HRZ08,2008-06-19 07:30,19,105.13,105.13,105.13,105.13,1
HRZ08,2008-06-19 08:30,19,105.3,105.3,105.3,105.3,1
HRZ08,2008-06-19 09:00,19,105.1,105.1,105.1,105.1,2
HRZ08,2008-06-20 08:30,20,105.55,105.55,105.55,105.55,9
HRZ08,2008-06-20 09:00,20,105.585,105.585,105.455,105.455,12
HRZ08,2008-06-20 09:30,20,105.55,105.59,105.36,105.36,14
HRZ08,2008-06-20 10:30,20,105.505,105.505,105.505,105.505,2
HRZ08,2008-06-20 11:00,20,105.46,105.46,105.46,105.46,1
HRZ08,2008-06-23 05:00,23,105.68,105.68,105.68,105.68,3
HRZ08,2008-06-23 08:00,23,105.745,105.745,105.745,105.745,2
HRZ08,2008-06-23 08:30,23,105.715,105.715,105.7,105.7,18
HRZ08,2008-06-23 10:30,23,105.715,105.715,105.715,105.715,10
HRZ08,2008-06-23 11:30,23,105.705,105.705,105.705,105.705,3
HRZ08,2008-06-24 02:00,24,105.635,105.635,105.635,105.635,1
HRZ08,2008-06-24 03:30,24,105.74,105.74,105.74,105.74,1
HRZ08,2008-06-24 04:00,24,105.875,105.875,105.875,105.875,1
HRZ08,2008-06-24 06:00,24,105.845,105.845,105.845,105.845,3
HRZ08,2008-06-24 08:30,24,105.97,105.98,105.965,105.98,7
HRZ08,2008-06-24 09:00,24,106.04,106.045,106.04,106.045,9
HRZ08,2008-06-24 09:30,24,106.02,106.02,105.96,105.96,503
HRZ08,2008-06-24 10:00,24,105.875,105.875,105.875,105.875,3
HRZ08,2008-06-25 14:30,25,105.965,105.985,105.965,105.97,10
HRZ08,2008-06-27 07:30,27,106.45,106.45,106.44,106.44,10
HRZ08,2008-06-27 08:00,27,106.4,106.445,106.4,106.445,31
HRZ08,2008-06-27 09:00,27,106.395,106.395,106.395,106.395,19
HRZ08,2008-06-27 09:30,27,106.45,106.45,106.45,106.45,5
HRZ08,2008-06-27 10:00,27,106.385,106.45,106.385,106.44,17
HRZ08,2008-06-30 09:00,30,105.82,105.94,105.8,105.8,20
HRZ08,2008-07-02 05:30,2,105.46,105.46,105.46,105.46,1
HRZ08,2008-07-02 10:00,2,105.485,105.485,105.485,105.485,1
HRZ08,2008-07-16 04:00,16,107.165,107.165,107.165,107.165,1
HRZ08,2008-07-22 06:30,22,105.9,105.9,105.9,105.9,50
HRZ08,2008-07-22 09:30,22,105.775,105.775,105.775,105.775,1
HRZ08,2008-07-24 02:30,24,105.995,105.995,105.995,105.995,1
HRZ08,2008-07-28 02:30,28,106.5,106.5,106.5,106.5,10
HRZ08,2008-07-28 05:30,28,106.4,106.4,106.4,106.4,10
HRZ08,2008-07-28 08:00,28,106.55,106.55,106.55,106.55,10
HRZ08,2008-07-28 10:30,28,106.645,106.645,106.645,106.645,1
HRZ08,2008-07-29 01:30,29,106.805,106.805,106.805,106.805,10
HRZ08,2008-07-29 08:00,29,106.895,106.895,106.895,106.895,5
HRZ08,2008-07-30 02:00,30,107,107,107,107,10
HRZ08,2008-07-30 07:30,30,106.95,106.95,106.95,106.95,10
HRZ08,2008-07-30 08:00,30,107.04,107.04,107.04,107.04,10
HRZ08,2008-07-30 09:30,30,107.055,107.055,107.055,107.055,1
HRZ08,2008-07-30 10:30,30,107.19,107.19,107.19,107.19,1
HRZ08,2008-07-30 11:30,30,107.24,107.24,107.24,107.24,1
HRZ08,2008-07-31 07:30,31,107.32,107.32,107.32,107.32,1
HRZ08,2008-07-31 09:30,31,107.465,107.465,107.465,107.465,1
HRZ08,2008-07-31 14:30,31,107.52,107.52,107.52,107.52,5
HRZ08,2008-08-01 03:00,1,107.435,107.435,107.435,107.435,1
HRZ08,2008-08-01 03:30,1,107.435,107.435,107.435,107.435,4
HRZ08,2008-08-01 07:30,1,107.55,107.55,107.42,107.42,10
HRZ08,2008-08-01 08:30,1,107.495,107.495,107.465,107.465,2
HRZ08,2008-08-05 05:00,5,107.67,107.67,107.67,107.67,1
HRZ08,2008-08-05 10:00,5,107.63,107.63,107.63,107.63,2
HRZ08,2008-08-06 01:00,6,107.6,107.6,107.6,107.6,1
HRZ08,2008-08-06 07:00,6,107.85,107.85,107.85,107.85,13
HRZ08,2008-08-06 07:30,6,107.85,107.85,107.85,107.85,89
HRZ08,2008-08-06 10:30,6,107.6,107.6,107.6,107.6,10
HRZ08,2008-08-07 02:00,7,107.64,107.64,107.64,107.64,1
HRZ08,2008-08-07 07:00,7,107.79,107.79,107.79,107.79,1
HRZ08,2008-08-07 07:30,7,108.1,108.205,108.075,108.205,110
HRZ08,2008-08-07 08:00,7,108.17,108.195,108.17,108.19,810
HRZ08,2008-08-07 08:30,7,108.29,108.29,108.29,108.29,4
HRZ08,2008-08-07 09:00,7,108.235,108.235,108.235,108.235,1
HRZ08,2008-08-08 04:30,8,108.43,108.43,108.43,108.43,5
HRZ08,2008-08-08 06:00,8,108.425,108.425,108.425,108.425,1
HRZ08,2008-08-08 06:30,8,108.44,108.44,108.44,108.44,100
HRZ08,2008-08-12 08:30,12,108.505,108.505,108.49,108.49,31
HRZ08,2008-08-12 09:00,12,108.58,108.58,108.58,108.58,2
HRZ08,2008-08-12 09:30,12,108.55,108.56,108.55,108.56,11
HRZ08,2008-08-13 04:30,13,108.695,108.695,108.695,108.695,1
HRZ08,2008-08-13 05:30,13,108.695,108.695,108.695,108.695,3
HRZ08,2008-08-13 12:00,13,108.625,108.625,108.625,108.625,25
HRZ08,2008-08-14 05:30,14,108.62,108.62,108.62,108.62,2
HRZ08,2008-08-15 06:00,15,108.685,108.685,108.685,108.685,55
HRZ08,2008-08-15 08:00,15,108.745,108.745,108.745,108.745,15
HRZ08,2008-08-15 10:00,15,108.78,108.845,108.78,108.845,280
HRZ08,2008-08-18 05:30,18,108.88,108.88,108.88,108.88,50
HRZ08,2008-08-18 10:30,18,108.93,108.93,108.93,108.93,2
HRZ08,2008-08-19 04:00,19,109.15,109.15,109.15,109.15,100
HRZ08,2008-08-19 06:00,19,109.2,109.2,109.2,109.2,100
HRZ08,2008-08-19 06:30,19,109.16,109.16,109.16,109.16,25
HRZ08,2008-08-19 07:00,19,109.145,109.145,109.12,109.12,51
HRZ08,2008-08-19 07:30,19,109.115,109.155,109.115,109.155,2
HRZ08,2008-08-19 10:00,19,108.97,108.97,108.97,108.97,1
HRZ08,2008-08-19 10:30,19,108.9,108.9,108.885,108.895,26
HRZ08,2008-08-20 03:00,20,108.7,108.7,108.7,108.7,17
HRZ08,2008-08-20 05:00,20,108.785,108.785,108.785,108.785,15
HRZ08,2008-08-20 08:30,20,109.165,109.165,109.165,109.165,1
HRZ08,2008-08-20 09:00,20,109,109,109,109,1
HRZ08,2008-08-20 10:00,20,108.97,108.97,108.965,108.965,70
HRZ08,2008-08-21 03:00,21,108.99,108.99,108.955,108.955,200
HRZ08,2008-08-21 03:30,21,108.94,108.94,108.88,108.88,200
HRZ08,2008-08-21 05:30,21,108.745,108.745,108.745,108.745,36
HRZ08,2008-08-21 07:30,21,108.705,108.705,108.705,108.705,1
HRZ08,2008-08-21 08:00,21,108.72,108.72,108.705,108.705,36
HRZ08,2008-08-21 08:30,21,108.58,108.58,108.55,108.55,37
HRZ08,2008-08-21 09:00,21,108.55,108.55,108.55,108.55,2
HRZ08,2008-08-21 09:30,21,108.6,108.64,108.6,108.64,144
HRZ08,2008-08-21 11:00,21,108.555,108.555,108.555,108.555,1
HRZ08,2008-08-21 13:00,21,108.495,108.495,108.495,108.495,1
HRZ08,2008-08-22 02:00,22,108.485,108.485,108.485,108.485,36
HRZ08,2008-08-22 03:00,22,108.415,108.415,108.32,108.32,78
HRZ08,2008-08-22 04:30,22,108.455,108.51,108.455,108.51,72
HRZ08,2008-08-22 06:00,22,108.4,108.4,108.4,108.4,36
HRZ08,2008-08-22 06:30,22,108.295,108.295,108.295,108.295,36
HRZ08,2008-08-22 10:00,22,108.2,108.2,108.2,108.2,1
HRZ08,2008-08-22 10:30,22,108.265,108.265,108.245,108.25,96
HRZ08,2008-08-22 11:00,22,108.23,108.23,108.23,108.23,3
HRZ08,2008-08-22 14:30,22,108.235,108.235,108.225,108.225,2
HRZ08,2008-08-25 01:30,25,108.41,108.41,108.35,108.35,102
HRZ08,2008-08-25 02:30,25,108.555,108.555,108.555,108.555,160
HRZ08,2008-08-25 04:00,25,108.495,108.495,108.495,108.495,10
HRZ08,2008-08-25 04:30,25,108.48,108.48,108.48,108.48,36
HRZ08,2008-08-25 05:00,25,108.55,108.55,108.55,108.55,10
HRZ08,2008-08-25 07:00,25,108.605,108.61,108.605,108.61,96
HRZ08,2008-08-25 07:30,25,108.805,108.805,108.79,108.79,130
HRZ08,2008-08-25 08:30,25,108.74,108.74,108.74,108.74,43
HRZ08,2008-08-25 09:00,25,108.72,108.74,108.72,108.74,40
HRZ08,2008-08-25 09:30,25,108.77,108.84,108.77,108.84,48
HRZ08,2008-08-25 10:30,25,108.855,108.855,108.855,108.855,36
HRZ08,2008-08-25 11:00,25,108.905,108.905,108.905,108.905,136
HRZ08,2008-08-25 11:30,25,108.805,108.805,108.805,108.805,10
HRZ08,2008-08-26 01:00,26,108.79,108.79,108.76,108.76,72
HRZ08,2008-08-26 01:30,26,108.8,108.8,108.8,108.8,15
HRZ08,2008-08-26 02:00,26,108.785,108.785,108.78,108.78,60
HRZ08,2008-08-26 02:30,26,108.81,108.97,108.81,108.97,172
