,28,107.675,107.71,107.665,107.7,29614
HRZ07,2007-09-28 10:30,28,107.7,107.705,107.665,107.665,14709
HRZ07,2007-09-28 11:00,28,107.665,107.725,107.655,107.705,8925
HRZ07,2007-09-28 11:30,28,107.705,107.705,107.665,107.68,4195
HRZ07,2007-09-28 12:00,28,107.685,107.7,107.655,107.655,1977
HRZ07,2007-09-28 12:30,28,107.655,107.67,107.64,107.645,602
HRZ07,2007-09-28 13:00,28,107.645,107.65,107.59,107.59,2312
HRZ07,2007-09-28 13:30,28,107.595,107.61,107.585,107.61,650
HRZ07,2007-09-28 14:00,28,107.61,107.63,107.6,107.625,540
HRZ07,2007-09-28 14:30,28,107.63,107.635,107.615,107.625,113
HRZ07,2007-10-01 01:00,1,107.63,107.64,107.59,107.6,9720
HRZ07,2007-10-01 01:30,1,107.6,107.705,107.595,107.7,9801
HRZ07,2007-10-01 02:00,1,107.695,107.745,107.685,107.705,25454
HRZ07,2007-10-01 02:30,1,107.7,107.705,107.61,107.625,22429
HRZ07,2007-10-01 03:00,1,107.62,107.64,107.595,107.64,21286
HRZ07,2007-10-01 03:30,1,107.635,107.66,107.605,107.635,19266
HRZ07,2007-10-01 04:00,1,107.635,107.645,107.61,107.635,19261
HRZ07,2007-10-01 04:30,1,107.64,107.665,107.64,107.65,21478
HRZ07,2007-10-01 05:00,1,107.65,107.655,107.63,107.635,10386
HRZ07,2007-10-01 05:30,1,107.635,107.675,107.63,107.67,16015
HRZ07,2007-10-01 06:00,1,107.67,107.71,107.67,107.69,21324
HRZ07,2007-10-01 06:30,1,107.685,107.705,107.68,107.695,13620
HRZ07,2007-10-01 07:00,1,107.69,107.71,107.67,107.675,15766
HRZ07,2007-10-01 07:30,1,107.68,107.685,107.63,107.685,24810
HRZ07,2007-10-01 08:00,1,107.685,107.725,107.685,107.705,21972
HRZ07,2007-10-01 08:30,1,107.71,107.72,107.69,107.705,25132
HRZ07,2007-10-01 09:00,1,107.705,107.77,107.695,107.765,32373
HRZ07,2007-10-01 09:30,1,107.77,107.82,107.755,107.81,38497
HRZ07,2007-10-01 10:00,1,107.805,107.82,107.775,107.8,35536
HRZ07,2007-10-01 10:30,1,107.805,107.82,107.77,107.775,11870
HRZ07,2007-10-01 11:00,1,107.775,107.775,107.745,107.75,8878
HRZ07,2007-10-01 11:30,1,107.75,107.795,107.75,107.785,2582
HRZ07,2007-10-01 12:00,1,107.79,107.79,107.755,107.755,1605
HRZ07,2007-10-01 12:30,1,107.75,107.75,107.73,107.74,1200
HRZ07,2007-10-01 13:00,1,107.735,107.745,107.725,107.74,252
HRZ07,2007-10-01 13:30,1,107.735,107.745,107.72,107.74,1023
HRZ07,2007-10-01 14:00,1,107.74,107.74,107.735,107.735,104
HRZ07,2007-10-01 14:30,1,107.74,107.76,107.735,107.76,748
HRZ07,2007-10-01 15:00,1,107.74,107.74,107.74,107.74,12
HRZ07,2007-10-02 01:00,2,107.68,107.7,107.655,107.66,9393
HRZ07,2007-10-02 01:30,2,107.66,107.675,107.585,107.6,22151
HRZ07,2007-10-02 02:00,2,107.6,107.62,107.57,107.615,27934
HRZ07,2007-10-02 02:30,2,107.62,107.625,107.59,107.61,24744
HRZ07,2007-10-02 03:00,2,107.61,107.63,107.6,107.61,25563
HRZ07,2007-10-02 03:30,2,107.61,107.62,107.595,107.61,28618
HRZ07,2007-10-02 04:00,2,107.61,107.625,107.585,107.6,31009
HRZ07,2007-10-02 04:30,2,107.6,107.65,107.55,107.65,48070
HRZ07,2007-10-02 05:00,2,107.65,107.675,107.64,107.67,28224
HRZ07,2007-10-02 05:30,2,107.67,107.675,107.645,107.65,16110
HRZ07,2007-10-02 06:00,2,107.645,107.66,107.605,107.61,16274
HRZ07,2007-10-02 06:30,2,107.605,107.63,107.59,107.62,14610
HRZ07,2007-10-02 07:00,2,107.62,107.665,107.61,107.66,21819
HRZ07,2007-10-02 07:30,2,107.66,107.685,107.64,107.665,21663
HRZ07,2007-10-02 08:00,2,107.66,107.69,107.655,107.685,18690
HRZ07,2007-10-02 08:30,2,107.685,107.735,107.675,107.72,31266
HRZ07,2007-10-02 09:00,2,107.72,107.75,107.675,107.75,28797
HRZ07,2007-10-02 09:30,2,107.75,107.755,107.71,107.72,22586
HRZ07,2007-10-02 10:00,2,107.72,107.765,107.715,107.765,23151
HRZ07,2007-10-02 10:30,2,107.765,107.79,107.755,107.76,20015
HRZ07,2007-10-02 11:00,2,107.765,107.82,107.76,107.81,12638
HRZ07,2007-10-02 11:30,2,107.81,107.885,107.805,107.875,9841
HRZ07,2007-10-02 12:00,2,107.87,107.875,107.84,107.87,2742
HRZ07,2007-10-02 12:30,2,107.865,107.865,107.82,107.84,675
HRZ07,2007-10-02 13:00,2,107.83,107.835,107.815,107.815,150
HRZ07,2007-10-02 13:30,2,107.82,107.82,107.8,107.81,790
HRZ07,2007-10-02 14:00,2,107.81,107.815,107.805,107.815,206
HRZ07,2007-10-02 14:30,2,107.82,107.82,107.8,107.805,130
HRZ07,2007-10-02 15:00,2,107.81,107.81,107.81,107.81,15
HRZ07,2007-10-03 01:00,3,107.81,107.81,107.77,107.795,6558
HRZ07,2007-10-03 01:30,3,107.79,107.825,107.775,107.82,8647
HRZ07,2007-10-03 02:00,3,107.82,107.845,107.8,107.83,14952
HRZ07,2007-10-03 02:30,3,107.83,107.9,107.825,107.88,27343
HRZ07,2007-10-03 03:00,3,107.885,107.915,107.87,107.87,24168
HRZ07,2007-10-03 03:30,3,107.87,107.885,107.855,107.875,25482
HRZ07,2007-10-03 04:00,3,107.875,107.91,107.87,107.9,23226
HRZ07,2007-10-03 04:30,3,107.9,107.925,107.875,107.915,18047
HRZ07,2007-10-03 05:00,3,107.91,107.915,107.875,107.88,18117
HRZ07,2007-10-03 05:30,3,107.875,107.885,107.86,107.88,19211
HRZ07,2007-10-03 06:00,3,107.875,107.895,107.87,107.885,8828
HRZ07,2007-10-03 06:30,3,107.885,107.885,107.865,107.88,15465
HRZ07,2007-10-03 07:00,3,107.88,107.89,107.83,107.845,22809
HRZ07,2007-10-03 07:30,3,107.845,107.87,107.83,107.855,23398
HRZ07,2007-10-03 08:00,3,107.855,107.88,107.85,107.865,14287
HRZ07,2007-10-03 08:30,3,107.865,107.905,107.865,107.865,20072
HRZ07,2007-10-03 09:00,3,107.87,107.88,107.71,107.725,49112
HRZ07,2007-10-03 09:30,3,107.725,107.73,107.63,107.65,27805
HRZ07,2007-10-03 10:00,3,107.645,107.685,107.64,107.68,22448
HRZ07,2007-10-03 10:30,3,107.685,107.7,107.61,107.62,18244
HRZ07,2007-10-03 11:00,3,107.625,107.645,107.6,107.645,13447
HRZ07,2007-10-03 11:30,3,107.64,107.64,107.62,107.625,3931
HRZ07,2007-10-03 12:00,3,107.625,107.665,107.625,107.66,734
HRZ07,2007-10-03 12:30,3,107.665,107.68,107.66,107.67,1000
HRZ07,2007-10-03 13:00,3,107.67,107.68,107.655,107.655,371
HRZ07,2007-10-03 13:30,3,107.66,107.685,107.655,107.68,595
HRZ07,2007-10-03 14:00,3,107.685,107.685,107.67,107.675,411
HRZ07,2007-10-03 14:30,3,107.675,107.675,107.665,107.665,221
HRZ07,2007-10-03 15:00,3,107.65,107.65,107.65,107.65,9
HRZ07,2007-10-04 01:00,4,107.66,107.69,107.61,107.68,9366
HRZ07,2007-10-04 01:30,4,107.68,107.685,107.64,107.65,10493
HRZ07,2007-10-04 02:00,4,107.655,107.66,107.605,107.615,16932
HRZ07,2007-10-04 02:30,4,107.615,107.665,107.605,107.655,22973
HRZ07,2007-10-04 03:00,4,107.65,107.65,107.615,107.625,10886
HRZ07,2007-10-04 03:30,4,107.63,107.65,107.605,107.645,18335
HRZ07,2007-10-04 04:00,4,107.645,107.665,107.635,107.645,13734
HRZ07,2007-10-04 04:30,4,107.645,107.655,107.64,107.65,15903
HRZ07,2007-10-04 05:00,4,107.65,107.675,107.63,107.665,20626
HRZ07,2007-10-04 05:30,4,107.665,107.71,107.66,107.685,30403
HRZ07,2007-10-04 06:00,4,107.68,107.725,107.675,107.685,29690
HRZ07,2007-10-04 06:30,4,107.685,107.685,107.65,107.66,19328
HRZ07,2007-10-04 07:00,4,107.66,107.69,107.65,107.66,22939
HRZ07,2007-10-04 07:30,4,107.66,107.795,107.61,107.79,60163
HRZ07,2007-10-04 08:00,4,107.79,107.855,107.775,107.83,51346
HRZ07,2007-10-04 08:30,4,107.835,107.835,107.765,107.83,31485
HRZ07,2007-10-04 09:00,4,107.83,107.85,107.78,107.815,38746
HRZ07,2007-10-04 09:30,4,107.815,107.895,107.805,107.825,47930
HRZ07,2007-10-04 10:00,4,107.825,107.925,107.825,107.905,37685
HRZ07,2007-10-04 10:30,4,107.9,107.925,107.88,107.92,17520
HRZ07,2007-10-04 11:00,4,107.925,108.01,107.925,107.97,27259
HRZ07,2007-10-04 11:30,4,107.97,107.975,107.94,107.94,6221
HRZ07,2007-10-04 12:00,4,107.945,107.96,107.935,107.955,836
HRZ07,2007-10-04 12:30,4,107.94,107.975,107.94,107.95,671
HRZ07,2007-10-04 13:00,4,107.955,107.97,107.95,107.965,270
HRZ07,2007-10-04 13:30,4,107.95,107.955,107.94,107.945,438
HRZ07,2007-10-04 14:00,4,107.945,107.95,107.93,107.93,843
HRZ07,2007-10-04 14:30,4,107.93,107.935,107.92,107.935,958
HRZ07,2007-10-04 15:00,4,107.925,107.925,107.925,107.925,1
HRZ07,2007-10-05 01:00,5,107.91,108.015,107.905,107.985,11243
HRZ07,2007-10-05 01:30,5,107.985,108,107.95,107.97,10702
HRZ07,2007-10-05 02:00,5,107.97,107.995,107.93,107.945,20778
HRZ07,2007-10-05 02:30,5,107.945,107.945,107.9,107.91,18389
HRZ07,2007-10-05 03:00,5,107.91,107.93,107.89,107.905,18833
HRZ07,2007-10-05 03:30,5,107.9,107.91,107.895,107.91,19865
HRZ07,2007-10-05 04:00,5,107.91,107.925,107.895,107.9,21365
HRZ07,2007-10-05 04:30,5,107.9,107.9,107.865,107.875,23782
HRZ07,2007-10-05 05:00,5,107.875,107.885,107.865,107.875,14167
HRZ07,2007-10-05 05:30,5,107.87,107.92,107.87,107.9,19570
HRZ07,2007-10-05 06:00,5,107.9,107.915,107.895,107.9,18546
HRZ07,2007-10-05 06:30,5,107.895,107.905,107.87,107.885,20418
HRZ07,2007-10-05 07:00,5,107.88,107.89,107.65,107.66,29684
HRZ07,2007-10-05 07:30,5,107.655,107.705,107.525,107.535,134453
HRZ07,2007-10-05 08:00,5,107.54,107.65,107.505,107.63,67589
HRZ07,2007-10-05 08:30,5,107.63,107.65,107.605,107.605,29936
HRZ07,2007-10-05 09:00,5,107.61,107.65,107.595,107.61,28403
HRZ07,2007-10-05 09:30,5,107.605,107.645,107.6,107.6,28418
HRZ07,2007-10-05 10:00,5,107.6,107.635,107.545,107.595,28356
HRZ07,2007-10-05 10:30,5,107.6,107.6,107.55,107.56,12454
HRZ07,2007-10-05 11:00,5,107.555,107.57,107.525,107.565,10209
HRZ07,2007-10-05 11:30,5,107.565,107.605,107.555,107.605,4928
HRZ07,2007-10-05 12:00,5,107.605,107.61,107.58,107.58,2566
HRZ07,2007-10-05 12:30,5,107.58,107.58,107.56,107.565,158
HRZ07,2007-10-05 13:00,5,107.57,107.575,107.56,107.565,23
HRZ07,2007-10-05 13:30,5,107.57,107.575,107.565,107.565,224
HRZ07,2007-10-05 14:00,5,107.565,107.57,107.555,107.555,116
HRZ07,2007-10-05 14:30,5,107.55,107.565,107.55,107.55,208
HRZ07,2007-10-05 15:00,5,107.565,107.565,107.565,107.565,8
HRZ07,2007-10-08 01:00,8,107.57,107.61,107.555,107.555,5584
HRZ07,2007-10-08 01:30,8,107.55,107.555,107.475,107.5,13622
HRZ07,2007-10-08 02:00,8,107.5,107.505,107.46,107.475,22760
HRZ07,2007-10-08 02:30,8,107.475,107.495,107.435,107.495,20314
HRZ07,2007-10-08 03:00,8,107.495,107.505,107.48,107.485,12259
HRZ07,2007-10-08 03:30,8,107.485,107.485,107.465,107.47,17611
HRZ07,2007-10-08 04:00,8,107.475,107.49,107.45,107.46,23452
HRZ07,2007-10-08 04:30,8,107.465,107.475,107.45,107.46,14202
HRZ07,2007-10-08 05:00,8,107.46,107.48,107.45,107.48,6010
HRZ07,2007-10-08 05:30,8,107.48,107.51,107.48,107.51,10661
HRZ07,2007-10-08 06:00,8,107.505,107.505,107.48,107.495,11607
HRZ07,2007-10-08 06:30,8,107.495,107.53,107.495,107.53,10357
HRZ07,2007-10-08 07:00,8,107.53,107.555,107.53,107.545,14427
HRZ07,2007-10-08 07:30,8,107.545,107.555,107.535,107.55,7070
HRZ07,2007-10-08 08:00,8,107.55,107.55,107.525,107.535,9771
HRZ07,2007-10-08 08:30,8,107.54,107.555,107.525,107.545,8022
HRZ07,2007-10-08 09:00,8,107.545,107.555,107.505,107.505,12207
HRZ07,2007-10-08 09:30,8,107.505,107.52,107.495,107.515,10110
HRZ07,2007-10-08 10:00,8,107.515,107.525,107.51,107.52,7577
HRZ07,2007-10-08 10:30,8,107.525,107.54,107.515,107.535,3064
HRZ07,2007-10-08 11:00,8,107.54,107.54,107.525,107.535,694