HRZ08,2008-08-26 03:00,26,109.055,109.215,109.055,109.075,378
HRZ08,2008-08-26 03:30,26,109.075,109.125,109.075,109.125,102
HRZ08,2008-08-26 04:00,26,109.05,109.08,109.05,109.08,345
HRZ08,2008-08-26 04:30,26,109.065,109.065,108.975,108.99,707
HRZ08,2008-08-26 05:00,26,108.995,109.045,108.995,109.015,201
HRZ08,2008-08-26 05:30,26,109.045,109.045,108.945,108.945,226
HRZ08,2008-08-26 06:00,26,109.01,109.01,109.01,109.01,10
HRZ08,2008-08-26 06:30,26,109.045,109.045,109.045,109.045,25
HRZ08,2008-08-26 07:00,26,109.1,109.13,109.095,109.1,995
HRZ08,2008-08-26 07:30,26,109.09,109.1,109.05,109.05,553
HRZ08,2008-08-26 08:00,26,109.07,109.11,109.07,109.07,279
HRZ08,2008-08-26 08:30,26,109.1,109.1,109.085,109.09,500
HRZ08,2008-08-26 09:00,26,109.01,109.025,109,109.01,91
HRZ08,2008-08-26 09:30,26,109,109,108.98,109,274
HRZ08,2008-08-26 10:00,26,108.995,108.995,108.945,108.97,76
HRZ08,2008-08-26 10:30,26,109,109,109,109,93
HRZ08,2008-08-26 13:00,26,108.99,108.99,108.99,108.99,2
HRZ08,2008-08-27 01:00,27,108.945,108.945,108.945,108.945,20
HRZ08,2008-08-27 01:30,27,108.955,109,108.955,109,36
HRZ08,2008-08-27 02:00,27,109,109.015,109,109.015,38
HRZ08,2008-08-27 02:30,27,109.02,109.07,109.02,109.07,122
HRZ08,2008-08-27 03:00,27,109.09,109.1,109.09,109.1,123
HRZ08,2008-08-27 03:30,27,109.04,109.055,109.01,109.01,150
HRZ08,2008-08-27 04:00,27,108.995,108.995,108.995,108.995,62
HRZ08,2008-08-27 04:30,27,109,109.03,109,109.03,107
HRZ08,2008-08-27 05:00,27,109.02,109.02,108.725,108.725,138
HRZ08,2008-08-27 05:30,27,108.705,108.77,108.59,108.605,966
HRZ08,2008-08-27 06:00,27,108.595,108.69,108.595,108.69,100
HRZ08,2008-08-27 06:30,27,108.665,108.665,108.61,108.62,478
HRZ08,2008-08-27 07:00,27,108.64,108.7,108.59,108.59,211
HRZ08,2008-08-27 07:30,27,108.57,108.575,108.56,108.57,852
HRZ08,2008-08-27 08:00,27,108.575,108.575,108.55,108.56,1119
HRZ08,2008-08-27 08:30,27,108.53,108.555,108.51,108.51,211
HRZ08,2008-08-27 09:00,27,108.505,108.52,108.45,108.47,1392
HRZ08,2008-08-27 09:30,27,108.485,108.485,108.46,108.48,109
HRZ08,2008-08-27 10:00,27,108.545,108.59,108.52,108.59,829
HRZ08,2008-08-27 10:30,27,108.61,108.645,108.595,108.595,721
HRZ08,2008-08-27 11:00,27,108.65,108.65,108.65,108.65,95
HRZ08,2008-08-27 11:30,27,108.67,108.67,108.67,108.67,3
HRZ08,2008-08-27 13:00,27,108.695,108.695,108.695,108.695,36
HRZ08,2008-08-27 13:30,27,108.685,108.685,108.685,108.685,36
HRZ08,2008-08-27 14:30,27,108.71,108.71,108.71,108.71,1
HRZ08,2008-08-28 01:00,28,108.715,108.735,108.69,108.7,148
HRZ08,2008-08-28 01:30,28,108.765,108.765,108.73,108.75,28
HRZ08,2008-08-28 02:00,28,108.755,108.76,108.7,108.71,18
HRZ08,2008-08-28 02:30,28,108.735,108.74,108.66,108.66,893
HRZ08,2008-08-28 03:00,28,108.65,108.65,108.555,108.555,883
HRZ08,2008-08-28 03:30,28,108.53,108.53,108.45,108.45,538
HRZ08,2008-08-28 04:00,28,108.42,108.42,108.33,108.42,1580
HRZ08,2008-08-28 04:30,28,108.415,108.415,108.385,108.385,96
HRZ08,2008-08-28 05:00,28,108.39,108.39,108.39,108.39,9
HRZ08,2008-08-28 05:30,28,108.36,108.36,108.35,108.35,798
HRZ08,2008-08-28 06:00,28,108.31,108.31,108.31,108.31,10
HRZ08,2008-08-28 06:30,28,108.38,108.425,108.38,108.425,301
HRZ08,2008-08-28 07:00,28,108.39,108.41,108.36,108.36,150
HRZ08,2008-08-28 07:30,28,108.3,108.33,108.3,108.33,94
HRZ08,2008-08-28 08:00,28,108.33,108.33,108.245,108.245,217
HRZ08,2008-08-28 08:30,28,108.195,108.24,108.175,108.175,391
HRZ08,2008-08-28 09:00,28,108.18,108.23,108.18,108.22,347
HRZ08,2008-08-28 09:30,28,108.27,108.29,108.21,108.21,125
HRZ08,2008-08-28 10:00,28,108.3,108.41,108.3,108.405,515
HRZ08,2008-08-28 10:30,28,108.32,108.32,108.32,108.32,208
HRZ08,2008-08-28 15:00,28,108.565,108.565,108.565,108.565,22
HRZ08,2008-08-29 01:00,29,108.475,108.515,108.465,108.465,611
HRZ08,2008-08-29 01:30,29,108.475,108.505,108.475,108.48,61
HRZ08,2008-08-29 02:00,29,108.415,108.425,108.37,108.37,1387
HRZ08,2008-08-29 02:30,29,108.395,108.45,108.395,108.44,528
HRZ08,2008-08-29 03:00,29,108.375,108.4,108.375,108.4,26
HRZ08,2008-08-29 03:30,29,108.4,108.5,108.4,108.5,1041
HRZ08,2008-08-29 04:00,29,108.535,108.535,108.525,108.53,174
HRZ08,2008-08-29 04:30,29,108.51,108.51,108.5,108.505,580
HRZ08,2008-08-29 05:00,29,108.52,108.52,108.51,108.51,420
HRZ08,2008-08-29 05:30,29,108.545,108.545,108.51,108.52,1690
HRZ08,2008-08-29 06:00,29,108.57,108.57,108.565,108.565,8
HRZ08,2008-08-29 06:30,29,108.525,108.55,108.525,108.545,201
HRZ08,2008-08-29 07:00,29,108.565,108.58,108.55,108.55,850
HRZ08,2008-08-29 07:30,29,108.53,108.59,108.53,108.57,200
HRZ08,2008-08-29 08:00,29,108.47,108.47,108.32,108.34,863
HRZ08,2008-08-29 08:30,29,108.35,108.35,108.25,108.34,309
HRZ08,2008-08-29 09:00,29,108.335,108.35,108.33,108.345,129
HRZ08,2008-08-29 09:30,29,108.325,108.41,108.31,108.41,1127
HRZ08,2008-08-29 10:00,29,108.39,108.41,108.365,108.385,1182
HRZ08,2008-08-29 10:30,29,108.325,108.33,108.3,108.33,59
HRZ08,2008-08-29 11:00,29,108.375,108.375,108.375,108.375,57
HRZ08,2008-08-29 12:30,29,108.34,108.34,108.34,108.34,1
HRZ08,2008-08-29 13:00,29,108.345,108.345,108.345,108.345,12
HRZ08,2008-08-29 14:30,29,108.34,108.35,108.34,108.35,2
HRZ08,2008-09-01 01:00,1,108.395,108.595,108.355,108.595,525
HRZ08,2008-09-01 01:30,1,108.605,108.785,108.6,108.765,503
HRZ08,2008-09-01 02:00,1,108.715,108.775,108.715,108.72,281
HRZ08,2008-09-01 02:30,1,108.725,108.73,108.685,108.7,519
HRZ08,2008-09-01 03:00,1,108.7,108.74,108.7,108.74,1067
HRZ08,2008-09-01 03:30,1,108.74,108.74,108.7,108.7,346
HRZ08,2008-09-01 04:00,1,108.68,108.685,108.625,108.635,412
HRZ08,2008-09-01 04:30,1,108.625,108.67,108.625,108.655,664
HRZ08,2008-09-01 05:00,1,108.675,108.68,108.67,108.675,525
HRZ08,2008-09-01 05:30,1,108.665,108.665,108.65,108.66,812
HRZ08,2008-09-01 06:00,1,108.63,108.635,108.595,108.605,934
HRZ08,2008-09-01 06:30,1,108.63,108.66,108.63,108.66,135
HRZ08,2008-09-01 07:00,1,108.655,108.68,108.64,108.675,426
HRZ08,2008-09-01 07:30,1,108.69,108.735,108.67,108.73,2236
HRZ08,2008-09-01 08:00,1,108.715,108.745,108.715,108.73,1133
HRZ08,2008-09-01 08:30,1,108.745,108.805,108.745,108.8,1936
HRZ08,2008-09-01 09:00,1,108.76,108.8,108.76,108.8,1306
HRZ08,2008-09-01 09:30,1,108.78,108.785,108.735,108.745,570
HRZ08,2008-09-01 10:00,1,108.765,108.775,108.76,108.765,5353
HRZ08,2008-09-01 10:30,1,108.785,108.8,108.785,108.8,711
HRZ08,2008-09-01 11:00,1,108.8,108.81,108.8,108.81,86
HRZ08,2008-09-01 12:00,1,108.8,108.8,108.8,108.8,11
HRZ08,2008-09-01 13:30,1,108.8,108.8,108.8,108.8,2
HRZ08,2008-09-02 01:00,2,108.73,108.755,108.715,108.72,450
HRZ08,2008-09-02 01:30,2,108.78,108.78,108.67,108.695,295
HRZ08,2008-09-02 02:00,2,108.675,108.68,108.63,108.63,6059
HRZ08,2008-09-02 02:30,2,108.625,108.685,108.625,108.65,6922
HRZ08,2008-09-02 03:00,2,108.64,108.645,108.23,108.26,22493
HRZ08,2008-09-02 03:30,2,108.26,108.365,108.215,108.365,4610
HRZ08,2008-09-02 04:00,2,108.395,108.415,108.335,108.335,8270
HRZ08,2008-09-02 04:30,2,108.34,108.34,108.245,108.255,30429
HRZ08,2008-09-02 05:00,2,108.275,108.345,108.275,108.34,4474
HRZ08,2008-09-02 05:30,2,108.335,108.37,108.335,108.36,7525
HRZ08,2008-09-02 06:00,2,108.355,108.355,108.325,108.355,3929
HRZ08,2008-09-02 06:30,2,108.35,108.35,108.325,108.35,2199
HRZ08,2008-09-02 07:00,2,108.35,108.43,108.335,108.415,15791
HRZ08,2008-09-02 07:30,2,108.415,108.435,108.375,108.405,9088
HRZ08,2008-09-02 08:00,2,108.41,108.41,108.355,108.39,7540