HRZ07,2007-10-08 11:30,8,107.535,107.57,107.535,107.56,1340
HRZ07,2007-10-08 12:00,8,107.555,107.58,107.555,107.57,1664
HRZ07,2007-10-08 12:30,8,107.57,107.585,107.565,107.575,602
HRZ07,2007-10-08 13:00,8,107.57,107.57,107.565,107.57,225
HRZ07,2007-10-08 13:30,8,107.565,107.57,107.565,107.57,132
HRZ07,2007-10-08 14:00,8,107.57,107.57,107.57,107.57,10
HRZ07,2007-10-08 14:30,8,107.585,107.585,107.565,107.57,64
HRZ07,2007-10-09 01:00,9,107.55,107.575,107.515,107.555,6288
HRZ07,2007-10-09 01:30,9,107.555,107.565,107.535,107.545,8216
HRZ07,2007-10-09 02:00,9,107.545,107.55,107.47,107.485,22585
HRZ07,2007-10-09 02:30,9,107.485,107.495,107.46,107.495,24953
HRZ07,2007-10-09 03:00,9,107.49,107.505,107.475,107.505,18013
HRZ07,2007-10-09 03:30,9,107.5,107.535,107.49,107.52,24881
HRZ07,2007-10-09 04:00,9,107.52,107.565,107.515,107.55,29117
HRZ07,2007-10-09 04:30,9,107.55,107.555,107.525,107.525,13768
HRZ07,2007-10-09 05:00,9,107.525,107.545,107.52,107.53,16095
HRZ07,2007-10-09 05:30,9,107.53,107.55,107.53,107.535,12303
HRZ07,2007-10-09 06:00,9,107.535,107.54,107.525,107.535,8559
HRZ07,2007-10-09 06:30,9,107.535,107.55,107.525,107.54,8214
HRZ07,2007-10-09 07:00,9,107.545,107.58,107.54,107.56,27986
HRZ07,2007-10-09 07:30,9,107.56,107.605,107.55,107.57,27621
HRZ07,2007-10-09 08:00,9,107.565,107.595,107.545,107.57,31759
HRZ07,2007-10-09 08:30,9,107.57,107.615,107.57,107.61,30317
HRZ07,2007-10-09 09:00,9,107.605,107.67,107.605,107.66,31864
HRZ07,2007-10-09 09:30,9,107.655,107.67,107.62,107.63,24079
HRZ07,2007-10-09 10:00,9,107.635,107.65,107.59,107.595,24941
HRZ07,2007-10-09 10:30,9,107.59,107.6,107.58,107.585,18117
HRZ07,2007-10-09 11:00,9,107.58,107.595,107.58,107.59,9154
HRZ07,2007-10-09 11:30,9,107.585,107.61,107.585,107.605,8112
HRZ07,2007-10-09 12:00,9,107.605,107.625,107.6,107.61,1348
HRZ07,2007-10-09 12:30,9,107.615,107.63,107.585,107.61,1533
HRZ07,2007-10-09 13:00,9,107.605,107.615,107.54,107.54,2556
HRZ07,2007-10-09 13:30,9,107.54,107.54,107.515,107.53,900
HRZ07,2007-10-09 14:00,9,107.53,107.535,107.505,107.505,812
HRZ07,2007-10-09 14:30,9,107.51,107.515,107.51,107.51,65
HRZ07,2007-10-09 15:00,9,107.5,107.5,107.5,107.5,17
HRZ07,2007-10-10 01:00,10,107.485,107.505,107.46,107.47,9750
HRZ07,2007-10-10 01:30,10,107.475,107.475,107.425,107.445,13042
HRZ07,2007-10-10 02:00,10,107.45,107.485,107.45,107.485,15719
HRZ07,2007-10-10 02:30,10,107.485,107.52,107.47,107.515,23496
HRZ07,2007-10-10 03:00,10,107.515,107.525,107.49,107.515,19671
HRZ07,2007-10-10 03:30,10,107.515,107.535,107.51,107.515,22520
HRZ07,2007-10-10 04:00,10,107.52,107.555,107.515,107.52,26950
HRZ07,2007-10-10 04:30,10,107.52,107.525,107.49,107.495,18924
HRZ07,2007-10-10 05:00,10,107.49,107.52,107.48,107.515,20042
HRZ07,2007-10-10 05:30,10,107.52,107.525,107.44,107.44,15703
HRZ07,2007-10-10 06:00,10,107.445,107.475,107.435,107.435,20463
HRZ07,2007-10-10 06:30,10,107.435,107.445,107.41,107.435,24200
HRZ07,2007-10-10 07:00,10,107.43,107.465,107.43,107.445,20961
HRZ07,2007-10-10 07:30,10,107.445,107.445,107.41,107.425,21592
HRZ07,2007-10-10 08:00,10,107.42,107.425,107.325,107.36,45486
HRZ07,2007-10-10 08:30,10,107.355,107.37,107.32,107.37,44401
HRZ07,2007-10-10 09:00,10,107.365,107.405,107.36,107.375,31880
HRZ07,2007-10-10 09:30,10,107.375,107.455,107.37,107.435,38518
HRZ07,2007-10-10 10:00,10,107.435,107.445,107.385,107.425,38670
HRZ07,2007-10-10 10:30,10,107.425,107.455,107.415,107.45,22870
HRZ07,2007-10-10 11:00,10,107.45,107.465,107.435,107.435,14869
HRZ07,2007-10-10 11:30,10,107.435,107.455,107.425,107.45,14780
HRZ07,2007-10-10 12:00,10,107.455,107.51,107.455,107.5,8621
HRZ07,2007-10-10 12:30,10,107.49,107.49,107.465,107.47,1287
HRZ07,2007-10-10 13:00,10,107.46,107.47,107.45,107.45,239
HRZ07,2007-10-10 13:30,10,107.455,107.455,107.435,107.44,687
HRZ07,2007-10-10 14:00,10,107.435,107.44,107.43,107.435,661
HRZ07,2007-10-10 14:30,10,107.44,107.44,107.425,107.435,1666
HRZ07,2007-10-11 01:00,11,107.4,107.41,107.375,107.39,6444
HRZ07,2007-10-11 01:30,11,107.39,107.42,107.385,107.405,8328
HRZ07,2007-10-11 02:00,11,107.405,107.41,107.3,107.315,32443
HRZ07,2007-10-11 02:30,11,107.315,107.32,107.21,107.28,48229
HRZ07,2007-10-11 03:00,11,107.275,107.29,107.265,107.265,21840
HRZ07,2007-10-11 03:30,11,107.27,107.28,107.25,107.26,44767
HRZ07,2007-10-11 04:00,11,107.26,107.275,107.255,107.255,32281
HRZ07,2007-10-11 04:30,11,107.255,107.27,107.235,107.265,28232
HRZ07,2007-10-11 05:00,11,107.265,107.34,107.265,107.325,54567
HRZ07,2007-10-11 05:30,11,107.325,107.34,107.305,107.32,20462
HRZ07,2007-10-11 06:00,11,107.32,107.33,107.285,107.3,14329
HRZ07,2007-10-11 06:30,11,107.295,107.31,107.275,107.3,29512
HRZ07,2007-10-11 07:00,11,107.3,107.305,107.22,107.23,35313
HRZ07,2007-10-11 07:30,11,107.23,107.245,107.15,107.19,66495
HRZ07,2007-10-11 08:00,11,107.19,107.2,107.155,107.175,31225
HRZ07,2007-10-11 08:30,11,107.175,107.225,107.17,107.18,30446
HRZ07,2007-10-11 09:00,11,107.175,107.21,107.165,107.18,32634
HRZ07,2007-10-11 09:30,11,107.185,107.205,107.155,107.165,23635
HRZ07,2007-10-11 10:00,11,107.165,107.225,107.165,107.205,22520
HRZ07,2007-10-11 10:30,11,107.205,107.21,107.17,107.17,22520
HRZ07,2007-10-11 11:00,11,107.165,107.165,107.11,107.145,12439
HRZ07,2007-10-11 11:30,11,107.145,107.17,107.145,107.155,4820
HRZ07,2007-10-11 12:00,11,107.155,107.17,107.14,107.17,2781
HRZ07,2007-10-11 12:30,11,107.17,107.19,107.17,107.185,579
HRZ07,2007-10-11 13:00,11,107.185,107.25,107.185,107.23,4224
HRZ07,2007-10-11 13:30,11,107.235,107.25,107.22,107.245,1038
HRZ07,2007-10-11 14:00,11,107.25,107.285,107.245,107.275,2578
HRZ07,2007-10-11 14:30,11,107.275,107.29,107.26,107.265,1383
HRZ07,2007-10-11 15:00,11,107.265,107.265,107.265,107.265,14
HRZ07,2007-10-12 01:00,12,107.29,107.305,107.2,107.24,16088
HRZ07,2007-10-12 01:30,12,107.24,107.31,107.205,107.29,19754
HRZ07,2007-10-12 02:00,12,107.285,107.31,107.255,107.26,18099
HRZ07,2007-10-12 02:30,12,107.265,107.28,107.25,107.28,16740
HRZ07,2007-10-12 03:00,12,107.28,107.32,107.27,107.3,26831
HRZ07,2007-10-12 03:30,12,107.305,107.31,107.16,107.185,38577
HRZ07,2007-10-12 04:00,12,107.185,107.245,107.175,107.225,31757
HRZ07,2007-10-12 04:30,12,107.22,107.24,107.205,107.205,20445
HRZ07,2007-10-12 05:00,12,107.205,107.21,107.155,107.165,16691
HRZ07,2007-10-12 05:30,12,107.17,107.17,107.13,107.155,17317
HRZ07,2007-10-12 06:00,12,107.155,107.185,107.15,107.17,11587
HRZ07,2007-10-12 06:30,12,107.165,107.18,107.135,107.175,15753
HRZ07,2007-10-12 07:00,12,107.18,107.18,107.015,107.02,27568
HRZ07,2007-10-12 07:30,12,107.02,107.03,106.925,106.965,96926
HRZ07,2007-10-12 08:00,12,106.96,107.015,106.96,106.965,38250
HRZ07,2007-10-12 08:30,12,106.965,107.04,106.965,107.02,51660
HRZ07,2007-10-12 09:00,12,107.02,107.045,106.98,107.035,31795
HRZ07,2007-10-12 09:30,12,107.035,107.07,106.96,106.96,35096
HRZ07,2007-10-12 10:00,12,106.96,106.975,106.91,106.92,31818
HRZ07,2007-10-12 10:30,12,106.92,106.935,106.905,106.93,19531
HRZ07,2007-10-12 11:00,12,106.93,106.975,106.925,106.94,22139
HRZ07,2007-10-12 11:30,12,106.94,106.945,106.845,106.85,15255
HRZ07,2007-10-12 12:00,12,106.85,106.87,106.835,106.85,4358
HRZ07,2007-10-12 12:30,12,106.845,106.85,106.805,106.825,2911
HRZ07,2007-10-12 13:00,12,106.82,106.825,106.805,106.82,2108
HRZ07,2007-10-12 13:30,12,106.825,106.855,106.815,106.85,903
HRZ07,2007-10-12 14:00,12,106.855,106.86,106.845,106.85,642
HRZ07,2007-10-12 14:30,12,106.85,106.855,106.83,106.85,63
HRZ07,2007-10-15 01:00,15,106.87,106.875,106.76,106.775,22612
HRZ07,2007-10-15 01:30,15,106.78,106.85,106.78,106.8,16821
HRZ07,2007-10-15 02:00,15,106.8,106.825,106.755,106.82,31687
HRZ07,2007-10-15 02:30,15,106.82,106.895,106.82,106.88,28816
HRZ07,2007-10-15 03:00,15,106.88,106.89,106.85,106.855,18292
HRZ07,2007-10-15 03:30,15,106.855,106.87,106.84,106.855,20981
HRZ07,2007-10-15 04:00,15,106.855,106.855,106.805,106.81,27876
HRZ07,2007-10-15 04:30,15,106.81,106.83,106.805,106.82,26789
HRZ07,2007-10-15 05:00,15,106.82,106.875,106.815,106.865,34499
HRZ07,2007-10-15 05:30,15,106.865,106.875,106.85,106.865,12530
HRZ07,2007-10-15 06:00,15,106.865,106.865,106.83,106.855,9664
HRZ07,2007-10-15 06:30,15,106.855,106.86,106.845,106.86,7074
HRZ07,2007-10-15 07:00,15,106.855,106.88,106.81,106.815,20638
HRZ07,2007-10-15 07:30,15,106.81,106.83,106.78,106.82,40536
HRZ07,2007-10-15 08:00,15,106.82,106.86,106.805,106.855,21141
HRZ07,2007-10-15 08:30,15,106.855,106.89,106.845,106.85,24304
HRZ07,2007-10-15 09:00,15,106.85,106.865,106.815,106.845,22408
HRZ07,2007-10-15 09:30,15,106.84,106.865,106.825,106.865,21433
HRZ07,2007-10-15 10:00,15,106.86,106.94,106.86,106.925,38095
HRZ07,2007-10-15 10:30,15,106.925,106.93,106.9,106.91,13640
HRZ07,2007-10-15 11:00,15,106.915,106.92,106.875,106.92,11121
HRZ07,2007-10-15 11:30,15,106.915,106.92,106.895,106.9,3941
HRZ07,2007-10-15 12:00,15,106.9,106.955,106.9,106.92,5955
HRZ07,2007-10-15 12:30,15,106.92,106.94,106.92,106.935,326
HRZ07,2007-10-15 13:00,15,106.93,106.96,106.925,106.95,551
HRZ07,2007-10-15 13:30,15,106.955,106.955,106.94,106.95,179
HRZ07,2007-10-15 14:00,15,106.945,106.96,106.93,106.96,477
HRZ07,2007-10-15 14:30,15,106.96,106.96,106.935,106.935,423
HRZ07,2007-10-15 15:00,15,106.935,106.935,106.935,106.935,10
HRZ07,2007-10-16 01:00,16,106.91,106.96,106.905,106.945,15946
HRZ07,2007-10-16 01:30,16,106.94,106.95,106.91,106.91,9468
HRZ07,2007-10-16 02:00,16,106.915,106.99,106.9,106.985,23990
HRZ07,2007-10-16 02:30,16,106.99,107.02,106.965,106.995,40366
HRZ07,2007-10-16 03:00,16,106.995,107.045,106.99,107.02,43847
HRZ07,2007-10-16 03:30,16,107.02,107.035,106.99,106.995,25086
HRZ07,2007-10-16 04:00,16,107,107.015,106.95,106.995,30201
HRZ07,2007-10-16 04:30,16,106.995,107,106.94,106.955,34141
HRZ07,2007-10-16 05:00,16,106.96,106.995,106.95,106.97,23832
HRZ07,2007-10-16 05:30,16,106.965,106.985,106.965,106.97,11179
HRZ07,2007-10-16 06:00,16,106.965,106.99,106.945,106.965,17009
HRZ07,2007-10-16 06:30,16,106.965,107.01,106.965,106.99,13623
HRZ07,2007-10-16 07:00,16,106.995,107.005,106.965,106.97,14850
HRZ07,2007-10-16 07:30,16,106.97,106.99,106.935,106.945,34255
HRZ07,2007-10-16 08:00,16,106.95,106.96,106.88,106.915,45044
HRZ07,2007-10-16 08:30,16,106.915,106.96,106.9,106.92,32397
HRZ07,2007-10-16 09:00,16,106.92,106.97,106.885,106.96,47099
HRZ07,2007-10-16 09:30,16,106.96,106.965,106.91,106.93,30043
HRZ07,2007-10-16 10:00,16,106.93,106.945,106.915,106.935,17419
HRZ07,2007-10-16 10:30,16,106.935,106.935,106.87,106.885,17881
HRZ07,2007-10-16 11:00,16,106.885,106.91,106.875,106.9,6127
HRZ07,2007-10-16 11:30,16,106.895,106.905,106.885,106.9,4364
HRZ07,2007-10-16 12:00,16,106.905,106.925,106.9,106.925,2906