HRZ08,2008-09-02 08:30,2,108.385,108.4,108.355,108.385,3090
HRZ08,2008-09-02 09:00,2,108.38,108.5,108.375,108.475,4988
HRZ08,2008-09-02 09:30,2,108.5,108.6,108.495,108.59,4360
HRZ08,2008-09-02 10:00,2,108.59,108.68,108.57,108.655,19676
HRZ08,2008-09-02 10:30,2,108.67,108.76,108.655,108.755,10228
HRZ08,2008-09-02 11:00,2,108.765,108.795,108.735,108.79,2921
HRZ08,2008-09-02 11:30,2,108.795,108.835,108.78,108.78,1141
HRZ08,2008-09-02 12:00,2,108.735,108.735,108.735,108.735,20
HRZ08,2008-09-02 13:00,2,108.78,108.78,108.78,108.78,8
HRZ08,2008-09-02 13:30,2,108.735,108.735,108.735,108.735,1
HRZ08,2008-09-02 14:30,2,108.8,108.8,108.8,108.8,6
HRZ08,2008-09-02 15:00,2,108.745,108.745,108.745,108.745,1
HRZ08,2008-09-03 01:00,3,108.82,109.035,108.82,108.98,2321
HRZ08,2008-09-03 01:30,3,109.01,109.04,108.945,108.945,4104
HRZ08,2008-09-03 02:00,3,108.945,108.945,108.865,108.895,6464
HRZ08,2008-09-03 02:30,3,108.895,108.895,108.77,108.79,14629
HRZ08,2008-09-03 03:00,3,108.795,108.855,108.745,108.76,12184
HRZ08,2008-09-03 03:30,3,108.745,108.86,108.745,108.86,23209
HRZ08,2008-09-03 04:00,3,108.865,108.905,108.775,108.805,24445
HRZ08,2008-09-03 04:30,3,108.805,108.88,108.8,108.83,12745
HRZ08,2008-09-03 05:00,3,108.84,108.86,108.8,108.85,11744
HRZ08,2008-09-03 05:30,3,108.85,108.87,108.805,108.83,16846
HRZ08,2008-09-03 06:00,3,108.835,108.915,108.83,108.905,18695
HRZ08,2008-09-03 06:30,3,108.88,108.915,108.865,108.865,6986
HRZ08,2008-09-03 07:00,3,108.865,108.865,108.79,108.79,17924
HRZ08,2008-09-03 07:30,3,108.8,108.81,108.72,108.73,33856
HRZ08,2008-09-03 08:00,3,108.75,108.805,108.625,108.645,19169
HRZ08,2008-09-03 08:30,3,108.645,108.735,108.62,108.655,28922
HRZ08,2008-09-03 09:00,3,108.655,108.785,108.615,108.785,32658
HRZ08,2008-09-03 09:30,3,108.775,108.81,108.725,108.75,55913
HRZ08,2008-09-03 10:00,3,108.715,108.77,108.69,108.73,12374
HRZ08,2008-09-03 10:30,3,108.725,108.76,108.725,108.75,18273
HRZ08,2008-09-03 11:00,3,108.755,108.795,108.75,108.795,3553
HRZ08,2008-09-03 11:30,3,108.785,108.79,108.765,108.78,1242
HRZ08,2008-09-03 12:00,3,108.8,108.805,108.795,108.795,412
HRZ08,2008-09-03 12:30,3,108.79,108.79,108.785,108.785,56
HRZ08,2008-09-03 13:00,3,108.815,108.815,108.815,108.815,5
HRZ08,2008-09-03 13:30,3,108.8,108.825,108.8,108.825,6
HRZ08,2008-09-03 14:00,3,108.825,108.825,108.8,108.8,81
HRZ08,2008-09-03 14:30,3,108.8,108.8,108.795,108.795,48
HRZ08,2008-09-04 01:00,4,108.645,108.65,108.345,108.45,13612
HRZ08,2008-09-04 01:30,4,108.46,108.635,108.46,108.57,11018
HRZ08,2008-09-04 02:00,4,108.57,108.59,108.5,108.5,14532
HRZ08,2008-09-04 02:30,4,108.5,108.55,108.485,108.505,19887
HRZ08,2008-09-04 03:00,4,108.51,108.525,108.445,108.47,37955
HRZ08,2008-09-04 03:30,4,108.465,108.66,108.465,108.61,20759
HRZ08,2008-09-04 04:00,4,108.61,108.695,108.555,108.665,43328
HRZ08,2008-09-04 04:30,4,108.665,108.75,108.655,108.74,19007
HRZ08,2008-09-04 05:00,4,108.74,108.925,108.715,108.92,26982
HRZ08,2008-09-04 05:30,4,108.92,108.94,108.835,108.87,16584
HRZ08,2008-09-04 06:00,4,108.885,108.955,108.835,108.93,31585
HRZ08,2008-09-04 06:30,4,108.925,108.96,108.905,108.925,14033
HRZ08,2008-09-04 07:00,4,108.93,109.065,108.875,108.96,18841
HRZ08,2008-09-04 07:30,4,108.97,109.2,108.9,109.055,45042
HRZ08,2008-09-04 08:00,4,109.06,109.1,108.965,108.995,20195
HRZ08,2008-09-04 08:30,4,109.005,109.05,108.88,108.91,28267
HRZ08,2008-09-04 09:00,4,108.915,108.945,108.84,108.93,26110
HRZ08,2008-09-04 09:30,4,108.935,109.09,108.935,109.045,46891
HRZ08,2008-09-04 10:00,4,109.05,109.18,109.05,109.165,27335
HRZ08,2008-09-04 10:30,4,109.155,109.16,109.075,109.1,12611
HRZ08,2008-09-04 11:00,4,109.095,109.145,109.095,109.14,6339
HRZ08,2008-09-04 11:30,4,109.14,109.17,109.13,109.16,2970
HRZ08,2008-09-04 12:00,4,109.165,109.255,109.15,109.255,7789
HRZ08,2008-09-04 12:30,4,109.255,109.275,109.25,109.26,1155
HRZ08,2008-09-04 13:00,4,109.26,109.27,109.255,109.255,376
HRZ08,2008-09-04 13:30,4,109.28,109.4,109.28,109.315,2207
HRZ08,2008-09-04 14:00,4,109.315,109.315,109.27,109.275,67
HRZ08,2008-09-04 14:30,4,109.275,109.305,109.255,109.305,91
HRZ08,2008-09-04 15:00,4,109.24,109.24,109.24,109.24,3
HRZ08,2008-09-05 01:00,5,109.305,109.46,109.3,109.375,21855
HRZ08,2008-09-05 01:30,5,109.375,109.38,109.3,109.32,31595
HRZ08,2008-09-05 02:00,5,109.315,109.385,109.3,109.37,28700
HRZ08,2008-09-05 02:30,5,109.37,109.41,109.32,109.375,53764
HRZ08,2008-09-05 03:00,5,109.375,109.51,109.365,109.48,40521
HRZ08,2008-09-05 03:30,5,109.485,109.51,109.45,109.46,47971
HRZ08,2008-09-05 04:00,5,109.46,109.47,109.365,109.37,49383
HRZ08,2008-09-05 04:30,5,109.37,109.405,109.335,109.4,35017
HRZ08,2008-09-05 05:00,5,109.4,109.41,109.36,109.37,23761
HRZ08,2008-09-05 05:30,5,109.375,109.455,109.37,109.435,26227
HRZ08,2008-09-05 06:00,5,109.44,109.485,109.425,109.485,34975
HRZ08,2008-09-05 06:30,5,109.49,109.525,109.435,109.455,27302
HRZ08,2008-09-05 07:00,5,109.455,109.755,109.405,109.715,50741
HRZ08,2008-09-05 07:30,5,109.715,109.72,109.5,109.52,70621
HRZ08,2008-09-05 08:00,5,109.52,109.545,109.44,109.51,46102
HRZ08,2008-09-05 08:30,5,109.515,109.575,109.455,109.57,39803
HRZ08,2008-09-05 09:00,5,109.57,109.7,109.555,109.675,66152
HRZ08,2008-09-05 09:30,5,109.675,109.74,109.645,109.71,40366
HRZ08,2008-09-05 10:00,5,109.705,109.73,109.58,109.625,33098
HRZ08,2008-09-05 10:30,5,109.63,109.645,109.415,109.44,29247
HRZ08,2008-09-05 11:00,5,109.435,109.49,109.41,109.455,11640
HRZ08,2008-09-05 11:30,5,109.45,109.465,109.38,109.395,10513
HRZ08,2008-09-05 12:00,5,109.395,109.405,109.35,109.37,5817
HRZ08,2008-09-05 12:30,5,109.37,109.41,109.36,109.39,775
HRZ08,2008-09-05 13:00,5,109.38,109.415,109.38,109.4,695
HRZ08,2008-09-05 13:30,5,109.4,109.4,109.36,109.37,1036
HRZ08,2008-09-05 14:00,5,109.38,109.4,109.37,109.37,118
HRZ08,2008-09-05 14:30,5,109.37,109.415,109.365,109.405,965
HRZ08,2008-09-05 15:00,5,109.405,109.405,109.405,109.405,11
HRZ08,2008-09-08 01:00,8,108.71,108.95,108.6,108.88,52513
HRZ08,2008-09-08 01:30,8,108.88,109.045,108.825,108.93,36899
HRZ08,2008-09-08 02:00,8,108.93,108.955,108.76,108.94,46742
HRZ08,2008-09-08 02:30,8,108.945,108.96,108.865,108.87,59273
HRZ08,2008-09-08 03:00,8,108.87,108.875,108.775,108.82,50787
HRZ08,2008-09-08 03:30,8,108.825,108.86,108.78,108.85,34430
HRZ08,2008-09-08 04:00,8,108.845,108.89,108.775,108.835,45400
HRZ08,2008-09-08 04:30,8,108.835,108.915,108.82,108.905,14877
HRZ08,2008-09-08 05:00,8,108.905,108.94,108.875,108.9,24359
HRZ08,2008-09-08 05:30,8,108.9,108.91,108.86,108.9,13094
HRZ08,2008-09-08 06:00,8,108.905,108.985,108.895,108.985,20829
HRZ08,2008-09-08 06:30,8,108.985,109,108.91,108.95,19380
HRZ08,2008-09-08 07:00,8,108.955,109.035,108.915,108.95,22781
HRZ08,2008-09-08 07:30,8,108.955,109.1,108.95,109.075,18773
HRZ08,2008-09-08 08:00,8,109.07,109.085,108.995,108.995,26826
HRZ08,2008-09-08 08:30,8,109,109.21,109,109.17,47198
HRZ08,2008-09-08 09:00,8,109.165,109.19,109.09,109.12,26513
HRZ08,2008-09-08 09:30,8,109.12,109.23,109.07,109.215,24851
HRZ08,2008-09-08 10:00,8,109.215,109.26,109.145,109.205,36889
HRZ08,2008-09-08 10:30,8,109.205,109.29,109.195,109.27,13594
HRZ08,2008-09-08 11:00,8,109.27,109.3,109.255,109.265,10924
HRZ08,2008-09-08 11:30,8,109.26,109.27,109.24,109.24,4100
HRZ08,2008-09-08 12:00,8,109.24,109.265,109.235,109.245,1399
HRZ08,2008-09-08 12:30,8,109.26,109.305,109.255,109.305,930
HRZ08,2008-09-08 13:00,8,109.3,109.34,109.275,109.28,1482
HRZ08,2008-09-08 13:30,8,109.275,109.3,109.265,109.3,578
HRZ08,2008-09-08 14:00,8,109.31,109.36,109.31,109.36,473
HRZ08,2008-09-08 14:30,8,109.36,109.395,109.34,109.375,390
HRZ08,2008-09-08 15:00,8,109.325,109.325,109.325,109.325,46
HRZ08,2008-09-09 01:00,9,109.34,109.37,109.22,109.255,15077
HRZ08,2008-09-09 01:30,9,109.26,109.275,109.15,109.18,15519
HRZ08,2008-09-09 02:00,9,109.18,109.195,109.055,109.07,35018
HRZ08,2008-09-09 02:30,9,109.07,109.12,109.04,109.115,24632
HRZ08,2008-09-09 03:00,9,109.115,109.185,109.085,109.15,17697
HRZ08,2008-09-09 03:30,9,109.15,109.2,109.12,109.135,27686
HRZ08,2008-09-09 04:00,9,109.13,109.145,109.075,109.075,28432
HRZ08,2008-09-09 04:30,9,109.075,109.11,108.945,108.945,34549
HRZ08,2008-09-09 05:00,9,108.945,108.945,108.83,108.94,49053
HRZ08,2008-09-09 05:30,9,108.94,108.95,108.865,108.92,22705
HRZ08,2008-09-09 06:00,9,108.92,108.965,108.895,108.925,16422
HRZ08,2008-09-09 06:30,9,108.925,109.005,108.87,108.99,20253
HRZ08,2008-09-09 07:00,9,108.99,109.09,108.98,109.06,25256
HRZ08,2008-09-09 07:30,9,109.06,109.195,109.05,109.155,34195
HRZ08,2008-09-09 08:00,9,109.155,109.22,109.095,109.105,37153
HRZ08,2008-09-09 08:30,9,109.105,109.165,109.08,109.12,32388
HRZ08,2008-09-09 09:00,9,109.12,109.205,109.08,109.2,34599
HRZ08,2008-09-09 09:30,9,109.2,109.315,109.2,109.275,36698
HRZ08,2008-09-09 10:00,9,109.28,109.44,109.26,109.335,41886
HRZ08,2008-09-09 10:30,9,109.335,109.375,109.285,109.375,16473
HRZ08,2008-09-09 11:00,9,109.37,109.425,109.355,109.425,13376
HRZ08,2008-09-09 11:30,9,109.425,109.43,109.32,109.365,6567
HRZ08,2008-09-09 12:00,9,109.365,109.385,109.33,109.34,2182
HRZ08,2008-09-09 12:30,9,109.345,109.465,109.345,109.44,1926
HRZ08,2008-09-09 13:00,9,109.45,109.48,109.42,109.45,295
HRZ08,2008-09-09 13:30,9,109.445,109.455,109.415,109.455,147
HRZ08,2008-09-09 14:00,9,109.45,109.505,109.45,109.45,787
HRZ08,2008-09-09 14:30,9,109.45,109.52,109.45,109.51,1274
HRZ08,2008-09-09 15:00,9,109.515,109.52,109.515,109.52,4
HRZ08,2008-09-10 01:00,10,109.39,109.39,109.23,109.255,24978
HRZ08,2008-09-10 01:30,10,109.255,109.275,109.165,109.195,22800
HRZ08,2008-09-10 02:00,10,109.195,109.37,109.185,109.275,52814
HRZ08,2008-09-10 02:30,10,109.28,109.315,109.225,109.275,28200
HRZ08,2008-09-10 03:00,10,109.275,109.295,109.225,109.225,27688
HRZ08,2008-09-10 03:30,10,109.225,109.3,109.225,109.295,34440
HRZ08,2008-09-10 04:00,10,109.3,109.33,109.245,109.275,35683
HRZ08,2008-09-10 04:30,10,109.275,109.34,109.245,109.26,34660
HRZ08,2008-09-10 05:00,10,109.26,109.29,109.24,109.29,38201
HRZ08,2008-09-10 05:30,10,109.29,109.31,109.25,109.275,39700
HRZ08,2008-09-10 06:00,10,109.275,109.345,109.195,109.225,66875
HRZ08,2008-09-10 06:30,10,109.23,109.45,109.17,109.415,65361
HRZ08,2008-09-10 07:00,10,109.415,109.49,109.24,109.265,46766
HRZ08,2008-09-10 07:30,10,109.265,109.275,109.075,109.11,55427
HRZ08,2008-09-10 08:00,10,109.105,109.17,109.045,109.1,47911
HRZ08,2008-09-10 08:30,10,109.11,109.19,109.025,109.13,42978
HRZ08,2008-09-10 09:00,10,109.13,109.19,109.12,109.19,22704
HRZ08,2008-09-10 09:30,10,109.195,109.315,109.175,109.29,33485
HRZ08,2008-09-10 10:00,10,109.29,109.31,109.255,109.295,21357
HRZ08,2008-09-10 10:30,10,109.295,109.3,109.18,109.245,15496
HRZ08,2008-09-10 11:00,10,109.245,109.27,109.195,109.265,4441
HRZ08,2008-09-10 11:30,10,109.265,109.265,109.2,109.23,3468
HRZ08,2008-09-10 12:00,10,109.23,109.275,109.22,109.255,1727
HRZ08,2008-09-10 12:30,10,109.25,109.26,109.2,109.225,2830
HRZ08,2008-09-10 13:00,10,109.22,109.22,109.15,109.15,678
HRZ08,2008-09-10 13:30,10,109.15,109.175,109.13,109.165,401
HRZ08,2008-09-10 14:00,10,109.17,109.195,109.17,109.185,418
HRZ08,2008-09-10 14:30,10,109.18,109.23,109.18,109.23,427
HRZ08,2008-09-10 15:00,10,109.23,109.23,109.23,109.23,12
HRZ08,2008-09-11 01:00,11,109.24,109.27,109.15,109.18,10442
HRZ08,2008-09-11 01:30,11,109.18,109.235,109.13,109.22,11974
HRZ08,2008-09-11 02:00,11,109.215,109.23,109.145,109.2,14929
HRZ08,2008-09-11 02:30,11,109.2,109.25,109.185,109.2,16108
HRZ08,2008-09-11 03:00,11,109.2,109.205,109.12,109.145,30376
HRZ08,2008-09-11 03:30,11,109.145,109.215,109.145,109.17,32813
HRZ08,2008-09-11 04:00,11,109.165,109.25,109.155,109.23,22377
HRZ08,2008-09-11 04:30,11,109.23,109.345,109.225,109.345,38698
HRZ08,2008-09-11 05:00,11,109.345,109.345,109.26,109.31,23643
HRZ08,2008-09-11 05:30,11,109.305,109.33,109.27,109.28,21844
HRZ08,2008-09-11 06:00,11,109.28,109.3,109.25,109.29,12026
HRZ08,2008-09-11 06:30,11,109.29,109.415,109.29,109.37,29374
HRZ08,2008-09-11 07:00,11,109.37,109.445,109.355,109.415,35851
HRZ08,2008-09-11 07:30,11,109.415,109.46,109.355,109.43,41928
HRZ08,2008-09-11 08:00,11,109.43,109.445,109.345,109.405,37468
HRZ08,2008-09-11 08:30,11,109.4,109.47,109.37,109.42,43922
HRZ08,2008-09-11 09:00,11,109.415,109.425,109.3,109.36,45489
HRZ08,2008-09-11 09:30,11,109.36,109.405,109.16,109.165,68856
HRZ08,2008-09-11 10:00,11,109.16,109.24,109.14,109.165,63969
HRZ08,2008-09-11 10:30,11,109.16,109.17,109.08,109.085,30595
HRZ08,2008-09-11 11:00,11,109.09,109.19,109.085,109.19,11422
HRZ08,2008-09-11 11:30,11,109.195,109.265,109.185,109.2,7321
HRZ08,2008-09-11 12:00,11,109.21,109.315,109.205,109.27,4718
HRZ08,2008-09-11 12:30,11,109.27,109.285,109.19,109.2,823
HRZ08,2008-09-11 13:00,11,109.205,109.215,109.17,109.175,526
HRZ08,2008-09-11 13:30,11,109.18,109.21,109.17,109.21,328
HRZ08,2008-09-11 14:00,11,109.21,109.225,109.19,109.225,117
HRZ08,2008-09-11 14:30,11,109.225,109.225,109.14,109.16,350
HRZ08,2008-09-11 15:00,11,109.14,109.14,109.14,109.14,26
HRZ08,2008-09-12 01:00,12,109.08,109.095,109.005,109.01,16408
HRZ08,2008-09-12 01:30,12,109.01,109.055,108.955,108.995,19390
HRZ08,2008-09-12 02:00,12,109,109.075,108.985,109.06,22406
HRZ08,2008-09-12 02:30,12,109.06,109.08,109.02,109.045,28251
HRZ08,2008-09-12 03:00,12,109.045,109.075,108.97,109,33231
HRZ08,2008-09-12 03:30,12,109,109.055,108.945,108.98,31838
HRZ08,2008-09-12 04:00,12,108.98,109.015,108.905,108.935,37108
HRZ08,2008-09-12 04:30,12,108.93,108.93,108.82,108.895,37021
HRZ08,2008-09-12 05:00,12,108.895,108.985,108.87,108.965,29398
HRZ08,2008-09-12 05:30,12,108.965,109.015,108.96,108.975,21638
HRZ08,2008-09-12 06:00,12,108.975,109.02,108.96,109.02,24090
HRZ08,2008-09-12 06:30,12,109.02,109.065,108.985,109.06,19627
HRZ08,2008-09-12 07:00,12,109.06,109.145,109.045,109.14,30900
HRZ08,2008-09-12 07:30,12,109.145,109.165,108.995,109.06,36981
HRZ08,2008-09-12 08:00,12,109.065,109.09,109.025,109.065,26494
HRZ08,2008-09-12 08:30,12,109.065,109.115,108.95,109.035,32366
HRZ08,2008-09-12 09:00,12,109.04,109.055,108.98,109.035,34154
HRZ08,2008-09-12 09:30,12,109.035,109.05,108.85,108.875,34384
HRZ08,2008-09-12 10:00,12,108.875,108.905,108.545,108.645,82769
HRZ08,2008-09-12 10:30,12,108.645,108.775,108.645,108.75,27899
HRZ08,2008-09-12 11:00,12,108.75,108.77,108.73,108.755,13737
HRZ08,2008-09-12 11:30,12,108.755,108.81,108.745,108.8,5787
HRZ08,2008-09-12 12:00,12,108.795,108.805,108.775,108.79,1129
HRZ08,2008-09-12 12:30,12,108.795,108.81,108.77,108.77,793
HRZ08,2008-09-12 13:00,12,108.795,108.82,108.78,108.805,395
HRZ08,2008-09-12 13:30,12,108.805,108.805,108.73,108.73,518
HRZ08,2008-09-12 14:00,12,108.75,108.79,108.735,108.74,248
HRZ08,2008-09-12 14:30,12,108.74,108.84,108.74,108.835,266
HRZ08,2008-09-12 15:00,12,108.795,108.795,108.795,108.795,11
HRZ08,2008-09-15 01:00,15,109.6,109.87,109.6,109.68,60831