HRZ07,2007-10-16 12:30,16,106.92,106.92,106.89,106.915,1108
HRZ07,2007-10-16 13:00,16,106.91,106.925,106.91,106.925,165
HRZ07,2007-10-16 13:30,16,106.925,106.935,106.92,106.925,472
HRZ07,2007-10-16 14:00,16,106.925,106.94,106.925,106.935,343
HRZ07,2007-10-16 14:30,16,106.935,106.94,106.925,106.93,900
HRZ07,2007-10-16 15:00,16,106.935,106.935,106.935,106.935,1
HRZ07,2007-10-17 01:00,17,106.98,107.01,106.97,107,12431
HRZ07,2007-10-17 01:30,17,107.005,107.05,107.005,107.035,18280
HRZ07,2007-10-17 02:00,17,107.035,107.06,107.01,107.02,41399
HRZ07,2007-10-17 02:30,17,107.02,107.02,106.955,107.005,39936
HRZ07,2007-10-17 03:00,17,107.005,107.005,106.96,106.96,22194
HRZ07,2007-10-17 03:30,17,106.96,107,106.955,106.99,24915
HRZ07,2007-10-17 04:00,17,106.99,107.015,106.98,107.01,30285
HRZ07,2007-10-17 04:30,17,107.015,107.025,106.995,107.02,30018
HRZ07,2007-10-17 05:00,17,107.02,107.02,106.995,107,24731
HRZ07,2007-10-17 05:30,17,106.995,107.02,106.99,106.995,26110
HRZ07,2007-10-17 06:00,17,106.995,107,106.935,106.96,57066
HRZ07,2007-10-17 06:30,17,106.96,106.97,106.95,106.97,18834
HRZ07,2007-10-17 07:00,17,106.97,106.975,106.93,106.95,36854
HRZ07,2007-10-17 07:30,17,106.95,107.015,106.925,106.965,42599
HRZ07,2007-10-17 08:00,17,106.965,106.97,106.9,106.95,44933
HRZ07,2007-10-17 08:30,17,106.955,107.04,106.95,107.035,50936
HRZ07,2007-10-17 09:00,17,107.04,107.09,107.03,107.07,61903
HRZ07,2007-10-17 09:30,17,107.075,107.115,107.055,107.09,38346
HRZ07,2007-10-17 10:00,17,107.09,107.15,107.09,107.125,34603
HRZ07,2007-10-17 10:30,17,107.13,107.135,107.07,107.09,20988
HRZ07,2007-10-17 11:00,17,107.095,107.135,107.09,107.13,5091
HRZ07,2007-10-17 11:30,17,107.13,107.16,107.115,107.155,9197
HRZ07,2007-10-17 12:00,17,107.155,107.195,107.15,107.175,3809
HRZ07,2007-10-17 12:30,17,107.175,107.215,107.16,107.2,1809
HRZ07,2007-10-17 13:00,17,107.2,107.21,107.185,107.195,1447
HRZ07,2007-10-17 13:30,17,107.2,107.225,107.185,107.2,2898
HRZ07,2007-10-17 14:00,17,107.2,107.205,107.19,107.2,891
HRZ07,2007-10-17 14:30,17,107.2,107.21,107.16,107.16,590
HRZ07,2007-10-17 15:00,17,107.145,107.145,107.145,107.145,4
HRZ07,2007-10-18 01:00,18,107.08,107.14,107.08,107.115,10533
HRZ07,2007-10-18 01:30,18,107.115,107.18,107.105,107.17,13440
HRZ07,2007-10-18 02:00,18,107.17,107.24,107.135,107.23,38653
HRZ07,2007-10-18 02:30,18,107.23,107.275,107.23,107.275,42142
HRZ07,2007-10-18 03:00,18,107.275,107.305,107.26,107.27,48602
HRZ07,2007-10-18 03:30,18,107.27,107.29,107.245,107.255,35491
HRZ07,2007-10-18 04:00,18,107.255,107.275,107.245,107.26,24502
HRZ07,2007-10-18 04:30,18,107.255,107.27,107.245,107.25,15785
HRZ07,2007-10-18 05:00,18,107.255,107.275,107.245,107.255,21547
HRZ07,2007-10-18 05:30,18,107.26,107.34,107.26,107.33,30932
HRZ07,2007-10-18 06:00,18,107.325,107.435,107.325,107.435,67903
HRZ07,2007-10-18 06:30,18,107.43,107.47,107.42,107.45,51262
HRZ07,2007-10-18 07:00,18,107.45,107.495,107.425,107.49,47587
HRZ07,2007-10-18 07:30,18,107.49,107.545,107.47,107.505,59660
HRZ07,2007-10-18 08:00,18,107.5,107.52,107.465,107.48,51557
HRZ07,2007-10-18 08:30,18,107.485,107.49,107.405,107.47,47082
HRZ07,2007-10-18 09:00,18,107.475,107.54,107.46,107.475,57988
HRZ07,2007-10-18 09:30,18,107.47,107.495,107.455,107.475,34192
HRZ07,2007-10-18 10:00,18,107.48,107.55,107.46,107.515,34509
HRZ07,2007-10-18 10:30,18,107.515,107.535,107.5,107.515,16884
HRZ07,2007-10-18 11:00,18,107.515,107.59,107.51,107.565,18544
HRZ07,2007-10-18 11:30,18,107.56,107.575,107.535,107.57,8295
HRZ07,2007-10-18 12:00,18,107.565,107.605,107.545,107.555,3848
HRZ07,2007-10-18 12:30,18,107.545,107.55,107.515,107.515,1093
HRZ07,2007-10-18 13:00,18,107.52,107.535,107.51,107.535,1794
HRZ07,2007-10-18 13:30,18,107.535,107.54,107.525,107.54,216
HRZ07,2007-10-18 14:00,18,107.54,107.55,107.535,107.545,290
HRZ07,2007-10-18 14:30,18,107.54,107.55,107.535,107.545,156
HRZ07,2007-10-18 15:00,18,107.525,107.525,107.525,107.525,20
HRZ07,2007-10-19 01:00,19,107.67,107.78,107.67,107.71,34056
HRZ07,2007-10-19 01:30,19,107.71,107.8,107.705,107.735,34292
HRZ07,2007-10-19 02:00,19,107.735,107.735,107.655,107.675,40153
HRZ07,2007-10-19 02:30,19,107.68,107.685,107.64,107.67,28797
HRZ07,2007-10-19 03:00,19,107.665,107.665,107.63,107.64,23958
HRZ07,2007-10-19 03:30,19,107.645,107.69,107.645,107.68,19191
HRZ07,2007-10-19 04:00,19,107.685,107.75,107.685,107.735,42361
HRZ07,2007-10-19 04:30,19,107.73,107.74,107.62,107.64,49692
HRZ07,2007-10-19 05:00,19,107.635,107.64,107.605,107.62,26539
HRZ07,2007-10-19 05:30,19,107.62,107.635,107.6,107.63,18705
HRZ07,2007-10-19 06:00,19,107.63,107.67,107.63,107.64,12299
HRZ07,2007-10-19 06:30,19,107.645,107.655,107.625,107.63,8967
HRZ07,2007-10-19 07:00,19,107.635,107.645,107.625,107.64,10779
HRZ07,2007-10-19 07:30,19,107.635,107.66,107.625,107.65,15299
HRZ07,2007-10-19 08:00,19,107.655,107.74,107.63,107.705,32120
HRZ07,2007-10-19 08:30,19,107.7,107.79,107.685,107.775,61439
HRZ07,2007-10-19 09:00,19,107.775,107.895,107.77,107.87,68754
HRZ07,2007-10-19 09:30,19,107.865,107.975,107.86,107.95,74312
HRZ07,2007-10-19 10:00,19,107.95,107.965,107.89,107.935,50480
HRZ07,2007-10-19 10:30,19,107.935,107.965,107.9,107.92,21053
HRZ07,2007-10-19 11:00,19,107.925,107.985,107.92,107.98,12648
HRZ07,2007-10-19 11:30,19,107.985,107.99,107.925,107.965,8731
HRZ07,2007-10-19 12:00,19,107.965,108.005,107.96,107.995,5314
HRZ07,2007-10-19 12:30,19,107.995,108,107.95,107.975,1921
HRZ07,2007-10-19 13:00,19,107.98,108,107.98,107.985,1030
HRZ07,2007-10-19 13:30,19,107.99,108.005,107.98,107.995,1573
HRZ07,2007-10-19 14:00,19,107.995,108.05,107.985,108.025,2235
HRZ07,2007-10-19 14:30,19,108.045,108.1,108.04,108.1,2229
HRZ07,2007-10-19 15:00,19,108.075,108.075,108.075,108.075,102
HRZ07,2007-10-22 01:00,22,108,108.03,107.945,107.975,23240
HRZ07,2007-10-22 01:30,22,107.975,108.09,107.975,107.98,31329
HRZ07,2007-10-22 02:00,22,107.98,108.015,107.94,108.01,38393
HRZ07,2007-10-22 02:30,22,108.01,108.055,108.005,108.04,34505
HRZ07,2007-10-22 03:00,22,108.04,108.06,107.995,108.03,26378
HRZ07,2007-10-22 03:30,22,108.03,108.075,108.015,108.07,18768
HRZ07,2007-10-22 04:00,22,108.07,108.085,108.04,108.075,22881
HRZ07,2007-10-22 04:30,22,108.075,108.085,108.035,108.04,23218
HRZ07,2007-10-22 05:00,22,108.04,108.135,108.04,108.13,28315
HRZ07,2007-10-22 05:30,22,108.13,108.285,108.12,108.255,81754
HRZ07,2007-10-22 06:00,22,108.255,108.265,108.21,108.235,30649
HRZ07,2007-10-22 06:30,22,108.235,108.24,108.17,108.175,27076
HRZ07,2007-10-22 07:00,22,108.18,108.19,108.12,108.135,29665
HRZ07,2007-10-22 07:30,22,108.135,108.135,108.05,108.11,32392
HRZ07,2007-10-22 08:00,22,108.11,108.17,108.105,108.11,34833
HRZ07,2007-10-22 08:30,22,108.115,108.15,108.005,108.01,55868
HRZ07,2007-10-22 09:00,22,108.01,108.065,107.98,108.045,56811
HRZ07,2007-10-22 09:30,22,108.045,108.105,108.03,108.065,39978
HRZ07,2007-10-22 10:00,22,108.065,108.075,108.025,108.035,26295
HRZ07,2007-10-22 10:30,22,108.035,108.035,107.98,108.01,18691
HRZ07,2007-10-22 11:00,22,108.015,108.05,107.98,107.985,9297
HRZ07,2007-10-22 11:30,22,107.985,108.03,107.975,107.975,7350
HRZ07,2007-10-22 12:00,22,107.975,107.995,107.96,107.965,3429
HRZ07,2007-10-22 12:30,22,107.96,108.025,107.96,108.025,2077
HRZ07,2007-10-22 13:00,22,108.025,108.04,108.015,108.04,546
HRZ07,2007-10-22 13:30,22,108.035,108.065,108.035,108.06,910
HRZ07,2007-10-22 14:00,22,108.045,108.07,108.045,108.05,98
HRZ07,2007-10-22 14:30,22,108.045,108.05,108.01,108.015,350
HRZ07,2007-10-23 01:00,23,108,108,107.91,107.94,13357
HRZ07,2007-10-23 01:30,23,107.94,107.95,107.92,107.935,11254
HRZ07,2007-10-23 02:00,23,107.935,107.96,107.905,107.935,24707
HRZ07,2007-10-23 02:30,23,107.935,107.935,107.88,107.885,35397
HRZ07,2007-10-23 03:00,23,107.89,107.935,107.885,107.92,29293
HRZ07,2007-10-23 03:30,23,107.92,107.995,107.92,107.98,33832
HRZ07,2007-10-23 04:00,23,107.98,107.995,107.945,107.955,22331
HRZ07,2007-10-23 04:30,23,107.96,107.98,107.95,107.965,15340
HRZ07,2007-10-23 05:00,23,107.96,107.97,107.92,107.93,14720
HRZ07,2007-10-23 05:30,23,107.93,107.935,107.91,107.935,15687
HRZ07,2007-10-23 06:00,23,107.935,107.95,107.925,107.95,10053
HRZ07,2007-10-23 06:30,23,107.95,107.98,107.94,107.98,26752
HRZ07,2007-10-23 07:00,23,107.98,108.06,107.97,108.05,54534
HRZ07,2007-10-23 07:30,23,108.045,108.055,107.945,107.95,28631
HRZ07,2007-10-23 08:00,23,107.945,107.97,107.93,107.94,20932
HRZ07,2007-10-23 08:30,23,107.94,107.995,107.92,107.955,36595
HRZ07,2007-10-23 09:00,23,107.955,107.985,107.905,107.98,28785
HRZ07,2007-10-23 09:30,23,107.98,107.99,107.96,107.98,18626
HRZ07,2007-10-23 10:00,23,107.985,108.045,107.965,108.015,28281
HRZ07,2007-10-23 10:30,23,108.015,108.025,107.965,107.985,17222
HRZ07,2007-10-23 11:00,23,107.985,108.01,107.975,108,5104
HRZ07,2007-10-23 11:30,23,108.01,108.02,107.995,108.015,5887
HRZ07,2007-10-23 12:00,23,108.02,108.03,107.985,108.005,4130
HRZ07,2007-10-23 12:30,23,108.005,108.04,107.995,108.04,1421
HRZ07,2007-10-23 13:00,23,108.04,108.045,107.995,108.015,1079
HRZ07,2007-10-23 13:30,23,108.01,108.025,108,108.02,244
HRZ07,2007-10-23 14:00,23,108.02,108.06,108.02,108.055,1025
HRZ07,2007-10-23 14:30,23,108.05,108.07,108.03,108.045,1823
HRZ07,2007-10-23 15:00,23,108.045,108.045,108.045,108.045,10
HRZ07,2007-10-24 01:00,24,108.08,108.13,108.06,108.07,17578
HRZ07,2007-10-24 01:30,24,108.07,108.115,108.065,108.115,11434
HRZ07,2007-10-24 02:00,24,108.115,108.19,108.115,108.185,40534
HRZ07,2007-10-24 02:30,24,108.18,108.2,108.165,108.18,28069
HRZ07,2007-10-24 03:00,24,108.18,108.18,108.105,108.12,33810
HRZ07,2007-10-24 03:30,24,108.12,108.14,108.12,108.13,27157
HRZ07,2007-10-24 04:00,24,108.13,108.15,108.11,108.145,34880
HRZ07,2007-10-24 04:30,24,108.145,108.165,108.115,108.12,45388
HRZ07,2007-10-24 05:00,24,108.125,108.16,108.12,108.155,28211
HRZ07,2007-10-24 05:30,24,108.155,108.165,108.145,108.15,20784
HRZ07,2007-10-24 06:00,24,108.15,108.21,108.135,108.165,35025
HRZ07,2007-10-24 06:30,24,108.165,108.2,108.1,108.13,35192
HRZ07,2007-10-24 07:00,24,108.135,108.155,108.11,108.115,28978
HRZ07,2007-10-24 07:30,24,108.12,108.125,108.065,108.075,36038
HRZ07,2007-10-24 08:00,24,108.08,108.095,108.05,108.09,29322
HRZ07,2007-10-24 08:30,24,108.085,108.145,108.065,108.115,40643
HRZ07,2007-10-24 09:00,24,108.12,108.155,108.09,108.115,39496
HRZ07,2007-10-24 09:30,24,108.115,108.25,108.085,108.235,50511
HRZ07,2007-10-24 10:00,24,108.24,108.34,108.215,108.28,84924
HRZ07,2007-10-24 10:30,24,108.275,108.28,108.245,108.25,26786
HRZ07,2007-10-24 11:00,24,108.25,108.255,108.185,108.23,23120
HRZ07,2007-10-24 11:30,24,108.23,108.275,108.225,108.27,11746
HRZ07,2007-10-24 12:00,24,108.265,108.29,108.26,108.275,5551