HRZ08,2008-09-15 01:30,15,109.68,109.725,109.54,109.71,40122
HRZ08,2008-09-15 02:00,15,109.71,109.97,109.71,109.87,59341
HRZ08,2008-09-15 02:30,15,109.865,109.885,109.755,109.76,28396
HRZ08,2008-09-15 03:00,15,109.76,109.82,109.735,109.795,35214
HRZ08,2008-09-15 03:30,15,109.795,109.93,109.785,109.8,35251
HRZ08,2008-09-15 04:00,15,109.795,109.83,109.715,109.735,30722
HRZ08,2008-09-15 04:30,15,109.74,109.935,109.7,109.715,35606
HRZ08,2008-09-15 05:00,15,109.71,109.865,109.705,109.825,19409
HRZ08,2008-09-15 05:30,15,109.82,109.91,109.71,109.88,25855
HRZ08,2008-09-15 06:00,15,109.885,109.98,109.86,109.91,29135
HRZ08,2008-09-15 06:30,15,109.915,109.935,109.8,109.815,22962
HRZ08,2008-09-15 07:00,15,109.815,109.86,109.755,109.85,16278
HRZ08,2008-09-15 07:30,15,109.85,109.86,109.71,109.75,22413
HRZ08,2008-09-15 08:00,15,109.75,109.905,109.73,109.81,38014
HRZ08,2008-09-15 08:30,15,109.81,109.875,109.765,109.79,28936
HRZ08,2008-09-15 09:00,15,109.785,109.82,109.71,109.735,43951
HRZ08,2008-09-15 09:30,15,109.74,109.825,109.55,109.605,71090
HRZ08,2008-09-15 10:00,15,109.605,109.79,109.51,109.71,75503
HRZ08,2008-09-15 10:30,15,109.715,109.85,109.665,109.835,23826
HRZ08,2008-09-15 11:00,15,109.835,109.835,109.595,109.64,21072
HRZ08,2008-09-15 11:30,15,109.645,109.755,109.635,109.745,15987
HRZ08,2008-09-15 12:00,15,109.74,109.79,109.72,109.75,6049
HRZ08,2008-09-15 12:30,15,109.755,109.77,109.69,109.7,766
HRZ08,2008-09-15 13:00,15,109.7,109.715,109.695,109.715,215
HRZ08,2008-09-15 13:30,15,109.71,109.845,109.71,109.845,2370
HRZ08,2008-09-15 14:00,15,109.845,109.9,109.82,109.885,1343
HRZ08,2008-09-15 14:30,15,109.865,109.87,109.805,109.83,1272
HRZ08,2008-09-15 15:00,15,109.825,109.825,109.825,109.825,16
HRZ08,2008-09-16 01:00,16,109.95,110.1,109.95,110.03,37503
HRZ08,2008-09-16 01:30,16,110.025,110.03,109.885,109.905,26741
HRZ08,2008-09-16 02:00,16,109.905,110.085,109.885,110.025,31783
HRZ08,2008-09-16 02:30,16,110.025,110.11,109.995,110.095,35376
HRZ08,2008-09-16 03:00,16,110.095,110.165,110.045,110.06,42252
HRZ08,2008-09-16 03:30,16,110.055,110.1,110.04,110.045,24395
HRZ08,2008-09-16 04:00,16,110.045,110.1,109.945,109.98,38159
HRZ08,2008-09-16 04:30,16,109.98,110.08,109.97,110.02,21276
HRZ08,2008-09-16 05:00,16,110.02,110.03,109.955,109.97,30102
HRZ08,2008-09-16 05:30,16,109.965,110.18,109.93,110.16,44574
HRZ08,2008-09-16 06:00,16,110.165,110.275,110.145,110.175,47895
HRZ08,2008-09-16 06:30,16,110.175,110.245,110.105,110.145,46841
HRZ08,2008-09-16 07:00,16,110.14,110.17,110.01,110.1,43101
HRZ08,2008-09-16 07:30,16,110.095,110.23,110.07,110.205,34390
HRZ08,2008-09-16 08:00,16,110.2,110.285,110.175,110.225,49002
HRZ08,2008-09-16 08:30,16,110.225,110.24,110.06,110.145,48378
HRZ08,2008-09-16 09:00,16,110.145,110.145,109.975,109.975,55991
HRZ08,2008-09-16 09:30,16,109.975,110.04,109.75,109.82,78367
HRZ08,2008-09-16 10:00,16,109.825,110.03,109.71,109.96,91475
HRZ08,2008-09-16 10:30,16,109.955,109.985,109.875,109.88,24009
HRZ08,2008-09-16 11:00,16,109.875,109.885,109.735,109.76,25534
HRZ08,2008-09-16 11:30,16,109.755,109.775,109.68,109.705,18670
HRZ08,2008-09-16 12:00,16,109.705,109.72,109.66,109.7,10373
HRZ08,2008-09-16 12:30,16,109.695,109.735,109.685,109.705,3582
HRZ08,2008-09-16 13:00,16,109.705,109.85,109.625,109.635,11462
HRZ08,2008-09-16 13:30,16,109.635,109.705,109.345,109.37,9106
HRZ08,2008-09-16 14:00,16,109.37,109.41,109.32,109.395,3270
HRZ08,2008-09-16 14:30,16,109.41,109.415,109.315,109.315,1368
HRZ08,2008-09-16 15:00,16,109.3,109.3,109.3,109.3,29
HRZ08,2008-09-17 01:00,17,109.6,109.6,109.365,109.445,30418
HRZ08,2008-09-17 01:30,17,109.445,109.485,109.26,109.375,30764
HRZ08,2008-09-17 02:00,17,109.375,109.47,109.325,109.465,39288
HRZ08,2008-09-17 02:30,17,109.465,109.76,109.445,109.735,62515
HRZ08,2008-09-17 03:00,17,109.735,109.745,109.505,109.57,40901
HRZ08,2008-09-17 03:30,17,109.58,109.61,109.49,109.55,29243
HRZ08,2008-09-17 04:00,17,109.555,109.63,109.505,109.575,32050
HRZ08,2008-09-17 04:30,17,109.565,109.58,109.465,109.465,33574
HRZ08,2008-09-17 05:00,17,109.465,109.48,109.35,109.38,32382
HRZ08,2008-09-17 05:30,17,109.375,109.42,109.3,109.375,34972
HRZ08,2008-09-17 06:00,17,109.375,109.425,109.365,109.395,23997
HRZ08,2008-09-17 06:30,17,109.395,109.485,109.37,109.395,25868
HRZ08,2008-09-17 07:00,17,109.39,109.565,109.385,109.53,28780
HRZ08,2008-09-17 07:30,17,109.53,109.64,109.36,109.625,45692
HRZ08,2008-09-17 08:00,17,109.625,110,109.59,109.845,62738
HRZ08,2008-09-17 08:30,17,109.85,109.915,109.57,109.595,48595
HRZ08,2008-09-17 09:00,17,109.595,109.81,109.515,109.745,54620
HRZ08,2008-09-17 09:30,17,109.74,109.84,109.72,109.77,32404
HRZ08,2008-09-17 10:00,17,109.77,109.9,109.76,109.89,38121
HRZ08,2008-09-17 10:30,17,109.89,109.975,109.83,109.975,28878
HRZ08,2008-09-17 11:00,17,109.975,110.35,109.975,110.275,28856
HRZ08,2008-09-17 11:30,17,110.275,110.275,110.08,110.125,16005
HRZ08,2008-09-17 12:00,17,110.125,110.185,110.1,110.185,2664
HRZ08,2008-09-17 12:30,17,110.165,110.21,110.135,110.15,1628
HRZ08,2008-09-17 13:00,17,110.17,110.17,110.06,110.075,1138
HRZ08,2008-09-17 13:30,17,110.075,110.1,110,110.055,903
HRZ08,2008-09-17 14:00,17,110.05,110.05,109.985,110.01,1220
HRZ08,2008-09-17 14:30,17,110.015,110.08,109.98,110.075,504
HRZ08,2008-09-17 15:00,17,110.08,110.08,110.08,110.08,14
HRZ08,2008-09-18 01:00,18,110.01,110.12,110,110.03,19322
HRZ08,2008-09-18 01:30,18,110.025,110.15,110,110.015,15738
HRZ08,2008-09-18 02:00,18,110.015,110.08,109.77,110.04,53372
HRZ08,2008-09-18 02:30,18,110.045,110.15,109.93,110.135,28689
HRZ08,2008-09-18 03:00,18,110.135,110.17,109.89,109.92,32389
HRZ08,2008-09-18 03:30,18,109.925,109.935,109.695,109.74,62572
HRZ08,2008-09-18 04:00,18,109.735,109.82,109.71,109.755,24471
HRZ08,2008-09-18 04:30,18,109.755,109.78,109.7,109.72,36369
HRZ08,2008-09-18 05:00,18,109.72,109.805,109.705,109.795,15617
HRZ08,2008-09-18 05:30,18,109.795,109.845,109.79,109.83,20696
HRZ08,2008-09-18 06:00,18,109.825,109.835,109.715,109.72,15372
HRZ08,2008-09-18 06:30,18,109.72,109.735,109.56,109.675,29309
HRZ08,2008-09-18 07:00,18,109.675,109.72,109.625,109.68,21659
HRZ08,2008-09-18 07:30,18,109.68,109.695,109.6,109.67,24413
HRZ08,2008-09-18 08:00,18,109.67,109.745,109.59,109.635,35293
HRZ08,2008-09-18 08:30,18,109.635,109.695,109.44,109.455,43036
HRZ08,2008-09-18 09:00,18,109.455,109.73,109.44,109.665,38690
HRZ08,2008-09-18 09:30,18,109.665,109.78,109.49,109.55,51615
HRZ08,2008-09-18 10:00,18,109.55,109.785,109.52,109.74,40042
HRZ08,2008-09-18 10:30,18,109.74,109.785,109.615,109.675,24850
HRZ08,2008-09-18 11:00,18,109.675,109.72,109.545,109.58,19465
HRZ08,2008-09-18 11:30,18,109.58,109.8,109.575,109.775,18598
HRZ08,2008-09-18 12:00,18,109.775,109.81,109.64,109.67,6254
HRZ08,2008-09-18 12:30,18,109.67,109.695,109.59,109.62,1924
HRZ08,2008-09-18 13:00,18,109.625,109.715,109.625,109.655,650
HRZ08,2008-09-18 13:30,18,109.655,109.67,109.53,109.55,1303
HRZ08,2008-09-18 14:00,18,109.57,109.57,109.23,109.285,4308
HRZ08,2008-09-18 14:30,18,109.28,109.295,109.165,109.245,1374
HRZ08,2008-09-18 15:00,18,109.25,109.25,109.25,109.25,15
HRZ08,2008-09-19 01:00,19,109.035,109.035,108.765,108.82,40414
HRZ08,2008-09-19 01:30,19,108.825,108.895,108.67,108.72,42382
HRZ08,2008-09-19 02:00,19,108.72,108.86,108.71,108.835,35605
HRZ08,2008-09-19 02:30,19,108.835,108.89,108.77,108.885,34851
HRZ08,2008-09-19 03:00,19,108.88,109.045,108.88,108.965,34668