HRZ07,2007-10-24 12:30,24,108.285,108.295,108.285,108.29,1751
HRZ07,2007-10-24 13:00,24,108.29,108.335,108.29,108.29,2351
HRZ07,2007-10-24 13:30,24,108.29,108.295,108.28,108.285,1377
HRZ07,2007-10-24 14:00,24,108.285,108.285,108.23,108.23,3022
HRZ07,2007-10-24 14:30,24,108.235,108.26,108.23,108.24,492
HRZ07,2007-10-25 01:00,25,108.23,108.305,108.23,108.265,19431
HRZ07,2007-10-25 01:30,25,108.265,108.285,108.215,108.23,18350
HRZ07,2007-10-25 02:00,25,108.23,108.245,108.195,108.2,20367
HRZ07,2007-10-25 02:30,25,108.2,108.255,108.19,108.19,28440
HRZ07,2007-10-25 03:00,25,108.195,108.205,108.135,108.175,49655
HRZ07,2007-10-25 03:30,25,108.17,108.19,108.16,108.18,16597
HRZ07,2007-10-25 04:00,25,108.175,108.175,108.11,108.125,27120
HRZ07,2007-10-25 04:30,25,108.125,108.185,108.125,108.17,27247
HRZ07,2007-10-25 05:00,25,108.17,108.195,108.165,108.18,10891
HRZ07,2007-10-25 05:30,25,108.185,108.185,108.17,108.175,13047
HRZ07,2007-10-25 06:00,25,108.18,108.18,108.145,108.155,16025
HRZ07,2007-10-25 06:30,25,108.16,108.185,108.145,108.18,13934
HRZ07,2007-10-25 07:00,25,108.185,108.255,108.17,108.25,17693
HRZ07,2007-10-25 07:30,25,108.25,108.265,108.15,108.21,39905
HRZ07,2007-10-25 08:00,25,108.21,108.24,108.195,108.23,24896
HRZ07,2007-10-25 08:30,25,108.235,108.315,108.205,108.25,47880
HRZ07,2007-10-25 09:00,25,108.25,108.255,108.165,108.19,32361
HRZ07,2007-10-25 09:30,25,108.19,108.235,108.185,108.19,27990
HRZ07,2007-10-25 10:00,25,108.19,108.26,108.18,108.245,30445
HRZ07,2007-10-25 10:30,25,108.245,108.26,108.21,108.25,10757
HRZ07,2007-10-25 11:00,25,108.25,108.295,108.245,108.26,9327
HRZ07,2007-10-25 11:30,25,108.26,108.285,108.25,108.27,4915
HRZ07,2007-10-25 12:00,25,108.275,108.3,108.265,108.28,3157
HRZ07,2007-10-25 12:30,25,108.28,108.295,108.275,108.29,902
HRZ07,2007-10-25 13:00,25,108.295,108.31,108.255,108.255,2412
HRZ07,2007-10-25 13:30,25,108.26,108.275,108.255,108.26,200
HRZ07,2007-10-25 14:00,25,108.255,108.26,108.245,108.245,525
HRZ07,2007-10-25 14:30,25,108.245,108.245,108.225,108.225,136
HRZ07,2007-10-25 15:00,25,108.225,108.225,108.225,108.225,2
HRZ07,2007-10-26 01:00,26,108.16,108.21,108.145,108.2,13247
HRZ07,2007-10-26 01:30,26,108.2,108.2,108.17,108.185,8273
HRZ07,2007-10-26 02:00,26,108.19,108.235,108.18,108.2,18186
HRZ07,2007-10-26 02:30,26,108.2,108.205,108.16,108.19,17194
HRZ07,2007-10-26 03:00,26,108.19,108.23,108.19,108.22,15339
HRZ07,2007-10-26 03:30,26,108.22,108.225,108.195,108.215,23699
HRZ07,2007-10-26 04:00,26,108.22,108.25,108.215,108.23,20744
HRZ07,2007-10-26 04:30,26,108.23,108.255,108.215,108.255,20383
HRZ07,2007-10-26 05:00,26,108.255,108.29,108.25,108.255,24072
HRZ07,2007-10-26 05:30,26,108.255,108.265,108.225,108.23,13942
HRZ07,2007-10-26 06:00,26,108.23,108.26,108.225,108.25,11905
HRZ07,2007-10-26 06:30,26,108.25,108.275,108.245,108.265,12250
HRZ07,2007-10-26 07:00,26,108.265,108.265,108.19,108.2,19968
HRZ07,2007-10-26 07:30,26,108.2,108.2,108.13,108.17,29286
HRZ07,2007-10-26 08:00,26,108.17,108.175,108.06,108.075,43863
HRZ07,2007-10-26 08:30,26,108.075,108.125,108.07,108.095,22977
HRZ07,2007-10-26 09:00,26,108.1,108.12,108,108.035,48202
HRZ07,2007-10-26 09:30,26,108.04,108.09,108.025,108.08,32939
HRZ07,2007-10-26 10:00,26,108.08,108.155,108.075,108.15,25480
HRZ07,2007-10-26 10:30,26,108.145,108.24,108.14,108.235,14956
HRZ07,2007-10-26 11:00,26,108.235,108.26,108.195,108.205,9161
HRZ07,2007-10-26 11:30,26,108.205,108.22,108.175,108.195,3550
HRZ07,2007-10-26 12:00,26,108.19,108.235,108.19,108.22,1943
HRZ07,2007-10-26 12:30,26,108.215,108.215,108.17,108.19,771
HRZ07,2007-10-26 13:00,26,108.18,108.185,108.16,108.165,321
HRZ07,2007-10-26 13:30,26,108.15,108.2,108.15,108.195,605
HRZ07,2007-10-26 14:00,26,108.19,108.215,108.19,108.19,232
HRZ07,2007-10-26 14:30,26,108.185,108.195,108.15,108.15,381
HRZ07,2007-10-26 15:00,26,108.15,108.15,108.15,108.15,1
HRZ07,2007-10-29 02:00,29,108.14,108.17,108.08,108.095,20604
HRZ07,2007-10-29 02:30,29,108.095,108.2,108.09,108.18,22391
HRZ07,2007-10-29 03:00,29,108.18,108.2,108.16,108.175,16342
HRZ07,2007-10-29 03:30,29,108.175,108.18,108.115,108.12,12014
HRZ07,2007-10-29 04:00,29,108.12,108.135,108.1,108.1,16702
HRZ07,2007-10-29 04:30,29,108.105,108.13,108.08,108.085,18379
HRZ07,2007-10-29 05:00,29,108.085,108.09,108.035,108.06,23761
HRZ07,2007-10-29 05:30,29,108.06,108.085,108.06,108.065,20392
HRZ07,2007-10-29 06:00,29,108.065,108.085,108.04,108.07,15957
HRZ07,2007-10-29 06:30,29,108.07,108.08,108.045,108.065,15003
HRZ07,2007-10-29 07:00,29,108.07,108.15,108.065,108.135,33593
HRZ07,2007-10-29 07:30,29,108.135,108.175,108.115,108.17,14965
HRZ07,2007-10-29 08:00,29,108.17,108.17,108.13,108.15,10959
HRZ07,2007-10-29 08:30,29,108.15,108.155,108.11,108.145,21446
HRZ07,2007-10-29 09:00,29,108.145,108.155,108.11,108.115,20282
HRZ07,2007-10-29 09:30,29,108.11,108.16,108.11,108.14,17403
HRZ07,2007-10-29 10:00,29,108.14,108.15,108.11,108.11,12833
HRZ07,2007-10-29 10:30,29,108.11,108.15,108.1,108.14,10013
HRZ07,2007-10-29 11:00,29,108.14,108.165,108.12,108.14,14461
HRZ07,2007-10-29 11:30,29,108.135,108.155,108.135,108.14,6915
HRZ07,2007-10-29 12:00,29,108.145,108.16,108.135,108.155,2384
HRZ07,2007-10-29 12:30,29,108.15,108.17,108.145,108.155,4607
HRZ07,2007-10-29 13:00,29,108.16,108.185,108.15,108.18,3122
HRZ07,2007-10-29 13:30,29,108.185,108.185,108.145,108.145,859
HRZ07,2007-10-29 14:00,29,108.15,108.16,108.14,108.15,236
HRZ07,2007-10-29 14:30,29,108.15,108.155,108.135,108.14,736
HRZ07,2007-10-29 15:00,29,108.135,108.135,108.13,108.13,73
HRZ07,2007-10-29 15:30,29,108.135,108.135,108.13,108.135,259
HRZ07,2007-10-29 16:00,29,108.135,108.135,108.135,108.135,8
HRZ07,2007-10-30 02:00,30,108.095,108.125,108.09,108.095,7161
HRZ07,2007-10-30 02:30,30,108.095,108.095,108.045,108.08,14229
HRZ07,2007-10-30 03:00,30,108.085,108.14,108.08,108.09,17817
HRZ07,2007-10-30 03:30,30,108.09,108.115,108.07,108.105,22803
HRZ07,2007-10-30 04:00,30,108.11,108.135,108.075,108.075,37847
HRZ07,2007-10-30 04:30,30,108.075,108.095,108.07,108.085,20254
HRZ07,2007-10-30 05:00,30,108.09,108.1,108.06,108.065,27123
HRZ07,2007-10-30 05:30,30,108.06,108.075,108.05,108.065,17254
HRZ07,2007-10-30 06:00,30,108.065,108.07,108.035,108.05,19637
HRZ07,2007-10-30 06:30,30,108.05,108.06,108.045,108.06,9924
HRZ07,2007-10-30 07:00,30,108.06,108.11,108.055,108.09,17079
HRZ07,2007-10-30 07:30,30,108.095,108.095,108.04,108.065,22808
HRZ07,2007-10-30 08:00,30,108.06,108.09,108.045,108.08,13255
HRZ07,2007-10-30 08:30,30,108.075,108.1,108.05,108.095,17374
HRZ07,2007-10-30 09:00,30,108.095,108.12,108.075,108.095,22436
HRZ07,2007-10-30 09:30,30,108.09,108.1,107.985,107.995,30355
HRZ07,2007-10-30 10:00,30,107.995,108.11,107.995,108.105,37811
HRZ07,2007-10-30 10:30,30,108.1,108.15,108.1,108.145,44311
HRZ07,2007-10-30 11:00,30,108.145,108.145,108.085,108.09,12589
HRZ07,2007-10-30 11:30,30,108.09,108.13,108.085,108.085,8729
HRZ07,2007-10-30 12:00,30,108.085,108.125,108.085,108.1,6683
HRZ07,2007-10-30 12:30,30,108.095,108.12,108.09,108.115,13040
HRZ07,2007-10-30 13:00,30,108.115,108.13,108.11,108.12,1199
HRZ07,2007-10-30 13:30,30,108.125,108.125,108.105,108.12,353
HRZ07,2007-10-30 14:00,30,108.12,108.13,108.105,108.12,887
HRZ07,2007-10-30 14:30,30,108.12,108.135,108.115,108.12,758
HRZ07,2007-10-30 15:00,30,108.13,108.13,108.12,108.12,72
HRZ07,2007-10-30 15:30,30,108.12,108.125,108.11,108.11,206
HRZ07,2007-10-30 16:00,30,108.115,108.115,108.115,108.115,10
HRZ07,2007-10-31 02:00,31,108.09,108.13,108.08,108.1,7809
HRZ07,2007-10-31 02:30,31,108.1,108.15,108.095,108.135,8208
HRZ07,2007-10-31 03:00,31,108.14,108.195,108.135,108.14,38122
HRZ07,2007-10-31 03:30,31,108.14,108.165,108.105,108.115,27930
HRZ07,2007-10-31 04:00,31,108.115,108.125,108.075,108.105,39778
HRZ07,2007-10-31 04:30,31,108.11,108.11,107.99,107.99,91372
HRZ07,2007-10-31 05:00,31,107.99,107.995,107.85,107.86,128234
HRZ07,2007-10-31 05:30,31,107.86,107.88,107.74,107.795,86652
HRZ07,2007-10-31 06:00,31,107.795,107.82,107.78,107.805,27346
HRZ07,2007-10-31 06:30,31,107.81,107.825,107.795,107.815,19834
HRZ07,2007-10-31 07:00,31,107.815,107.835,107.645,107.645,68059
HRZ07,2007-10-31 07:30,31,107.645,107.705,107.625,107.7,62762
HRZ07,2007-10-31 08:00,31,107.7,107.735,107.68,107.725,26992
HRZ07,2007-10-31 08:30,31,107.725,107.765,107.69,107.735,36274
HRZ07,2007-10-31 09:00,31,107.735,107.785,107.72,107.72,32279
HRZ07,2007-10-31 09:30,31,107.72,107.72,107.65,107.68,35078
HRZ07,2007-10-31 10:00,31,107.68,107.745,107.675,107.725,26981
HRZ07,2007-10-31 10:30,31,107.725,107.74,107.68,107.73,30365
HRZ07,2007-10-31 11:00,31,107.735,107.74,107.69,107.71,39427
HRZ07,2007-10-31 11:30,31,107.71,107.74,107.71,107.735,21351
HRZ07,2007-10-31 12:00,31,107.735,107.74,107.72,107.735,10692
HRZ07,2007-10-31 12:30,31,107.735,107.74,107.67,107.67,6429
HRZ07,2007-10-31 13:00,31,107.67,107.74,107.525,107.525,28023
HRZ07,2007-10-31 13:30,31,107.53,107.57,107.435,107.46,19338
HRZ07,2007-10-31 14:00,31,107.46,107.495,107.455,107.48,4632
HRZ07,2007-10-31 14:30,31,107.49,107.5,107.485,107.49,1444
HRZ07,2007-10-31 15:00,31,107.485,107.485,107.465,107.465,450
HRZ07,2007-10-31 15:30,31,107.45,107.45,107.435,107.445,349
HRZ07,2007-11-01 02:00,1,107.365,107.405,107.32,107.395,28006
HRZ07,2007-11-01 02:30,1,107.395,107.43,107.34,107.35,24919
HRZ07,2007-11-01 03:00,1,107.35,107.36,107.265,107.34,59894
HRZ07,2007-11-01 03:30,1,107.34,107.38,107.335,107.36,33903
HRZ07,2007-11-01 04:00,1,107.355,107.395,107.35,107.385,20942
HRZ07,2007-11-01 04:30,1,107.385,107.41,107.38,107.38,25942
HRZ07,2007-11-01 05:00,1,107.38,107.415,107.33,107.34,30198
HRZ07,2007-11-01 05:30,1,107.34,107.375,107.335,107.375,13395
HRZ07,2007-11-01 06:00,1,107.375,107.415,107.365,107.385,18910
HRZ07,2007-11-01 06:30,1,107.38,107.45,107.37,107.45,18969
HRZ07,2007-11-01 07:00,1,107.445,107.55,107.42,107.51,41632
HRZ07,2007-11-01 07:30,1,107.51,107.68,107.475,107.655,62442
HRZ07,2007-11-01 08:00,1,107.655,107.655,107.565,107.585,34334
HRZ07,2007-11-01 08:30,1,107.59,107.805,107.585,107.785,67463
HRZ07,2007-11-01 09:00,1,107.785,108.01,107.77,107.895,107761
HRZ07,2007-11-01 09:30,1,107.89,107.895,107.815,107.88,50267
HRZ07,2007-11-01 10:00,1,107.88,107.915,107.855,107.9,31204
HRZ07,2007-11-01 10:30,1,107.9,107.985,107.89,107.975,37801
HRZ07,2007-11-01 11:00,1,107.975,107.98,107.9,107.95,31953
HRZ07,2007-11-01 11:30,1,107.95,107.97,107.935,107.96,15186
HRZ07,2007-11-01 12:00,1,107.965,108.02,107.94,108,9079
HRZ07,2007-11-01 12:30,1,108,108.06,107.99,108.03,10410
HRZ07,2007-11-01 13:00,1,108.035,108.05,108.015,108.04,2766
HRZ07,2007-11-01 13:30,1,108.025,108.035,107.975,107.975,1617
HRZ07,2007-11-01 14:00,1,107.98,108.07,107.98,108.06,1036
HRZ07,2007-11-01 14:30,1,108.045,108.06,108.035,108.055,544
HRZ07,2007-11-01 15:00,1,108.04,108.045,108.02,108.045,62
HRZ07,2007-11-01 15:30,1,108.05,108.055,108.035,108.055,28
HRZ07,2007-11-02 02:00,2,107.99,108.075,107.99,108.005,16279
HRZ07,2007-11-02 02:30,2,108.005,108.005,107.975,107.995,15035
HRZ07,2007-11-02 03:00,2,107.99,108.09,107.98,108.045,44807
HRZ07,2007-11-02 03:30,2,108.04,108.045,107.935,107.95,39807
HRZ07,2007-11-02 04:00,2,107.945,107.97,107.905,107.94,27667
HRZ07,2007-11-02 04:30,2,107.94,108.045,107.915,108.01,46471
HRZ07,2007-11-02 05:00,2,108.01,108.07,107.93,108.025,46092
HRZ07,2007-11-02 05:30,2,108.025,108.05,108.01,108.02,22753
HRZ07,2007-11-02 06:00,2,108.015,108.07,108.01,108.06,43807
HRZ07,2007-11-02 06:30,2,108.055,108.065,108.005,108.025,27041
HRZ07,2007-11-02 07:00,2,108.025,108.16,107.745,107.79,59490
HRZ07,2007-11-02 07:30,2,107.785,107.96,107.785,107.88,85619
HRZ07,2007-11-02 08:00,2,107.88,107.925,107.845,107.915,17631
HRZ07,2007-11-02 08:30,2,107.92,108.195,107.915,108.15,83609
HRZ07,2007-11-02 09:00,2,108.15,108.26,108.12,108.13,78133
HRZ07,2007-11-02 09:30,2,108.13,108.215,108.125,108.14,48716
HRZ07,2007-11-02 10:00,2,108.14,108.245,108.135,108.205,40430
HRZ07,2007-11-02 10:30,2,108.205,108.25,108.14,108.17,26426
HRZ07,2007-11-02 11:00,2,108.165,108.19,108.12,108.125,20561
HRZ07,2007-11-02 11:30,2,108.125,108.15,108.09,108.12,13071
HRZ07,2007-11-02 12:00,2,108.115,108.18,108.1,108.16,11027
HRZ07,2007-11-02 12:30,2,108.16,108.175,108.13,108.165,4651
HRZ07,2007-11-02 13:00,2,108.165,108.18,108.15,108.16,483
HRZ07,2007-11-02 13:30,2,108.185,108.22,108.185,108.22,397
HRZ07,2007-11-02 14:00,2,108.21,108.21,108.15,108.15,200
HRZ07,2007-11-02 14:30,2,108.145,108.16,108.12,108.135,524
HRZ07,2007-11-02 15:30,2,108.115,108.135,108.115,108.115,296
HRZ07,2007-11-05 01:00,5,108.13,108.195,108.105,108.19,9028
HRZ07,2007-11-05 01:30,5,108.19,108.255,108.18,108.245,15568
HRZ07,2007-11-05 02:00,5,108.245,108.29,108.23,108.26,27420
HRZ07,2007-11-05 02:30,5,108.255,108.27,108.185,108.205,24062
HRZ07,2007-11-05 03:00,5,108.2,108.22,108.175,108.21,16653
HRZ07,2007-11-05 03:30,5,108.21,108.25,108.19,108.235,18298
HRZ07,2007-11-05 04:00,5,108.23,108.295,108.215,108.285,28937
HRZ07,2007-11-05 04:30,5,108.285,108.32,108.265,108.28,34720
HRZ07,2007-11-05 05:00,5,108.28,108.31,108.275,108.28,17858
HRZ07,2007-11-05 05:30,5,108.275,108.315,108.255,108.3,26454
HRZ07,2007-11-05 06:00,5,108.3,108.3,108.265,108.275,16150
HRZ07,2007-11-05 06:30,5,108.28,108.28,108.195,108.215,28655
HRZ07,2007-11-05 07:00,5,108.215,108.265,108.17,108.205,27753
HRZ07,2007-11-05 07:30,5,108.205,108.255,108.17,108.21,31753
HRZ07,2007-11-05 08:00,5,108.215,108.255,108.195,108.245,25318
HRZ07,2007-11-05 08:30,5,108.245,108.265,108.2,108.205,20700
HRZ07,2007-11-05 09:00,5,108.2,108.245,108.16,108.19,34848
HRZ07,2007-11-05 09:30,5,108.195,108.21,108.155,108.205,36398
HRZ07,2007-11-05 10:00,5,108.21,108.23,108.165,108.23,21683
HRZ07,2007-11-05 10:30,5,108.225,108.235,108.185,108.215,7619
HRZ07,2007-11-05 11:00,5,108.215,108.25,108.21,108.245,3364
HRZ07,2007-11-05 11:30,5,108.25,108.25,108.22,108.23,1836
HRZ07,2007-11-05 12:00,5,108.23,108.25,108.225,108.24,2312
HRZ07,2007-11-05 12:30,5,108.24,108.265,108.235,108.24,1458
HRZ07,2007-11-05 13:00,5,108.23,108.255,108.225,108.235,640
HRZ07,2007-11-05 13:30,5,108.245,108.27,108.21,108.22,537
HRZ07,2007-11-05 14:00,5,108.21,108.21,108.165,108.165,1260
HRZ07,2007-11-05 14:30,5,108.165,108.185,108.155,108.155,781
HRZ07,2007-11-05 15:00,5,108.16,108.16,108.16,108.16,2
HRZ07,2007-11-06 01:00,6,108.15,108.165,108.09,108.135,9798
HRZ07,2007-11-06 01:30,6,108.135,108.14,108.08,108.09,14719
HRZ07,2007-11-06 02:00,6,108.09,108.125,108.085,108.12,22416
HRZ07,2007-11-06 02:30,6,108.12,108.12,108.065,108.08,20673
HRZ07,2007-11-06 03:00,6,108.08,108.115,108.08,108.09,25918
HRZ07,2007-11-06 03:30,6,108.09,108.095,108.07,108.08,27773
HRZ07,2007-11-06 04:00,6,108.08,108.095,108.075,108.085,24404
HRZ07,2007-11-06 04:30,6,108.09,108.135,108.085,108.13,25304
HRZ07,2007-11-06 05:00,6,108.13,108.155,108.125,108.13,19608
HRZ07,2007-11-06 05:30,6,108.13,108.135,108.105,108.125,12405
HRZ07,2007-11-06 06:00,6,108.125,108.135,108.105,108.12,6771
HRZ07,2007-11-06 06:30,6,108.12,108.125,108.1,108.105,11700
HRZ07,2007-11-06 07:00,6,108.105,108.115,108.085,108.085,9548
HRZ07,2007-11-06 07:30,6,108.085,108.09,108.065,108.08,19998
HRZ07,2007-11-06 08:00,6,108.08,108.105,108.04,108.05,24342
HRZ07,2007-11-06 08:30,6,108.055,108.085,108.04,108.065,18476
HRZ07,2007-11-06 09:00,6,108.065,108.07,108.005,108.05,36328
HRZ07,2007-11-06 09:30,6,108.055,108.11,108.045,108.095,30796
HRZ07,2007-11-06 10:00,6,108.095,108.155,108.075,108.145,28837
HRZ07,2007-11-06 10:30,6,108.145,108.19,108.115,108.16,26202
HRZ07,2007-11-06 11:00,6,108.16,108.165,108.115,108.14,14545
HRZ07,2007-11-06 11:30,6,108.145,108.15,108.125,108.13,2685
HRZ07,2007-11-06 12:00,6,108.125,108.13,108.11,108.12,1697
HRZ07,2007-11-06 12:30,6,108.12,108.13,108.09,108.125,1822
HRZ07,2007-11-06 13:00,6,108.12,108.125,108.1,108.12,735
HRZ07,2007-11-06 13:30,6,108.12,108.125,108.11,108.11,394
HRZ07,2007-11-06 14:00,6,108.105,108.11,108.095,108.1,765
HRZ07,2007-11-06 14:30,6,108.09,108.1,108.085,108.085,544
HRZ07,2007-11-07 01:00,7,108.21,108.245,108.18,108.225,18033
HRZ07,2007-11-07 01:30,7,108.215,108.235,108.115,108.14,23641
HRZ07,2007-11-07 02:00,7,108.14,108.15,108.075,108.115,35245
HRZ07,2007-11-07 02:30,7,108.12,108.16,108.115,108.15,17561
HRZ07,2007-11-07 03:00,7,108.145,108.255,108.14,108.25,36991
HRZ07,2007-11-07 03:30,7,108.25,108.315,108.245,108.27,58754
HRZ07,2007-11-07 04:00,7,108.275,108.345,108.27,108.29,48425
HRZ07,2007-11-07 04:30,7,108.29,108.315,108.265,108.27,23126
HRZ07,2007-11-07 05:00,7,108.27,108.325,108.255,108.32,27288
HRZ07,2007-11-07 05:30,7,108.325,108.445,108.315,108.405,66069
HRZ07,2007-11-07 06:00,7,108.405,108.445,108.365,108.375,38762
HRZ07,2007-11-07 06:30,7,108.375,108.395,108.365,108.375,14014
HRZ07,2007-11-07 07:00,7,108.375,108.435,108.33,108.34,35824
HRZ07,2007-11-07 07:30,7,108.34,108.38,108.315,108.335,40328
HRZ07,2007-11-07 08:00,7,108.335,108.335,108.275,108.3,30329
HRZ07,2007-11-07 08:30,7,108.3,108.325,108.275,108.315,37741
HRZ07,2007-11-07 09:00,7,108.315,108.345,108.275,108.345,32970
HRZ07,2007-11-07 09:30,7,108.35,108.395,108.335,108.375,46724
HRZ07,2007-11-07 10:00,7,108.375,108.38,108.3,108.305,30486
HRZ07,2007-11-07 10:30,7,108.305,108.335,108.285,108.295,21098
HRZ07,2007-11-07 11:00,7,108.3,108.345,108.3,108.325,11481
HRZ07,2007-11-07 11:30,7,108.325,108.35,108.31,108.34,10293
HRZ07,2007-11-07 12:00,7,108.34,108.42,108.325,108.39,5863
HRZ07,2007-11-07 12:30,7,108.39,108.4,108.35,108.375,1709
HRZ07,2007-11-07 13:00,7,108.39,108.395,108.355,108.37,333
HRZ07,2007-11-07 13:30,7,108.37,108.39,108.365,108.38,480
HRZ07,2007-11-07 14:00,7,108.38,108.395,108.365,108.395,882
HRZ07,2007-11-07 14:30,7,108.4,108.46,108.4,108.455,1850
HRZ07,2007-11-07 15:00,7,108.44,108.44,108.44,108.44,2
HRZ07,2007-11-08 01:00,8,108.51,108.55,108.48,108.5,23232
HRZ07,2007-11-08 01:30,8,108.505,108.535,108.485,108.5,22978
HRZ07,2007-11-08 02:00,8,108.5,108.5,108.475,108.48,23077
HRZ07,2007-11-08 02:30,8,108.475,108.5,108.45,108.47,29121
HRZ07,2007-11-08 03:00,8,108.465,108.47,108.435,108.44,32291
HRZ07,2007-11-08 03:30,8,108.44,108.46,108.42,108.45,48888
HRZ07,2007-11-08 04:00,8,108.45,108.46,108.43,108.45,22016
HRZ07,2007-11-08 04:30,8,108.45,108.47,108.41,108.41,35580
HRZ07,2007-11-08 05:00,8,108.41,108.42,108.38,108.41,41328
HRZ07,2007-11-08 05:30,8,108.415,108.42,108.36,108.375,22356
HRZ07,2007-11-08 06:00,8,108.38,108.405,108.335,108.36,28522
HRZ07,2007-11-08 06:30,8,108.36,108.39,108.355,108.385,16223
HRZ07,2007-11-08 07:00,8,108.385,108.395,108.335,108.35,24514
HRZ07,2007-11-08 07:30,8,108.35,108.4,108.28,108.36,55676
HRZ07,2007-11-08 08:00,8,108.36,108.465,108.355,108.45,47731
HRZ07,2007-11-08 08:30,8,108.455,108.505,108.385,108.445,53270
HRZ07,2007-11-08 09:00,8,108.445,108.555,108.445,108.49,70307
HRZ07,2007-11-08 09:30,8,108.49,108.57,108.47,108.485,49973
HRZ07,2007-11-08 10:00,8,108.485,108.52,108.48,108.5,24448
HRZ07,2007-11-08 10:30,8,108.495,108.575,108.49,108.54,27395
HRZ07,2007-11-08 11:00,8,108.54,108.555,108.53,108.535,11539
HRZ07,2007-11-08 11:30,8,108.535,108.605,108.535,108.595,12242
HRZ07,2007-11-08 12:00,8,108.595,108.645,108.585,108.59,16434
HRZ07,2007-11-08 12:30,8,108.58,108.63,108.58,108.595,1196
HRZ07,2007-11-08 13:00,8,108.595,108.645,108.595,108.645,1042
HRZ07,2007-11-08 13:30,8,108.635,108.655,108.605,108.61,683
HRZ07,2007-11-08 14:00,8,108.61,108.61,108.535,108.535,1051
HRZ07,2007-11-08 14:30,8,108.535,108.535,108.51,108.525,1639
HRZ07,2007-11-08 15:00,8,108.535,108.535,108.535,108.535,12
HRZ07,2007-11-09 01:00,9,108.5,108.565,108.5,108.52,8035
HRZ07,2007-11-09 01:30,9,108.52,108.55,108.49,108.545,14472
HRZ07,2007-11-09 02:00,9,108.55,108.555,108.505,108.515,17259
HRZ07,2007-11-09 02:30,9,108.515,108.53,108.485,108.515,26637
HRZ07,2007-11-09 03:00,9,108.515,108.52,108.47,108.49,16256
HRZ07,2007-11-09 03:30,9,108.495,108.565,108.47,108.55,33607
HRZ07,2007-11-09 04:00,9,108.55,108.625,108.545,108.59,37092
HRZ07,2007-11-09 04:30,9,108.59,108.69,108.59,108.63,46825
HRZ07,2007-11-09 05:00,9,108.63,108.72,108.63,108.7,40251
HRZ07,2007-11-09 05:30,9,108.705,108.83,108.705,108.795,73953
HRZ07,2007-11-09 06:00,9,108.79,108.79,108.7,108.745,39457
HRZ07,2007-11-09 06:30,9,108.745,108.745,108.71,108.735,20600
HRZ07,2007-11-09 07:00,9,108.73,108.735,108.71,108.72,20891
HRZ07,2007-11-09 07:30,9,108.725,108.725,108.65,108.665,38342
HRZ07,2007-11-09 08:00,9,108.665,108.77,108.665,108.75,30340
HRZ07,2007-11-09 08:30,9,108.75,108.805,108.705,108.765,46236
HRZ07,2007-11-09 09:00,9,108.765,108.795,108.69,108.71,55839
HRZ07,2007-11-09 09:30,9,108.71,108.755,108.69,108.735,37929
HRZ07,2007-11-09 10:00,9,108.74,108.8,108.715,108.735,28973
HRZ07,2007-11-09 10:30,9,108.73,108.75,108.705,108.735,15252
HRZ07,2007-11-09 11:00,9,108.735,108.74,108.725,108.73,6777
HRZ07,2007-11-09 11:30,9,108.735,108.735,108.7,108.71,6080
HRZ07,2007-11-09 12:00,9,108.705,108.71,108.685,108.695,2665
HRZ07,2007-11-09 12:30,9,108.695,108.725,108.69,108.725,712
HRZ07,2007-11-09 13:00,9,108.725,108.73,108.68,108.685,826
HRZ07,2007-11-09 13:30,9,108.685,108.69,108.675,108.68,687
HRZ07,2007-11-09 14:00,9,108.68,108.685,108.67,108.675,292
HRZ07,2007-11-09 14:30,9,108.675,108.745,108.675,108.745,456
HRZ07,2007-11-09 15:00,9,108.75,108.75,108.75,108.75,6
HRZ07,2007-11-12 01:00,12,108.81,108.815,108.735,108.77,9487