HRZ08,2008-09-19 03:30,19,108.965,109.035,108.865,108.885,26020
HRZ08,2008-09-19 04:00,19,108.885,108.955,108.875,108.955,18567
HRZ08,2008-09-19 04:30,19,108.955,109.015,108.93,108.935,25033
HRZ08,2008-09-19 05:00,19,108.935,108.94,108.855,108.935,21765
HRZ08,2008-09-19 05:30,19,108.93,109.04,108.895,109.035,29640
HRZ08,2008-09-19 06:00,19,109.03,109.05,108.925,108.95,25197
HRZ08,2008-09-19 06:30,19,108.95,108.995,108.82,108.84,49200
HRZ08,2008-09-19 07:00,19,108.845,108.85,108.5,108.575,60416
HRZ08,2008-09-19 07:30,19,108.57,108.57,108.36,108.545,61096
HRZ08,2008-09-19 08:00,19,108.54,108.55,108.405,108.455,39372
HRZ08,2008-09-19 08:30,19,108.445,108.535,108.415,108.435,38475
HRZ08,2008-09-19 09:00,19,108.435,108.59,108.43,108.5,39503
HRZ08,2008-09-19 09:30,19,108.505,108.525,108.355,108.41,40979
HRZ08,2008-09-19 10:00,19,108.41,108.435,108.2,108.3,42652
HRZ08,2008-09-19 10:30,19,108.3,108.31,108.215,108.295,28419
HRZ08,2008-09-19 11:00,19,108.3,108.31,108.145,108.185,12704
HRZ08,2008-09-19 11:30,19,108.185,108.25,108.14,108.23,32732
HRZ08,2008-09-19 12:00,19,108.23,108.285,108.22,108.265,1947
HRZ08,2008-09-19 12:30,19,108.26,108.275,108.25,108.255,468
HRZ08,2008-09-19 13:00,19,108.25,108.27,108.185,108.185,1346
HRZ08,2008-09-19 13:30,19,108.18,108.22,108.18,108.185,200
HRZ08,2008-09-19 14:00,19,108.185,108.21,108.18,108.21,761
HRZ08,2008-09-19 14:30,19,108.23,108.23,108.18,108.185,582
HRZ08,2008-09-22 01:00,22,108.295,108.335,108.24,108.275,13949
HRZ08,2008-09-22 01:30,22,108.275,108.29,108.165,108.205,17728
HRZ08,2008-09-22 02:00,22,108.205,108.42,108.205,108.31,29805
HRZ08,2008-09-22 02:30,22,108.315,108.335,108.27,108.315,12316
HRZ08,2008-09-22 03:00,22,108.32,108.49,108.31,108.45,25494
HRZ08,2008-09-22 03:30,22,108.455,108.49,108.35,108.38,22269
HRZ08,2008-09-22 04:00,22,108.385,108.42,108.325,108.345,17943
HRZ08,2008-09-22 04:30,22,108.34,108.435,108.34,108.425,13352
HRZ08,2008-09-22 05:00,22,108.425,108.48,108.42,108.455,18435
HRZ08,2008-09-22 05:30,22,108.45,108.46,108.335,108.36,20717
HRZ08,2008-09-22 06:00,22,108.36,108.365,108.2,108.26,29565
HRZ08,2008-09-22 06:30,22,108.26,108.345,108.255,108.32,23156
HRZ08,2008-09-22 07:00,22,108.325,108.33,108.215,108.215,26170
HRZ08,2008-09-22 07:30,22,108.215,108.28,108.195,108.25,44004
HRZ08,2008-09-22 08:00,22,108.25,108.25,108.07,108.115,53833
HRZ08,2008-09-22 08:30,22,108.11,108.23,108.11,108.23,30410
HRZ08,2008-09-22 09:00,22,108.23,108.24,108.1,108.105,26922
HRZ08,2008-09-22 09:30,22,108.105,108.15,108.09,108.11,29542
HRZ08,2008-09-22 10:00,22,108.105,108.255,108.105,108.19,30313
HRZ08,2008-09-22 10:30,22,108.19,108.24,108.155,108.155,13662
HRZ08,2008-09-22 11:00,22,108.15,108.22,108.135,108.17,7777
HRZ08,2008-09-22 11:30,22,108.17,108.215,108.16,108.185,5873
HRZ08,2008-09-22 12:00,22,108.185,108.25,108.18,108.24,1234
HRZ08,2008-09-22 12:30,22,108.235,108.28,108.205,108.245,1142
HRZ08,2008-09-22 13:00,22,108.25,108.28,108.24,108.27,531
HRZ08,2008-09-22 13:30,22,108.265,108.29,108.22,108.29,813
HRZ08,2008-09-22 14:00,22,108.285,108.29,108.245,108.29,667
HRZ08,2008-09-22 14:30,22,108.29,108.31,108.29,108.29,459
HRZ08,2008-09-22 15:00,22,108.3,108.3,108.3,108.3,9
HRZ08,2008-09-23 01:00,23,108.24,108.34,108.215,108.325,9304
HRZ08,2008-09-23 01:30,23,108.325,108.43,108.325,108.4,11394
HRZ08,2008-09-23 02:00,23,108.405,108.475,108.37,108.42,26766
HRZ08,2008-09-23 02:30,23,108.42,108.55,108.41,108.455,34334
HRZ08,2008-09-23 03:00,23,108.455,108.495,108.445,108.47,15786
HRZ08,2008-09-23 03:30,23,108.47,108.49,108.415,108.43,23554
HRZ08,2008-09-23 04:00,23,108.435,108.56,108.43,108.53,31965
HRZ08,2008-09-23 04:30,23,108.525,108.54,108.435,108.48,23458
HRZ08,2008-09-23 05:00,23,108.47,108.62,108.46,108.62,24016
HRZ08,2008-09-23 05:30,23,108.625,108.645,108.575,108.595,17365
HRZ08,2008-09-23 06:00,23,108.595,108.6,108.49,108.515,18094
HRZ08,2008-09-23 06:30,23,108.51,108.525,108.45,108.52,19544
HRZ08,2008-09-23 07:00,23,108.52,108.68,108.52,108.64,32455
HRZ08,2008-09-23 07:30,23,108.635,108.645,108.53,108.625,24694
HRZ08,2008-09-23 08:00,23,108.625,108.625,108.48,108.555,29818
HRZ08,2008-09-23 08:30,23,108.555,108.555,108.37,108.485,36790
HRZ08,2008-09-23 09:00,23,108.485,108.515,108.415,108.47,40359
HRZ08,2008-09-23 09:30,23,108.47,108.6,108.455,108.55,43424
HRZ08,2008-09-23 10:00,23,108.55,108.555,108.445,108.475,37488
HRZ08,2008-09-23 10:30,23,108.475,108.52,108.43,108.515,35573
HRZ08,2008-09-23 11:00,23,108.515,108.56,108.45,108.545,15751
HRZ08,2008-09-23 11:30,23,108.545,108.605,108.535,108.585,5836
HRZ08,2008-09-23 12:00,23,108.585,108.645,108.57,108.635,5167
HRZ08,2008-09-23 12:30,23,108.635,108.665,108.585,108.585,2670
HRZ08,2008-09-23 13:00,23,108.59,108.625,108.555,108.555,1147
HRZ08,2008-09-23 13:30,23,108.565,108.595,108.54,108.545,506
HRZ08,2008-09-23 14:00,23,108.54,108.555,108.535,108.555,266
HRZ08,2008-09-23 14:30,23,108.57,108.625,108.555,108.625,190
HRZ08,2008-09-23 15:00,23,108.6,108.6,108.6,108.6,6
HRZ08,2008-09-24 01:00,24,108.495,108.53,108.445,108.52,9950
HRZ08,2008-09-24 01:30,24,108.52,108.61,108.515,108.6,11701
HRZ08,2008-09-24 02:00,24,108.595,108.63,108.565,108.61,13535
HRZ08,2008-09-24 02:30,24,108.61,108.76,108.61,108.69,47762
HRZ08,2008-09-24 03:00,24,108.685,108.9,108.67,108.81,50135
HRZ08,2008-09-24 03:30,24,108.805,108.83,108.74,108.785,57265
HRZ08,2008-09-24 04:00,24,108.785,108.855,108.725,108.845,49447
HRZ08,2008-09-24 04:30,24,108.845,108.895,108.83,108.835,25852
HRZ08,2008-09-24 05:00,24,108.835,108.925,108.785,108.92,39232
HRZ08,2008-09-24 05:30,24,108.92,108.925,108.865,108.89,25697
HRZ08,2008-09-24 06:00,24,108.885,108.885,108.77,108.77,27564
HRZ08,2008-09-24 06:30,24,108.77,108.855,108.75,108.81,24799
HRZ08,2008-09-24 07:00,24,108.805,108.83,108.76,108.775,22838
HRZ08,2008-09-24 07:30,24,108.775,108.84,108.77,108.805,20409
HRZ08,2008-09-24 08:00,24,108.8,108.895,108.795,108.865,24243
HRZ08,2008-09-24 08:30,24,108.865,108.92,108.79,108.9,44495
HRZ08,2008-09-24 09:00,24,108.905,108.99,108.87,108.87,49808
HRZ08,2008-09-24 09:30,24,108.87,108.945,108.82,108.925,43948
HRZ08,2008-09-24 10:00,24,108.925,108.995,108.905,108.945,27629
HRZ08,2008-09-24 10:30,24,108.945,108.97,108.92,108.94,15319
HRZ08,2008-09-24 11:00,24,108.94,108.98,108.93,108.975,10056
HRZ08,2008-09-24 11:30,24,108.97,109,108.905,108.905,6781
HRZ08,2008-09-24 12:00,24,108.905,108.925,108.9,108.925,1264
HRZ08,2008-09-24 12:30,24,108.92,108.94,108.885,108.94,1088
HRZ08,2008-09-24 13:00,24,108.93,108.965,108.93,108.93,403
HRZ08,2008-09-24 13:30,24,108.92,108.975,108.9,108.965,282
HRZ08,2008-09-24 14:00,24,108.97,108.975,108.9,108.94,286
HRZ08,2008-09-24 14:30,24,108.94,109.01,108.93,108.97,557
HRZ08,2008-09-24 15:00,24,108.935,108.935,108.935,108.935,3
HRZ08,2008-09-25 01:00,25,108.865,108.925,108.835,108.895,7495
HRZ08,2008-09-25 01:30,25,108.89,108.92,108.855,108.91,7556
HRZ08,2008-09-25 02:00,25,108.91,108.985,108.87,108.955,19712
HRZ08,2008-09-25 02:30,25,108.95,108.97,108.86,108.885,24662
HRZ08,2008-09-25 03:00,25,108.885,108.905,108.815,108.86,21615
HRZ08,2008-09-25 03:30,25,108.855,108.875,108.715,108.73,32919
HRZ08,2008-09-25 04:00,25,108.735,108.76,108.685,108.725,33325
HRZ08,2008-09-25 04:30,25,108.725,108.8,108.69,108.765,21465
HRZ08,2008-09-25 05:00,25,108.765,108.8,108.71,108.795,19470
HRZ08,2008-09-25 05:30,25,108.795,108.92,108.75,108.86,33249
HRZ08,2008-09-25 06:00,25,108.855,108.89,108.79,108.83,28156