HRZ07,2007-11-12 01:30,12,108.765,108.83,108.76,108.81,10434
HRZ07,2007-11-12 02:00,12,108.81,108.81,108.72,108.74,14027
HRZ07,2007-11-12 02:30,12,108.735,108.765,108.73,108.74,9639
HRZ07,2007-11-12 03:00,12,108.735,108.74,108.67,108.695,14643
HRZ07,2007-11-12 03:30,12,108.695,108.705,108.68,108.705,20566
HRZ07,2007-11-12 04:00,12,108.705,108.705,108.64,108.685,22101
HRZ07,2007-11-12 04:30,12,108.685,108.72,108.67,108.71,19919
HRZ07,2007-11-12 05:00,12,108.705,108.745,108.705,108.735,16549
HRZ07,2007-11-12 05:30,12,108.735,108.745,108.72,108.74,15175
HRZ07,2007-11-12 06:00,12,108.74,108.865,108.74,108.78,39248
HRZ07,2007-11-12 06:30,12,108.78,108.8,108.725,108.73,14336
HRZ07,2007-11-12 07:00,12,108.735,108.75,108.725,108.73,5592
HRZ07,2007-11-12 07:30,12,108.73,108.74,108.72,108.73,8712
HRZ07,2007-11-12 08:00,12,108.73,108.73,108.72,108.725,10020
HRZ07,2007-11-12 08:30,12,108.73,108.735,108.705,108.715,15906
HRZ07,2007-11-12 09:00,12,108.715,108.74,108.71,108.71,11843
HRZ07,2007-11-12 09:30,12,108.71,108.735,108.705,108.725,14643
HRZ07,2007-11-12 10:00,12,108.725,108.735,108.685,108.69,12198
HRZ07,2007-11-12 10:30,12,108.69,108.705,108.68,108.68,6953
HRZ07,2007-11-12 11:00,12,108.68,108.69,108.675,108.68,10446
HRZ07,2007-11-12 11:30,12,108.675,108.685,108.67,108.68,3401
HRZ07,2007-11-12 12:00,12,108.685,108.695,108.68,108.69,438
HRZ07,2007-11-12 12:30,12,108.695,108.72,108.69,108.715,701
HRZ07,2007-11-12 13:00,12,108.715,108.725,108.71,108.715,199
HRZ07,2007-11-12 13:30,12,108.7,108.73,108.69,108.73,153
HRZ07,2007-11-12 14:00,12,108.73,108.73,108.715,108.715,42
HRZ07,2007-11-12 14:30,12,108.73,108.775,108.725,108.77,1325
HRZ07,2007-11-12 15:00,12,108.78,108.78,108.78,108.78,9
HRZ07,2007-11-13 01:00,13,108.725,108.73,108.665,108.665,7334
HRZ07,2007-11-13 01:30,13,108.665,108.675,108.63,108.64,16637
HRZ07,2007-11-13 02:00,13,108.64,108.65,108.575,108.615,30026
HRZ07,2007-11-13 02:30,13,108.615,108.655,108.615,108.65,31115
HRZ07,2007-11-13 03:00,13,108.65,108.675,108.635,108.665,44281
HRZ07,2007-11-13 03:30,13,108.665,108.78,108.665,108.745,34790
HRZ07,2007-11-13 04:00,13,108.745,108.775,108.72,108.725,34578
HRZ07,2007-11-13 04:30,13,108.725,108.735,108.7,108.72,16131
HRZ07,2007-11-13 05:00,13,108.72,108.735,108.695,108.7,14467
HRZ07,2007-11-13 05:30,13,108.705,108.745,108.695,108.735,15372
HRZ07,2007-11-13 06:00,13,108.735,108.74,108.705,108.715,15591
HRZ07,2007-11-13 06:30,13,108.715,108.745,108.705,108.715,11391
HRZ07,2007-11-13 07:00,13,108.715,108.76,108.71,108.73,15851
HRZ07,2007-11-13 07:30,13,108.73,108.755,108.675,108.675,22173
HRZ07,2007-11-13 08:00,13,108.68,108.68,108.615,108.66,33652
HRZ07,2007-11-13 08:30,13,108.655,108.68,108.62,108.66,36278
HRZ07,2007-11-13 09:00,13,108.66,108.66,108.57,108.575,49201
HRZ07,2007-11-13 09:30,13,108.575,108.61,108.56,108.585,44884
HRZ07,2007-11-13 10:00,13,108.585,108.59,108.545,108.56,26683
HRZ07,2007-11-13 10:30,13,108.555,108.555,108.51,108.52,12590
HRZ07,2007-11-13 11:00,13,108.525,108.525,108.465,108.49,26229
HRZ07,2007-11-13 11:30,13,108.495,108.525,108.495,108.52,4959
HRZ07,2007-11-13 12:00,13,108.515,108.525,108.49,108.5,1090
HRZ07,2007-11-13 12:30,13,108.495,108.5,108.475,108.49,485
HRZ07,2007-11-13 13:00,13,108.485,108.495,108.47,108.475,456
HRZ07,2007-11-13 13:30,13,108.47,108.475,108.455,108.46,1702
HRZ07,2007-11-13 14:00,13,108.46,108.465,108.44,108.465,1626
HRZ07,2007-11-13 14:30,13,108.46,108.465,108.425,108.44,1011
HRZ07,2007-11-14 01:00,14,108.38,108.39,108.24,108.255,35217
HRZ07,2007-11-14 01:30,14,108.255,108.33,108.245,108.305,28613
HRZ07,2007-11-14 02:00,14,108.305,108.355,108.29,108.345,30916
HRZ07,2007-11-14 02:30,14,108.34,108.35,108.315,108.34,27757
HRZ07,2007-11-14 03:00,14,108.345,108.35,108.27,108.27,32509
HRZ07,2007-11-14 03:30,14,108.27,108.28,108.2,108.21,52784
HRZ07,2007-11-14 04:00,14,108.215,108.295,108.205,108.295,34948
HRZ07,2007-11-14 04:30,14,108.29,108.345,108.26,108.335,37329
HRZ07,2007-11-14 05:00,14,108.33,108.39,108.325,108.35,31882
HRZ07,2007-11-14 05:30,14,108.35,108.395,108.345,108.385,24046
HRZ07,2007-11-14 06:00,14,108.385,108.41,108.375,108.39,22475
HRZ07,2007-11-14 06:30,14,108.39,108.455,108.39,108.42,23567
HRZ07,2007-11-14 07:00,14,108.42,108.425,108.37,108.37,18435
HRZ07,2007-11-14 07:30,14,108.38,108.385,108.305,108.355,40709
HRZ07,2007-11-14 08:00,14,108.355,108.365,108.28,108.29,30636
HRZ07,2007-11-14 08:30,14,108.295,108.38,108.295,108.35,27794
HRZ07,2007-11-14 09:00,14,108.35,108.39,108.34,108.38,27172
HRZ07,2007-11-14 09:30,14,108.38,108.4,108.33,108.355,29046
HRZ07,2007-11-14 10:00,14,108.355,108.41,108.335,108.375,37127
HRZ07,2007-11-14 10:30,14,108.375,108.39,108.355,108.37,9557
HRZ07,2007-11-14 11:00,14,108.37,108.375,108.35,108.355,9649
HRZ07,2007-11-14 11:30,14,108.36,108.39,108.35,108.375,5377
HRZ07,2007-11-14 12:00,14,108.375,108.39,108.365,108.375,1264
HRZ07,2007-11-14 12:30,14,108.375,108.38,108.37,108.375,209
HRZ07,2007-11-14 13:00,14,108.375,108.375,108.365,108.365,120
HRZ07,2007-11-14 13:30,14,108.365,108.395,108.355,108.39,582
HRZ07,2007-11-14 14:00,14,108.39,108.395,108.375,108.39,216
HRZ07,2007-11-14 14:30,14,108.39,108.435,108.39,108.42,1514
HRZ07,2007-11-14 15:00,14,108.415,108.415,108.415,108.415,16
HRZ07,2007-11-15 01:00,15,108.42,108.445,108.35,108.355,12066
HRZ07,2007-11-15 01:30,15,108.355,108.37,108.32,108.365,8743
HRZ07,2007-11-15 02:00,15,108.36,108.4,108.315,108.375,30823
HRZ07,2007-11-15 02:30,15,108.375,108.51,108.35,108.49,44050
HRZ07,2007-11-15 03:00,15,108.49,108.495,108.44,108.465,39748
HRZ07,2007-11-15 03:30,15,108.47,108.495,108.45,108.48,22774
HRZ07,2007-11-15 04:00,15,108.48,108.575,108.47,108.54,57215
HRZ07,2007-11-15 04:30,15,108.545,108.56,108.525,108.53,26640
HRZ07,2007-11-15 05:00,15,108.525,108.545,108.48,108.495,24674
HRZ07,2007-11-15 05:30,15,108.495,108.51,108.48,108.495,20290
HRZ07,2007-11-15 06:00,15,108.49,108.495,108.46,108.485,17087
HRZ07,2007-11-15 06:30,15,108.485,108.51,108.455,108.505,23677
HRZ07,2007-11-15 07:00,15,108.505,108.525,108.495,108.505,17504
HRZ07,2007-11-15 07:30,15,108.495,108.59,108.495,108.57,45227
HRZ07,2007-11-15 08:00,15,108.575,108.6,108.56,108.575,33376
HRZ07,2007-11-15 08:30,15,108.575,108.59,108.53,108.585,48098
HRZ07,2007-11-15 09:00,15,108.585,108.585,108.52,108.565,31393
HRZ07,2007-11-15 09:30,15,108.565,108.59,108.55,108.585,28426
HRZ07,2007-11-15 10:00,15,108.59,108.59,108.565,108.585,30042
HRZ07,2007-11-15 10:30,15,108.585,108.59,108.555,108.555,17669
HRZ07,2007-11-15 11:00,15,108.56,108.645,108.56,108.635,18140
HRZ07,2007-11-15 11:30,15,108.635,108.65,108.615,108.64,6591
HRZ07,2007-11-15 12:00,15,108.635,108.64,108.6,108.605,2758
HRZ07,2007-11-15 12:30,15,108.6,108.665,108.6,108.66,1774
HRZ07,2007-11-15 13:00,15,108.665,108.7,108.66,108.665,1427
HRZ07,2007-11-15 13:30,15,108.66,108.72,108.645,108.71,1527
HRZ07,2007-11-15 14:00,15,108.705,108.72,108.685,108.7,714
HRZ07,2007-11-15 14:30,15,108.71,108.72,108.685,108.7,988
HRZ07,2007-11-16 01:00,16,108.73,108.785,108.7,108.77,25189
HRZ07,2007-11-16 01:30,16,108.77,108.775,108.725,108.735,18939
HRZ07,2007-11-16 02:00,16,108.74,108.785,108.695,108.705,28901
HRZ07,2007-11-16 02:30,16,108.705,108.76,108.7,108.7,24428
HRZ07,2007-11-16 03:00,16,108.7,108.75,108.685,108.75,36671
HRZ07,2007-11-16 03:30,16,108.755,108.78,108.73,108.775,47882
HRZ07,2007-11-16 04:00,16,108.78,108.85,108.775,108.84,48335
HRZ07,2007-11-16 04:30,16,108.84,108.845,108.76,108.77,37855
HRZ07,2007-11-16 05:00,16,108.775,108.805,108.745,108.77,26634
HRZ07,2007-11-16 05:30,16,108.77,108.82,108.765,108.82,24446
HRZ07,2007-11-16 06:00,16,108.815,108.82,108.72,108.72,31118
HRZ07,2007-11-16 06:30,16,108.72,108.775,108.7,108.72,30077
HRZ07,2007-11-16 07:00,16,108.72,108.73,108.685,108.71,35200
HRZ07,2007-11-16 07:30,16,108.71,108.72,108.615,108.64,46549
HRZ07,2007-11-16 08:00,16,108.64,108.715,108.595,108.64,44525
HRZ07,2007-11-16 08:30,16,108.645,108.755,108.625,108.735,45628
HRZ07,2007-11-16 09:00,16,108.74,108.775,108.715,108.765,35708
HRZ07,2007-11-16 09:30,16,108.765,108.81,108.73,108.735,42683
HRZ07,2007-11-16 10:00,16,108.74,108.75,108.72,108.735,20806
HRZ07,2007-11-16 10:30,16,108.74,108.74,108.65,108.675,10158
HRZ07,2007-11-16 11:00,16,108.675,108.68,108.62,108.655,5163
HRZ07,2007-11-16 11:30,16,108.66,108.69,108.635,108.685,1701
HRZ07,2007-11-16 12:00,16,108.685,108.69,108.67,108.69,695
HRZ07,2007-11-16 12:30,16,108.695,108.705,108.67,108.695,228
HRZ07,2007-11-16 13:00,16,108.7,108.71,108.68,108.68,582
HRZ07,2007-11-16 13:30,16,108.68,108.725,108.68,108.695,153
HRZ07,2007-11-16 14:00,16,108.695,108.695,108.65,108.65,184
HRZ07,2007-11-16 14:30,16,108.645,108.65,108.6,108.62,1503
HRZ07,2007-11-16 15:00,16,108.625,108.625,108.625,108.625,14
HRZ07,2007-11-19 01:00,19,108.67,108.715,108.655,108.7,9176
HRZ07,2007-11-19 01:30,19,108.695,108.78,108.655,108.78,11170
HRZ07,2007-11-19 02:00,19,108.78,108.785,108.725,108.73,20196
HRZ07,2007-11-19 02:30,19,108.735,108.74,108.695,108.715,15105
HRZ07,2007-11-19 03:00,19,108.715,108.75,108.68,108.74,23419
HRZ07,2007-11-19 03:30,19,108.74,108.8,108.735,108.8,22186
HRZ07,2007-11-19 04:00,19,108.8,108.85,108.795,108.845,28155
HRZ07,2007-11-19 04:30,19,108.85,108.92,108.845,108.885,38402
HRZ07,2007-11-19 05:00,19,108.89,108.92,108.855,108.895,51912
HRZ07,2007-11-19 05:30,19,108.89,108.925,108.88,108.9,17015
HRZ07,2007-11-19 06:00,19,108.9,108.9,108.865,108.885,15463
HRZ07,2007-11-19 06:30,19,108.885,108.91,108.86,108.9,24816
HRZ07,2007-11-19 07:00,19,108.905,108.915,108.87,108.885,15691
HRZ07,2007-11-19 07:30,19,108.885,108.89,108.815,108.835,21872
HRZ07,2007-11-19 08:00,19,108.83,108.86,108.83,108.855,15302
HRZ07,2007-11-19 08:30,19,108.85,108.91,108.845,108.895,31139
HRZ07,2007-11-19 09:00,19,108.9,108.97,108.87,108.945,41040
HRZ07,2007-11-19 09:30,19,108.945,109.03,108.945,109.025,51283
HRZ07,2007-11-19 10:00,19,109.025,109.125,109.01,109.045,51315
HRZ07,2007-11-19 10:30,19,109.045,109.075,109.02,109.075,21850
HRZ07,2007-11-19 11:00,19,109.075,109.08,109.02,109.025,8741
HRZ07,2007-11-19 11:30,19,109.03,109.06,109.02,109.04,7215
HRZ07,2007-11-19 12:00,19,109.035,109.155,109.03,109.12,4609
HRZ07,2007-11-19 12:30,19,109.12,109.21,109.12,109.21,2788
HRZ07,2007-11-19 13:00,19,109.205,109.215,109.105,109.105,1740
HRZ07,2007-11-19 13:30,19,109.1,109.12,109.085,109.105,492
HRZ07,2007-11-19 14:00,19,109.115,109.16,109.11,109.11,1317
HRZ07,2007-11-19 14:30,19,109.135,109.185,109.13,109.18,1435
HRZ07,2007-11-19 15:00,19,109.14,109.14,109.14,109.14,20
HRZ07,2007-11-20 01:00,20,109.07,109.08,108.99,109.02,15483
HRZ07,2007-11-20 01:30,20,109.02,109.12,109.005,109.08,22094
HRZ07,2007-11-20 02:00,20,109.075,109.08,108.985,109.005,32588
HRZ07,2007-11-20 02:30,20,109.005,109.085,109,109.055,39859
HRZ07,2007-11-20 03:00,20,109.055,109.12,109.05,109.09,35044
HRZ07,2007-11-20 03:30,20,109.085,109.09,109.05,109.09,22417
HRZ07,2007-11-20 04:00,20,109.09,109.145,109.08,109.095,47520
HRZ07,2007-11-20 04:30,20,109.1,109.125,109.07,109.085,28107
HRZ07,2007-11-20 05:00,20,109.09,109.11,109.035,109.035,35529
HRZ07,2007-11-20 05:30,20,109.03,109.065,109.005,109.065,20675
HRZ07,2007-11-20 06:00,20,109.065,109.08,109.005,109.02,18072
HRZ07,2007-11-20 06:30,20,109.015,109.085,109.015,109.055,18151
HRZ07,2007-11-20 07:00,20,109.055,109.06,109,109.02,24333
HRZ07,2007-11-20 07:30,20,109.02,109.1,109.02,109.06,45262
HRZ07,2007-11-20 08:00,20,109.055,109.07,109.025,109.065,26610
HRZ07,2007-11-20 08:30,20,109.06,109.1,108.95,108.955,50907
HRZ07,2007-11-20 09:00,20,108.955,108.99,108.9,108.98,52192
HRZ07,2007-11-20 09:30,20,108.975,108.975,108.88,108.905,43066
HRZ07,2007-11-20 10:00,20,108.905,108.945,108.845,108.925,33083
HRZ07,2007-11-20 10:30,20,108.92,108.965,108.915,108.965,14550
HRZ07,2007-11-20 11:00,20,108.965,108.995,108.94,108.97,11651
HRZ07,2007-11-20 11:30,20,108.97,109.005,108.965,108.98,5525
HRZ07,2007-11-20 12:00,20,108.99,109.05,108.99,109.025,5929
HRZ07,2007-11-20 12:30,20,109.03,109.03,108.96,109.005,1289
HRZ07,2007-11-20 13:00,20,109.01,109.08,108.965,109.06,3796
HRZ07,2007-11-20 13:30,20,109.07,109.08,108.98,109.02,1567
HRZ07,2007-11-20 14:00,20,109.02,109.04,108.95,108.95,143
HRZ07,2007-11-20 14:30,20,108.94,108.95,108.9,108.935,781
HRZ07,2007-11-21 01:00,21,109.165,109.19,109.135,109.145,29099
HRZ07,2007-11-21 01:30,21,109.145,109.16,109.08,109.135,25131
HRZ07,2007-11-21 02:00,21,109.135,109.28,109.125,109.23,55541
HRZ07,2007-11-21 02:30,21,109.235,109.28,109.205,109.255,48487
HRZ07,2007-11-21 03:00,21,109.25,109.335,109.245,109.325,60481
HRZ07,2007-11-21 03:30,21,109.32,109.38,109.29,109.365,54687
HRZ07,2007-11-21 04:00,21,109.36,109.42,109.34,109.36,57903
HRZ07,2007-11-21 04:30,21,109.355,109.36,109.305,109.325,41219
HRZ07,2007-11-21 05:00,21,109.32,109.345,109.275,109.285,26893
HRZ07,2007-11-21 05:30,21,109.285,109.365,109.285,109.31,24874
HRZ07,2007-11-21 06:00,21,109.31,109.375,109.28,109.345,29387
HRZ07,2007-11-21 06:30,21,109.345,109.37,109.335,109.36,27603
HRZ07,2007-11-21 07:00,21,109.355,109.37,109.32,109.33,25920
HRZ07,2007-11-21 07:30,21,109.33,109.365,109.255,109.27,51230
HRZ07,2007-11-21 08:00,21,109.275,109.32,109.26,109.29,33316
HRZ07,2007-11-21 08:30,21,109.29,109.355,109.285,109.29,61571
HRZ07,2007-11-21 09:00,21,109.29,109.315,109.245,109.28,56928
HRZ07,2007-11-21 09:30,21,109.28,109.405,109.275,109.4,42199
HRZ07,2007-11-21 10:00,21,109.4,109.42,109.295,109.33,49332
HRZ07,2007-11-21 10:30,21,109.325,109.34,109.3,109.33,18214
HRZ07,2007-11-21 11:00,21,109.33,109.365,109.31,109.355,11566
HRZ07,2007-11-21 11:30,21,109.35,109.355,109.29,109.3,5285
HRZ07,2007-11-21 12:00,21,109.305,109.335,109.295,109.335,1585
HRZ07,2007-11-21 12:30,21,109.34,109.345,109.325,109.325,830
HRZ07,2007-11-21 13:00,21,109.325,109.34,109.32,109.32,65
HRZ07,2007-11-21 13:30,21,109.315,109.315,109.295,109.315,275
HRZ07,2007-11-21 14:00,21,109.295,109.335,109.29,109.335,38
HRZ07,2007-11-21 14:30,21,109.35,109.36,109.315,109.36,206
HRZ07,2007-11-22 01:00,22,109.335,109.355,109.26,109.265,10463
HRZ07,2007-11-22 01:30,22,109.265,109.27,109.22,109.24,16540
HRZ07,2007-11-22 02:00,22,109.24,109.275,109.22,109.275,19664
HRZ07,2007-11-22 02:30,22,109.275,109.345,109.275,109.325,21857
HRZ07,2007-11-22 03:00,22,109.325,109.335,109.28,109.3,26323
HRZ07,2007-11-22 03:30,22,109.3,109.325,109.29,109.31,32249
HRZ07,2007-11-22 04:00,22,109.31,109.32,109.29,109.315,18568
HRZ07,2007-11-22 04:30,22,109.315,109.39,109.315,109.355,40707
HRZ07,2007-11-22 05:00,22,109.355,109.36,109.335,109.345,17213
HRZ07,2007-11-22 05:30,22,109.345,109.36,109.32,109.33,22857
HRZ07,2007-11-22 06:00,22,109.335,109.34,109.32,109.33,19374
HRZ07,2007-11-22 06:30,22,109.33,109.375,109.325,109.33,18557
HRZ07,2007-11-22 07:00,22,109.325,109.39,109.32,109.375,14006
HRZ07,2007-11-22 07:30,22,109.37,109.375,109.335,109.35,10469
HRZ07,2007-11-22 08:00,22,109.35,109.365,109.33,109.365,12138
HRZ07,2007-11-22 08:30,22,109.365,109.39,109.36,109.37,19001
HRZ07,2007-11-22 09:00,22,109.365,109.405,109.365,109.39,20048
HRZ07,2007-11-22 09:30,22,109.39,109.41,109.375,109.39,14727
HRZ07,2007-11-22 10:00,22,109.39,109.395,109.375,109.375,11669
HRZ07,2007-11-22 10:30,22,109.375,109.4,109.37,109.395,4173
HRZ07,2007-11-22 11:00,22,109.39,109.395,109.38,109.38,5649
HRZ07,2007-11-22 11:30,22,109.385,109.415,109.38,109.415,1557
HRZ07,2007-11-22 12:00,22,109.4,109.45,109.4,109.445,3679
HRZ07,2007-11-22 12:30,22,109.445,109.5,109.435,109.47,1984
HRZ07,2007-11-22 13:00,22,109.47,109.47,109.425,109.425,701
HRZ07,2007-11-22 13:30,22,109.425,109.43,109.425,109.425,186
HRZ07,2007-11-22 14:00,22,109.425,109.43,109.42,109.42,21
HRZ07,2007-11-22 14:30,22,109.43,109.45,109.415,109.425,197
HRZ07,2007-11-22 15:00,22,109.43,109.43,109.43,109.43,2
HRZ07,2007-11-23 01:00,23,109.42,109.52,109.41,109.515,13101
HRZ07,2007-11-23 01:30,23,109.515,109.55,109.495,109.53,15150
HRZ07,2007-11-23 02:00,23,109.525,109.535,109.42,109.42,19185
HRZ07,2007-11-23 02:30,23,109.42,109.46,109.39,109.44,38921
HRZ07,2007-11-23 03:00,23,109.435,109.445,109.37,109.41,27867
HRZ07,2007-11-23 03:30,23,109.415,109.42,109.3,109.3,51025
HRZ07,2007-11-23 04:00,23,109.3,109.325,109.2,109.24,48552
HRZ07,2007-11-23 04:30,23,109.245,109.27,109.195,109.21,36740
HRZ07,2007-11-23 05:00,23,109.21,109.235,109.2,109.23,20047
HRZ07,2007-11-23 05:30,23,109.235,109.245,109.125,109.155,45854
HRZ07,2007-11-23 06:00,23,109.15,109.225,109.125,109.2,30260
HRZ07,2007-11-23 06:30,23,109.205,109.205,109.135,109.135,19995
HRZ07,2007-11-23 07:00,23,109.135,109.17,109.135,109.155,15169
HRZ07,2007-11-23 07:30,23,109.155,109.19,109.115,109.155,33859
HRZ07,2007-11-23 08:00,23,109.155,109.24,109.13,109.225,24763
HRZ07,2007-11-23 08:30,23,109.225,109.25,109.185,109.22,28195
HRZ07,2007-11-23 09:00,23,109.22,109.22,109.155,109.18,21794
HRZ07,2007-11-23 09:30,23,109.185,109.225,109.18,109.215,16765
HRZ07,2007-11-23 10:00,23,109.215,109.29,109.195,109.29,21739
HRZ07,2007-11-23 10:30,23,109.285,109.285,109.23,109.255,9799
HRZ07,2007-11-23 11:00,23,109.25,109.25,109.225,109.23,5446
HRZ07,2007-11-23 11:30,23,109.23,109.265,109.22,109.265,2054
HRZ07,2007-11-23 12:00,23,109.26,109.26,109.245,109.25,395
HRZ07,2007-11-23 12:30,23,109.245,109.26,109.24,109.25,673
HRZ07,2007-11-23 13:00,23,109.25,109.25,109.25,109.25,49
HRZ07,2007-11-23 13:30,23,109.25,109.25,109.25,109.25,55
HRZ07,2007-11-23 14:00,23,109.26,109.26,109.24,109.24,204
HRZ07,2007-11-23 14:30,23,109.25,109.25,109.23,109.235,49
HRZ07,2007-11-26 01:00,26,109.18,109.18,109.1,109.125,16151
HRZ07,2007-11-26 01:30,26,109.125,109.15,109.04,109.085,20698
HRZ07,2007-11-26 02:00,26,109.085,109.115,109.05,109.11,12458
HRZ07,2007-11-26 02:30,26,109.11,109.15,109.1,109.11,23790
HRZ07,2007-11-26 03:00,26,109.105,109.145,109.095,109.125,17252
HRZ07,2007-11-26 03:30,26,109.125,109.135,109.11,109.13,12357
HRZ07,2007-11-26 04:00,26,109.13,109.145,109.11,109.135,31341
HRZ07,2007-11-26 04:30,26,109.13,109.135,109.085,109.115,27064
HRZ07,2007-11-26 05:00,26,109.12,109.145,109.095,109.13,20684
HRZ07,2007-11-26 05:30,26,109.13,109.14,109.11,109.115,22048
HRZ07,2007-11-26 06:00,26,109.115,109.13,109.1,109.125,11770
HRZ07,2007-11-26 06:30,26,109.125,109.155,109.11,109.155,21139
HRZ07,2007-11-26 07:00,26,109.155,109.18,109.13,109.175,22382
HRZ07,2007-11-26 07:30,26,109.17,109.275,109.16,109.245,40452
HRZ07,2007-11-26 08:00,26,109.245,109.27,109.195,109.195,20750
HRZ07,2007-11-26 08:30,26,109.19,109.21,109.13,109.15,53933
HRZ07,2007-11-26 09:00,26,109.145,109.22,109.14,109.2,34171
HRZ07,2007-11-26 09:30,26,109.205,109.22,109.17,109.215,33841
HRZ07,2007-11-26 10:00,26,109.215,109.255,109.19,109.21,26300
HRZ07,2007-11-26 10:30,26,109.21,109.25,109.195,109.245,17634
HRZ07,2007-11-26 11:00,26,109.24,109.26,109.205,109.205,14056
HRZ07,2007-11-26 11:30,26,109.21,109.245,109.205,109.245,4051
HRZ07,2007-11-26 12:00,26,109.245,109.35,109.24,109.34,4358
HRZ07,2007-11-26 12:30,26,109.345,109.38,109.325,109.37,3052
HRZ07,2007-11-26 13:00,26,109.37,109.485,109.365,109.445,2459
HRZ07,2007-11-26 13:30,26,109.44,109.52,109.435,109.52,1376
HRZ07,2007-11-26 14:00,26,109.51,109.58,109.51,109.57,3901
HRZ07,2007-11-26 14:30,26,109.565,109.58,109.525,109.57,562
HRZ07,2007-11-26 15:00,26,109.58,109.58,109.58,109.58,6
HRZ07,2007-11-27 01:00,27,109.3,109.405,109.3,109.335,15347
HRZ07,2007-11-27 01:30,27,109.33,109.35,109.31,109.335,8575
HRZ07,2007-11-27 02:00,27,109.335,109.375,109.26,109.27,28496
HRZ07,2007-11-27 02:30,27,109.27,109.38,109.26,109.365,42139
HRZ07,2007-11-27 03:00,27,109.36,109.365,109.2,109.225,63728
HRZ07,2007-11-27 03:30,27,109.22,109.25,109.175,109.235,69274
HRZ07,2007-11-27 04:00,27,109.235,109.285,109.225,109.24,29895
HRZ07,2007-11-27 04:30,27,109.24,109.255,109.19,109.195,27230
HRZ07,2007-11-27 05:00,27,109.195,109.265,109.185,109.26,27234
HRZ07,2007-11-27 05:30,27,109.26,109.28,109.24,109.265,21733
HRZ07,2007-11-27 06:00,27,109.265,109.29,109.23,109.26,18962
HRZ07,2007-11-27 06:30,27,109.265,109.39,109.255,109.36,37707
HRZ07,2007-11-27 07:00,27,109.36,109.4,109.3,109.33,35108
HRZ07,2007-11-27 07:30,27,109.335,109.34,109.195,109.225,36649
HRZ07,2007-11-27 08:00,27,109.22,109.325,109.215,109.32,38324
HRZ07,2007-11-27 08:30,27,109.32,109.375,109.25,109.31,64537
HRZ07,2007-11-27 09:00,27,109.31,109.355,109.22,109.225,44968
HRZ07,2007-11-27 09:30,27,109.23,109.23,109.075,109.095,55466
HRZ07,2007-11-27 10:00,27,109.095,109.16,109.095,109.12,33045
HRZ07,2007-11-27 10:30,27,109.125,109.175,109.085,109.11,25940
HRZ07,2007-11-27 11:00,27,109.11,109.135,109.09,109.095,8528
HRZ07,2007-11-27 11:30,27,109.09,109.09,108.99,109.015,17198
HRZ07,2007-11-27 12:00,27,109.02,109.04,109,109,4019
HRZ07,2007-11-27 12:30,27,109,109.08,109,109.08,2003
HRZ07,2007-11-27 13:00,27,109.075,109.105,109.045,109.09,2449
HRZ07,2007-11-27 13:30,27,109.08,109.14,109.08,109.105,1679
HRZ07,2007-11-27 14:00,27,109.105,109.13,109.095,109.1,618
HRZ07,2007-11-27 14:30,27,109.1,109.1,109.02,109.035,971
HRZ07,2007-11-28 01:00,28,109.12,109.135,109.035,109.045,9050
HRZ07,2007-11-28 01:30,28,109.045,109.055,109.02,109.035,16361
HRZ07,2007-11-28 02:00,28,109.035,109.035,108.96,108.98,36161
HRZ07,2007-11-28 02:30,28,108.985,109.06,108.98,108.995,47555
HRZ07,2007-11-28 03:00,28,108.995,109.045,108.98,109.005,42454