HRZ08,2008-09-25 06:30,25,108.835,108.885,108.695,108.73,27790
HRZ08,2008-09-25 07:00,25,108.73,108.77,108.63,108.73,56192
HRZ08,2008-09-25 07:30,25,108.735,108.8,108.7,108.78,37231
HRZ08,2008-09-25 08:00,25,108.78,108.785,108.66,108.75,27018
HRZ08,2008-09-25 08:30,25,108.75,108.8,108.64,108.75,39624
HRZ08,2008-09-25 09:00,25,108.745,108.795,108.58,108.62,38071
HRZ08,2008-09-25 09:30,25,108.625,108.725,108.605,108.72,19713
HRZ08,2008-09-25 10:00,25,108.72,108.735,108.6,108.645,30027
HRZ08,2008-09-25 10:30,25,108.645,108.68,108.63,108.66,12359
HRZ08,2008-09-25 11:00,25,108.66,108.675,108.63,108.665,8388
HRZ08,2008-09-25 11:30,25,108.66,108.665,108.62,108.62,4637
HRZ08,2008-09-25 12:00,25,108.625,108.625,108.55,108.585,2186
HRZ08,2008-09-25 12:30,25,108.59,108.665,108.575,108.61,520
HRZ08,2008-09-25 13:00,25,108.62,108.68,108.62,108.66,419
HRZ08,2008-09-25 13:30,25,108.645,108.77,108.625,108.685,1343
HRZ08,2008-09-25 14:00,25,108.685,108.695,108.66,108.675,145
HRZ08,2008-09-25 14:30,25,108.7,108.75,108.685,108.75,292
HRZ08,2008-09-25 15:00,25,108.725,108.725,108.725,108.725,21
HRZ08,2008-09-26 01:00,26,108.88,108.895,108.825,108.845,7815
HRZ08,2008-09-26 01:30,26,108.845,108.85,108.785,108.795,8424
HRZ08,2008-09-26 02:00,26,108.795,108.88,108.795,108.84,12750
HRZ08,2008-09-26 02:30,26,108.84,108.89,108.835,108.875,13023
HRZ08,2008-09-26 03:00,26,108.87,108.985,108.865,108.97,36265
HRZ08,2008-09-26 03:30,26,108.975,109,108.88,108.93,19357
HRZ08,2008-09-26 04:00,26,108.93,108.965,108.88,108.895,25717
HRZ08,2008-09-26 04:30,26,108.895,108.91,108.88,108.885,14990
HRZ08,2008-09-26 05:00,26,108.89,108.905,108.86,108.895,22882
HRZ08,2008-09-26 05:30,26,108.89,108.91,108.87,108.895,11753
HRZ08,2008-09-26 06:00,26,108.895,108.9,108.83,108.87,9802
HRZ08,2008-09-26 06:30,26,108.87,109,108.85,108.99,20235
HRZ08,2008-09-26 07:00,26,108.995,109.185,108.98,109.175,38070
HRZ08,2008-09-26 07:30,26,109.175,109.29,109.135,109.255,42874
HRZ08,2008-09-26 08:00,26,109.25,109.355,109.14,109.275,50161
HRZ08,2008-09-26 08:30,26,109.265,109.275,109.11,109.14,39333
HRZ08,2008-09-26 09:00,26,109.14,109.27,109.105,109.255,27292
HRZ08,2008-09-26 09:30,26,109.255,109.345,109.215,109.225,30671
HRZ08,2008-09-26 10:00,26,109.23,109.235,109.12,109.165,20463
HRZ08,2008-09-26 10:30,26,109.17,109.235,109.155,109.2,12842
HRZ08,2008-09-26 11:00,26,109.205,109.24,109.19,109.215,9221
HRZ08,2008-09-26 11:30,26,109.22,109.22,109.165,109.165,22706
HRZ08,2008-09-26 12:00,26,109.17,109.2,109.15,109.155,883
HRZ08,2008-09-26 12:30,26,109.16,109.18,109.14,109.165,566
HRZ08,2008-09-26 13:00,26,109.17,109.175,109.15,109.175,340
HRZ08,2008-09-26 13:30,26,109.165,109.17,109.125,109.13,290
HRZ08,2008-09-26 14:00,26,109.125,109.14,109.11,109.14,462
HRZ08,2008-09-26 14:30,26,109.11,109.115,109.03,109.035,890
HRZ08,2008-09-26 15:00,26,109.02,109.02,109.02,109.02,42
HRZ08,2008-09-29 01:00,29,109.22,109.38,109.12,109.325,16304
HRZ08,2008-09-29 01:30,29,109.325,109.51,109.295,109.42,21029
HRZ08,2008-09-29 02:00,29,109.42,109.55,109.335,109.485,29706
HRZ08,2008-09-29 02:30,29,109.49,109.97,109.435,109.805,57553
HRZ08,2008-09-29 03:00,29,109.805,109.815,109.74,109.78,30933
HRZ08,2008-09-29 03:30,29,109.78,109.825,109.705,109.745,24728
HRZ08,2008-09-29 04:00,29,109.745,109.845,109.645,109.84,21336
HRZ08,2008-09-29 04:30,29,109.845,109.935,109.845,109.88,29003
HRZ08,2008-09-29 05:00,29,109.875,109.885,109.8,109.81,21747
HRZ08,2008-09-29 05:30,29,109.81,109.875,109.805,109.87,17742
HRZ08,2008-09-29 06:00,29,109.875,109.965,109.85,109.895,22217
HRZ08,2008-09-29 06:30,29,109.9,109.9,109.745,109.8,32972
HRZ08,2008-09-29 07:00,29,109.8,109.885,109.73,109.83,25105
HRZ08,2008-09-29 07:30,29,109.83,110.025,109.82,109.98,31321
HRZ08,2008-09-29 08:00,29,109.985,110.055,109.91,109.985,29527
HRZ08,2008-09-29 08:30,29,109.985,110.2,109.985,110.05,54078
HRZ08,2008-09-29 09:00,29,110.05,110.285,110.035,110.11,51829
HRZ08,2008-09-29 09:30,29,110.11,110.255,110.045,110.055,37752
HRZ08,2008-09-29 10:00,29,110.055,110.235,110.05,110.18,36245
HRZ08,2008-09-29 10:30,29,110.175,110.27,110.165,110.22,15271
HRZ08,2008-09-29 11:00,29,110.22,110.24,110.18,110.23,5985
HRZ08,2008-09-29 11:30,29,110.23,110.26,110.06,110.07,6756
HRZ08,2008-09-29 12:00,29,110.065,110.09,110.04,110.04,2169
HRZ08,2008-09-29 12:30,29,110.04,110.485,109.99,110.36,14363
HRZ08,2008-09-29 13:00,29,110.36,110.54,110.295,110.525,3122
HRZ08,2008-09-29 13:30,29,110.475,110.49,110.42,110.435,891
HRZ08,2008-09-29 14:00,29,110.46,110.67,110.435,110.645,1035
HRZ08,2008-09-29 14:30,29,110.615,110.65,110.475,110.495,477
HRZ08,2008-09-29 15:00,29,110.455,110.455,110.455,110.455,13
HRZ08,2008-09-30 01:00,30,110.395,110.575,110.16,110.275,31036
HRZ08,2008-09-30 01:30,30,110.265,110.39,110.26,110.34,25219
HRZ08,2008-09-30 02:00,30,110.34,110.355,110.065,110.075,47413
HRZ08,2008-09-30 02:30,30,110.07,110.075,109.85,109.86,42946
HRZ08,2008-09-30 03:00,30,109.865,110.02,109.84,110.01,33198
HRZ08,2008-09-30 03:30,30,110.01,110.11,109.995,110.005,24975
HRZ08,2008-09-30 04:00,30,110.01,110.085,109.945,110.08,24989
HRZ08,2008-09-30 04:30,30,110.075,110.075,109.985,109.985,20467
HRZ08,2008-09-30 05:00,30,109.99,109.99,109.845,109.85,27636
HRZ08,2008-09-30 05:30,30,109.85,109.945,109.81,109.935,27830
HRZ08,2008-09-30 06:00,30,109.935,110.04,109.935,110.03,20192
HRZ08,2008-09-30 06:30,30,110.03,110.05,109.935,109.99,14515
HRZ08,2008-09-30 07:00,30,109.995,110.03,109.955,109.98,12944
HRZ08,2008-09-30 07:30,30,109.98,110.115,109.97,110.1,26482
HRZ08,2008-09-30 08:00,30,110.1,110.19,110.085,110.18,24015
HRZ08,2008-09-30 08:30,30,110.18,110.215,110.05,110.065,28208
HRZ08,2008-09-30 09:00,30,110.06,110.07,109.645,109.84,51218
HRZ08,2008-09-30 09:30,30,109.84,109.89,109.77,109.885,34393
HRZ08,2008-09-30 10:00,30,109.88,109.9,109.685,109.805,50997
HRZ08,2008-09-30 10:30,30,109.805,109.81,109.71,109.75,17392
HRZ08,2008-09-30 11:00,30,109.75,109.815,109.745,109.77,7225
HRZ08,2008-09-30 11:30,30,109.765,109.8,109.74,109.785,7105
HRZ08,2008-09-30 12:00,30,109.785,109.79,109.71,109.735,4102
HRZ08,2008-09-30 12:30,30,109.73,109.755,109.675,109.72,2000
HRZ08,2008-09-30 13:00,30,109.72,109.775,109.705,109.745,502
HRZ08,2008-09-30 13:30,30,109.73,109.73,109.62,109.64,604
HRZ08,2008-09-30 14:00,30,109.645,109.66,109.565,109.635,1115
HRZ08,2008-09-30 14:30,30,109.625,109.63,109.555,109.615,851
HRZ08,2008-09-30 15:00,30,109.72,109.72,109.72,109.72,10
HRZ08,2008-10-01 01:00,1,109.89,109.945,109.76,109.88,17604
HRZ08,2008-10-01 01:30,1,109.88,109.925,109.765,109.815,16252
HRZ08,2008-10-01 02:00,1,109.81,109.86,109.76,109.86,15393
HRZ08,2008-10-01 02:30,1,109.855,109.89,109.63,109.635,35638
HRZ08,2008-10-01 03:00,1,109.635,109.695,109.54,109.67,49435
HRZ08,2008-10-01 03:30,1,109.68,109.83,109.665,109.745,26222
HRZ08,2008-10-01 04:00,1,109.745,109.76,109.645,109.71,24305
HRZ08,2008-10-01 04:30,1,109.71,109.79,109.685,109.72,27581
HRZ08,2008-10-01 05:00,1,109.72,109.79,109.655,109.755,30834
HRZ08,2008-10-01 05:30,1,109.755,109.845,109.735,109.805,21048
HRZ08,2008-10-01 06:00,1,109.805,109.825,109.78,109.81,12333
HRZ08,2008-10-01 06:30,1,109.805,109.87,109.765,109.82,16032
HRZ08,2008-10-01 07:00,1,109.825,109.9,109.795,109.805,20175
HRZ08,2008-10-01 07:30,1,109.805,109.815,109.765,109.8,24899
HRZ08,2008-10-01 08:00,1,109.8,109.895,109.785,109.81,22686