HRZ07,2007-11-28 03:30,28,109.01,109.03,108.96,108.965,57757
HRZ07,2007-11-28 04:00,28,108.96,108.98,108.875,108.905,80764
HRZ07,2007-11-28 04:30,28,108.905,108.925,108.825,108.84,70101
HRZ07,2007-11-28 05:00,28,108.845,108.905,108.835,108.87,49121
HRZ07,2007-11-28 05:30,28,108.87,108.875,108.83,108.865,24148
HRZ07,2007-11-28 06:00,28,108.87,108.88,108.8,108.85,40855
HRZ07,2007-11-28 06:30,28,108.855,108.885,108.84,108.885,17513
HRZ07,2007-11-28 07:00,28,108.89,108.95,108.87,108.925,40065
HRZ07,2007-11-28 07:30,28,108.93,108.955,108.82,108.875,49767
HRZ07,2007-11-28 08:00,28,108.87,108.955,108.865,108.865,68497
HRZ07,2007-11-28 08:30,28,108.86,108.905,108.76,108.785,58240
HRZ07,2007-11-28 09:00,28,108.785,108.825,108.74,108.8,68901
HRZ07,2007-11-28 09:30,28,108.805,108.825,108.73,108.745,56010
HRZ07,2007-11-28 10:00,28,108.745,108.75,108.665,108.715,59335
HRZ07,2007-11-28 10:30,28,108.715,108.73,108.665,108.665,32472
HRZ07,2007-11-28 11:00,28,108.665,108.675,108.62,108.625,15006
HRZ07,2007-11-28 11:30,28,108.63,108.66,108.625,108.64,6927
HRZ07,2007-11-28 12:00,28,108.65,108.675,108.625,108.635,2192
HRZ07,2007-11-28 12:30,28,108.63,108.67,108.63,108.65,972
HRZ07,2007-11-28 13:00,28,108.65,108.665,108.63,108.64,374
HRZ07,2007-11-28 13:30,28,108.635,108.655,108.62,108.655,819
HRZ07,2007-11-28 14:00,28,108.635,108.65,108.595,108.615,1231
HRZ07,2007-11-28 14:30,28,108.615,108.65,108.615,108.64,588
HRZ07,2007-11-28 15:00,28,108.67,108.67,108.67,108.67,9
HRZ07,2007-11-29 01:00,29,108.66,108.735,108.64,108.715,16778
HRZ07,2007-11-29 01:30,29,108.715,108.72,108.68,108.69,12605
HRZ07,2007-11-29 02:00,29,108.69,108.69,108.635,108.67,19426
HRZ07,2007-11-29 02:30,29,108.67,108.72,108.66,108.705,28734
HRZ07,2007-11-29 03:00,29,108.7,108.71,108.645,108.665,32127
HRZ07,2007-11-29 03:30,29,108.67,108.77,108.67,108.765,41317
HRZ07,2007-11-29 04:00,29,108.765,108.79,108.715,108.72,38482
HRZ07,2007-11-29 04:30,29,108.72,108.755,108.71,108.73,37753
HRZ07,2007-11-29 05:00,29,108.735,108.84,108.735,108.83,41580
HRZ07,2007-11-29 05:30,29,108.83,108.87,108.81,108.855,30231
HRZ07,2007-11-29 06:00,29,108.855,108.905,108.85,108.89,27101
HRZ07,2007-11-29 06:30,29,108.89,108.905,108.85,108.86,23972
HRZ07,2007-11-29 07:00,29,108.86,108.905,108.815,108.895,41896
HRZ07,2007-11-29 07:30,29,108.89,108.95,108.87,108.94,47071
HRZ07,2007-11-29 08:00,29,108.94,108.97,108.915,108.945,44414
HRZ07,2007-11-29 08:30,29,108.95,108.955,108.88,108.935,44662
HRZ07,2007-11-29 09:00,29,108.935,109.035,108.915,108.975,48305
HRZ07,2007-11-29 09:30,29,108.99,109.05,108.98,109.02,35221
HRZ07,2007-11-29 10:00,29,109.02,109.03,108.96,108.99,34476
HRZ07,2007-11-29 10:30,29,108.995,108.995,108.915,108.925,20810
HRZ07,2007-11-29 11:00,29,108.925,108.935,108.905,108.91,13745
HRZ07,2007-11-29 11:30,29,108.915,108.945,108.915,108.945,5862
HRZ07,2007-11-29 12:00,29,108.945,108.97,108.925,108.95,3287
HRZ07,2007-11-29 12:30,29,108.945,108.985,108.93,108.975,833
HRZ07,2007-11-29 13:00,29,108.97,108.98,108.95,108.965,1187
HRZ07,2007-11-29 13:30,29,108.965,108.975,108.91,108.935,2365
HRZ07,2007-11-29 14:00,29,108.935,108.98,108.935,108.96,808
HRZ07,2007-11-29 14:30,29,108.97,108.975,108.92,108.955,430
HRZ07,2007-11-29 15:00,29,108.96,108.96,108.96,108.96,51
HRZ07,2007-11-30 01:00,30,108.9,108.92,108.84,108.845,8984
HRZ07,2007-11-30 01:30,30,108.845,108.96,108.825,108.925,15583
HRZ07,2007-11-30 02:00,30,108.925,108.945,108.86,108.875,16249
HRZ07,2007-11-30 02:30,30,108.875,108.93,108.85,108.905,20528
HRZ07,2007-11-30 03:00,30,108.9,108.905,108.805,108.88,30794
HRZ07,2007-11-30 03:30,30,108.88,108.905,108.845,108.86,40122
HRZ07,2007-11-30 04:00,30,108.855,108.91,108.805,108.835,35971
HRZ07,2007-11-30 04:30,30,108.835,108.84,108.805,108.81,25690
HRZ07,2007-11-30 05:00,30,108.81,108.81,108.77,108.78,26591
HRZ07,2007-11-30 05:30,30,108.78,108.89,108.76,108.88,39643
HRZ07,2007-11-30 06:00,30,108.875,108.885,108.8,108.82,23110
HRZ07,2007-11-30 06:30,30,108.82,108.86,108.805,108.855,14973
HRZ07,2007-11-30 07:00,30,108.855,108.87,108.82,108.85,20023
HRZ07,2007-11-30 07:30,30,108.85,108.92,108.705,108.75,73199
HRZ07,2007-11-30 08:00,30,108.745,108.745,108.655,108.655,51962
HRZ07,2007-11-30 08:30,30,108.66,108.705,108.62,108.685,67425
HRZ07,2007-11-30 09:00,30,108.685,108.76,108.68,108.69,39570
HRZ07,2007-11-30 09:30,30,108.69,108.7,108.635,108.655,44786
HRZ07,2007-11-30 10:00,30,108.655,108.685,108.63,108.67,49184
HRZ07,2007-11-30 10:30,30,108.67,108.685,108.585,108.59,21528
HRZ07,2007-11-30 11:00,30,108.59,108.615,108.535,108.585,19198
HRZ07,2007-11-30 11:30,30,108.59,108.61,108.55,108.61,9720
HRZ07,2007-11-30 12:00,30,108.615,108.66,108.6,108.6,3868
HRZ07,2007-11-30 12:30,30,108.61,108.615,108.585,108.585,1003
HRZ07,2007-11-30 13:00,30,108.6,108.62,108.59,108.61,249
HRZ07,2007-11-30 13:30,30,108.61,108.635,108.605,108.63,398
HRZ07,2007-11-30 14:00,30,108.635,108.65,108.625,108.64,601
HRZ07,2007-11-30 14:30,30,108.645,108.665,108.63,108.66,623
HRZ07,2007-11-30 15:00,30,108.645,108.645,108.645,108.645,1
HRZ07,2007-12-03 01:00,3,108.715,108.81,108.7,108.81,21885
HRZ07,2007-12-03 01:30,3,108.805,108.83,108.71,108.72,18411
HRZ07,2007-12-03 02:00,3,108.725,108.77,108.715,108.715,29144
HRZ07,2007-12-03 02:30,3,108.71,108.735,108.68,108.705,58227
HRZ07,2007-12-03 03:00,3,108.71,108.71,108.665,108.69,48404
HRZ07,2007-12-03 03:30,3,108.69,108.715,108.67,108.69,29712
HRZ07,2007-12-03 04:00,3,108.69,108.77,108.685,108.76,91439
HRZ07,2007-12-03 04:30,3,108.765,108.775,108.72,108.725,32913
HRZ07,2007-12-03 05:00,3,108.725,108.745,108.695,108.735,46758
HRZ07,2007-12-03 05:30,3,108.74,108.76,108.705,108.74,36960
HRZ07,2007-12-03 06:00,3,108.74,108.78,108.735,108.77,28456
HRZ07,2007-12-03 06:30,3,108.775,108.82,108.77,108.805,29048
HRZ07,2007-12-03 07:00,3,108.8,108.805,108.78,108.805,32689
HRZ07,2007-12-03 07:30,3,108.805,108.865,108.805,108.835,41231
HRZ07,2007-12-03 08:00,3,108.835,108.925,108.835,108.915,60351
HRZ07,2007-12-03 08:30,3,108.915,108.955,108.9,108.905,71521
HRZ07,2007-12-03 09:00,3,108.905,108.955,108.865,108.875,56313
HRZ07,2007-12-03 09:30,3,108.87,108.945,108.855,108.925,77548
HRZ07,2007-12-03 10:00,3,108.93,108.985,108.91,108.965,54304
HRZ07,2007-12-03 10:30,3,108.96,108.995,108.955,108.975,48333
HRZ07,2007-12-03 11:00,3,108.975,109.015,108.975,108.99,21960
HRZ07,2007-12-03 11:30,3,108.99,109,108.96,108.99,7067
HRZ07,2007-12-03 12:00,3,108.99,109.025,108.985,109.02,3412
HRZ07,2007-12-03 12:30,3,109.02,109.035,109.005,109.005,1935
HRZ07,2007-12-03 13:00,3,109.01,109.015,108.985,109,1708
HRZ07,2007-12-03 13:30,3,109.015,109.015,109,109.005,170
HRZ07,2007-12-03 14:00,3,109.01,109.045,108.985,108.985,345
HRZ07,2007-12-03 14:30,3,109,109.06,109,109.03,522
HRZ07,2007-12-04 01:00,4,108.985,108.995,108.955,108.965,49674
HRZ07,2007-12-04 01:30,4,108.96,108.99,108.91,108.99,22151
HRZ07,2007-12-04 02:00,4,108.99,109.055,108.98,109.015,35226
HRZ07,2007-12-04 02:30,4,109.015,109.08,109.015,109.055,63209
HRZ07,2007-12-04 03:00,4,109.055,109.065,109.035,109.045,83115
HRZ07,2007-12-04 03:30,4,109.045,109.055,109.005,109.01,40591
HRZ07,2007-12-04 04:00,4,109.005,109.07,109,109.065,42587
HRZ07,2007-12-04 04:30,4,109.065,109.09,109.05,109.06,86141
HRZ07,2007-12-04 05:00,4,109.055,109.075,109.05,109.06,45377
HRZ07,2007-12-04 05:30,4,109.06,109.125,109.055,109.11,61974
HRZ07,2007-12-04 06:00,4,109.11,109.115,109.095,109.11,60488
HRZ07,2007-12-04 06:30,4,109.11,109.15,109.105,109.13,35362
HRZ07,2007-12-04 07:00,4,109.125,109.13,109.085,109.1,58724
HRZ07,2007-12-04 07:30,4,109.1,109.13,109.085,109.105,41421
HRZ07,2007-12-04 08:00,4,109.11,109.17,109.08,109.15,58110
HRZ07,2007-12-04 08:30,4,109.155,109.185,109.14,109.155,70682
HRZ07,2007-12-04 09:00,4,109.155,109.185,109.105,109.115,52712
HRZ07,2007-12-04 09:30,4,109.115,109.145,109.105,109.14,48971
HRZ07,2007-12-04 10:00,4,109.135,109.15,109.11,109.12,61261
HRZ07,2007-12-04 10:30,4,109.115,109.13,109.09,109.1,26336
HRZ07,2007-12-04 11:00,4,109.1,109.1,109.015,109.035,15539
HRZ07,2007-12-04 11:30,4,109.03,109.055,109.025,109.035,12950
HRZ07,2007-12-04 12:00,4,109.04,109.06,109.02,109.05,4205
HRZ07,2007-12-04 12:30,4,109.04,109.05,109.025,109.04,828
HRZ07,2007-12-04 13:00,4,109.03,109.09,109.03,109.075,90
HRZ07,2007-12-04 13:30,4,109.09,109.105,109.06,109.06,163
HRZ07,2007-12-04 14:00,4,109.08,109.105,109.08,109.105,840
HRZ07,2007-12-04 14:30,4,109.11,109.115,109.095,109.105,494
HRZ07,2007-12-05 01:00,5,108.98,109,108.935,108.975,14649
HRZ07,2007-12-05 01:30,5,108.98,109.055,108.98,109.045,17978
HRZ07,2007-12-05 02:00,5,109.045,109.05,109.005,109.02,30797
HRZ07,2007-12-05 02:30,5,109.02,109.045,108.98,109.035,36371
HRZ07,2007-12-05 03:00,5,109.035,109.045,108.99,109.01,70113
HRZ07,2007-12-05 03:30,5,109.01,109.075,109.01,109.065,77907
HRZ07,2007-12-05 04:00,5,109.07,109.11,109.06,109.1,28375
HRZ07,2007-12-05 04:30,5,109.105,109.105,109.075,109.08,38820
HRZ07,2007-12-05 05:00,5,109.075,109.08,109.05,109.07,23709
HRZ07,2007-12-05 05:30,5,109.075,109.085,109.07,109.075,14734
HRZ07,2007-12-05 06:00,5,109.075,109.08,109.05,109.065,23917
HRZ07,2007-12-05 06:30,5,109.065,109.085,109.05,109.06,34615
HRZ07,2007-12-05 07:00,5,109.06,109.06,108.97,108.99,59425
HRZ07,2007-12-05 07:30,5,108.99,109.005,108.92,108.99,45967
HRZ07,2007-12-05 08:00,5,108.995,109.015,108.89,108.945,29417
HRZ07,2007-12-05 08:30,5,108.94,108.975,108.925,108.93,28990
HRZ07,2007-12-05 09:00,5,108.94,108.985,108.94,108.945,10588
HRZ07,2007-12-05 09:30,5,108.95,108.95,108.905,108.915,15988
HRZ07,2007-12-05 10:00,5,108.92,108.96,108.92,108.95,14331
HRZ07,2007-12-05 10:30,5,108.95,108.96,108.935,108.945,7364
HRZ07,2007-12-05 11:00,5,108.94,108.965,108.935,108.965,8966
HRZ07,2007-12-05 11:30,5,108.955,109.075,108.95,109.06,4764
HRZ07,2007-12-05 12:00,5,109.035,109.11,109.025,109.075,520
HRZ07,2007-12-05 12:30,5,109.075,109.075,109.07,109.07,4
HRZ07,2007-12-05 13:00,5,109.03,109.03,109.03,109.03,100
HRZ07,2007-12-05 14:00,5,109.06,109.085,109.04,109.085,470
HRZ07,2007-12-05 14:30,5,109.05,109.065,109.01,109.065,611
HRZ07,2007-12-06 01:00,6,108.905,108.92,108.88,108.9,4205
HRZ07,2007-12-06 01:30,6,108.865,108.865,108.81,108.82,3062
HRZ07,2007-12-06 02:00,6,108.81,108.865,108.78,108.86,24738
HRZ07,2007-12-06 02:30,6,108.86,108.92,108.86,108.89,7106
HRZ07,2007-12-06 03:00,6,108.9,108.93,108.89,108.91,5165
HRZ07,2007-12-06 03:30,6,108.9,108.95,108.9,108.945,1374
HRZ07,2007-12-06 04:00,6,108.93,108.95,108.915,108.95,3868
HRZ07,2007-12-06 04:30,6,108.955,108.985,108.955,108.965,1021
HRZ07,2007-12-06 05:00,6,108.985,108.985,108.98,108.985,1764