HRZ08,2008-10-01 08:30,1,109.815,109.985,109.805,109.945,32288
HRZ08,2008-10-01 09:00,1,109.945,110.115,109.945,109.97,49821
HRZ08,2008-10-01 09:30,1,109.965,110.04,109.96,109.975,29323
HRZ08,2008-10-01 10:00,1,109.98,110.02,109.93,109.94,26157
HRZ08,2008-10-01 10:30,1,109.94,109.965,109.885,109.89,16384
HRZ08,2008-10-01 11:00,1,109.895,109.935,109.835,109.895,12791
HRZ08,2008-10-01 11:30,1,109.89,109.89,109.715,109.74,16860
HRZ08,2008-10-01 12:00,1,109.74,109.8,109.74,109.785,2742
HRZ08,2008-10-01 12:30,1,109.795,109.84,109.75,109.8,1381
HRZ08,2008-10-01 13:00,1,109.81,109.815,109.755,109.78,305
HRZ08,2008-10-01 13:30,1,109.76,109.825,109.74,109.825,679
HRZ08,2008-10-01 14:00,1,109.825,109.85,109.82,109.835,481
HRZ08,2008-10-01 14:30,1,109.82,109.865,109.81,109.825,427
HRZ08,2008-10-01 15:00,1,109.83,109.83,109.83,109.83,10
HRZ08,2008-10-02 01:00,2,109.96,109.98,109.86,109.91,12393
HRZ08,2008-10-02 01:30,2,109.905,109.905,109.815,109.875,9745
HRZ08,2008-10-02 02:00,2,109.875,109.94,109.855,109.92,15473
HRZ08,2008-10-02 02:30,2,109.915,109.94,109.895,109.895,16846
HRZ08,2008-10-02 03:00,2,109.9,109.905,109.77,109.78,28433
HRZ08,2008-10-02 03:30,2,109.78,109.8,109.73,109.76,35947
HRZ08,2008-10-02 04:00,2,109.76,109.775,109.705,109.775,28768
HRZ08,2008-10-02 04:30,2,109.775,109.855,109.75,109.835,19922
HRZ08,2008-10-02 05:00,2,109.84,109.895,109.815,109.86,15473
HRZ08,2008-10-02 05:30,2,109.86,109.915,109.84,109.875,18332
HRZ08,2008-10-02 06:00,2,109.875,110.01,109.865,109.995,28989
HRZ08,2008-10-02 06:30,2,109.995,110.145,109.96,110.055,41682
HRZ08,2008-10-02 07:00,2,110.055,110.095,110,110.085,26601
HRZ08,2008-10-02 07:30,2,110.085,110.5,110.065,110.365,106986
HRZ08,2008-10-02 08:00,2,110.37,110.41,110.195,110.215,45131
HRZ08,2008-10-02 08:30,2,110.215,110.265,110.16,110.25,47373
HRZ08,2008-10-02 09:00,2,110.25,110.36,110.22,110.355,28854
HRZ08,2008-10-02 09:30,2,110.355,110.43,110.31,110.335,29922
HRZ08,2008-10-02 10:00,2,110.33,110.435,110.305,110.425,31538
HRZ08,2008-10-02 10:30,2,110.43,110.435,110.38,110.415,21246
HRZ08,2008-10-02 11:00,2,110.42,110.545,110.405,110.515,18018
HRZ08,2008-10-02 11:30,2,110.52,110.54,110.435,110.48,6835
HRZ08,2008-10-02 12:00,2,110.485,110.54,110.485,110.53,790
HRZ08,2008-10-02 12:30,2,110.52,110.55,110.435,110.435,1420
HRZ08,2008-10-02 13:00,2,110.435,110.455,110.42,110.42,272
HRZ08,2008-10-02 13:30,2,110.43,110.49,110.42,110.44,1219
HRZ08,2008-10-02 14:00,2,110.435,110.495,110.425,110.49,826
HRZ08,2008-10-02 14:30,2,110.495,110.53,110.45,110.46,257
HRZ08,2008-10-02 15:00,2,110.5,110.5,110.5,110.5,3
HRZ08,2008-10-03 01:00,3,110.425,110.545,110.385,110.495,9975
HRZ08,2008-10-03 01:30,3,110.495,110.62,110.455,110.54,15425
HRZ08,2008-10-03 02:00,3,110.545,110.73,110.54,110.6,50166
HRZ08,2008-10-03 02:30,3,110.6,110.69,110.565,110.62,27449
HRZ08,2008-10-03 03:00,3,110.625,110.685,110.62,110.685,19980
HRZ08,2008-10-03 03:30,3,110.685,110.72,110.66,110.705,29376
HRZ08,2008-10-03 04:00,3,110.7,110.705,110.62,110.655,21613
HRZ08,2008-10-03 04:30,3,110.66,110.765,110.645,110.735,33719
HRZ08,2008-10-03 05:00,3,110.735,110.755,110.62,110.625,21003
HRZ08,2008-10-03 05:30,3,110.625,110.795,110.625,110.695,24641
HRZ08,2008-10-03 06:00,3,110.7,110.79,110.625,110.755,38356
HRZ08,2008-10-03 06:30,3,110.755,110.92,110.745,110.845,36334
HRZ08,2008-10-03 07:00,3,110.845,110.91,110.725,110.76,31819
HRZ08,2008-10-03 07:30,3,110.76,110.78,110.585,110.695,41830
HRZ08,2008-10-03 08:00,3,110.7,110.77,110.57,110.655,29848
HRZ08,2008-10-03 08:30,3,110.655,110.67,110.5,110.585,45512
HRZ08,2008-10-03 09:00,3,110.585,110.62,110.43,110.48,30744
HRZ08,2008-10-03 09:30,3,110.475,110.605,110.4,110.445,42157
HRZ08,2008-10-03 10:00,3,110.44,110.535,110.385,110.5,29466
HRZ08,2008-10-03 10:30,3,110.5,110.505,110.415,110.46,17764
HRZ08,2008-10-03 11:00,3,110.465,110.485,110.38,110.395,10856
HRZ08,2008-10-03 11:30,3,110.4,110.435,110.285,110.295,9832
HRZ08,2008-10-03 12:00,3,110.295,110.425,110.235,110.375,8899
HRZ08,2008-10-03 12:30,3,110.38,110.585,110.38,110.54,1962
HRZ08,2008-10-03 13:00,3,110.555,110.645,110.505,110.64,669
HRZ08,2008-10-03 13:30,3,110.64,110.69,110.575,110.62,1115
HRZ08,2008-10-03 14:00,3,110.61,110.7,110.59,110.7,235
HRZ08,2008-10-03 14:30,3,110.67,110.75,110.67,110.74,833
HRZ08,2008-10-03 15:00,3,110.75,110.75,110.75,110.75,6
HRZ08,2008-10-06 01:00,6,110.95,111.08,110.95,111.075,25333
HRZ08,2008-10-06 01:30,6,111.075,111.085,110.9,111.04,16914
HRZ08,2008-10-06 02:00,6,111.045,111.055,110.89,110.995,22733
HRZ08,2008-10-06 02:30,6,110.995,111.08,110.945,111.07,18269
HRZ08,2008-10-06 03:00,6,111.07,111.265,111.065,111.185,33763
HRZ08,2008-10-06 03:30,6,111.18,111.47,111.175,111.41,46515
HRZ08,2008-10-06 04:00,6,111.41,111.41,111.195,111.22,33325
HRZ08,2008-10-06 04:30,6,111.225,111.435,111.215,111.33,29916
HRZ08,2008-10-06 05:00,6,111.33,111.435,111.325,111.38,20452
HRZ08,2008-10-06 05:30,6,111.38,111.4,111.265,111.325,16740
HRZ08,2008-10-06 06:00,6,111.325,111.38,111.28,111.38,12941
HRZ08,2008-10-06 06:30,6,111.38,111.385,111.215,111.295,27523
HRZ08,2008-10-06 07:00,6,111.3,111.35,111.2,111.205,31985
HRZ08,2008-10-06 07:30,6,111.21,111.295,111.15,111.28,23225
HRZ08,2008-10-06 08:00,6,111.28,111.38,111.245,111.325,23219
HRZ08,2008-10-06 08:30,6,111.325,111.355,111.205,111.34,23157
HRZ08,2008-10-06 09:00,6,111.335,111.485,111.255,111.465,29933
HRZ08,2008-10-06 09:30,6,111.465,111.61,111.365,111.41,35899
HRZ08,2008-10-06 10:00,6,111.41,111.48,111.32,111.345,23306
HRZ08,2008-10-06 10:30,6,111.345,111.375,111.275,111.31,18152
HRZ08,2008-10-06 11:00,6,111.31,111.375,111.24,111.355,11865
HRZ08,2008-10-06 11:30,6,111.34,111.405,111.285,111.34,5234
HRZ08,2008-10-06 12:00,6,111.34,111.435,111.325,111.37,6474
HRZ08,2008-10-06 12:30,6,111.37,111.405,111.355,111.4,2301
HRZ08,2008-10-06 13:00,6,111.41,111.495,111.4,111.47,1732
HRZ08,2008-10-06 13:30,6,111.48,111.59,111.475,111.58,925
HRZ08,2008-10-06 14:00,6,111.575,111.585,111.415,111.415,844
HRZ08,2008-10-06 14:30,6,111.405,111.42,111.205,111.205,3323
HRZ08,2008-10-06 15:00,6,111.23,111.23,111.23,111.23,16
HRZ08,2008-10-07 01:00,7,111.2,111.26,111.105,111.115,25219
HRZ08,2008-10-07 01:30,7,111.105,111.2,111.025,111.18,23523
HRZ08,2008-10-07 02:00,7,111.19,111.205,111.005,111.105,28025
HRZ08,2008-10-07 02:30,7,111.11,111.215,111.11,111.18,32080
HRZ08,2008-10-07 03:00,7,111.18,111.6,111.175,111.54,51093
HRZ08,2008-10-07 03:30,7,111.535,111.55,111.32,111.395,42262
HRZ08,2008-10-07 04:00,7,111.395,111.4,111.295,111.335,31704
HRZ08,2008-10-07 04:30,7,111.33,111.35,111.235,111.28,26053
HRZ08,2008-10-07 05:00,7,111.28,111.355,111.245,111.33,20058
HRZ08,2008-10-07 05:30,7,111.335,111.37,111.24,111.24,23261
HRZ08,2008-10-07 06:00,7,111.235,111.27,111.16,111.225,22752
HRZ08,2008-10-07 06:30,7,111.225,111.31,111.19,111.24,23322
HRZ08,2008-10-07 07:00,7,111.245,111.38,111.235,111.255,22894
HRZ08,2008-10-07 07:30,7,111.25,111.37,111.09,111.09,30595
HRZ08,2008-10-07 08:00,7,111.09,111.245,110.81,110.845,98384
HRZ08,2008-10-07 08:30,7,110.845,111.08,110.815,111.04,52202
HRZ08,2008-10-07 09:00,7,111.045,111.175,110.93,110.975,53620
HRZ08,2008-10-07 09:30,7,110.97,111.085,110.935,111.04,29713
HRZ08,2008-10-07 10:00,7,111.04,111.165,111.005,111.14,33501
HRZ08,2008-10-07 10:30,7,111.14,111.195,111.06,111.115,22899
HRZ08,2008-10-07 11:00,7,111.11,111.27,111.11,111.235,13298
HRZ08,2008-10-07 11:30,7,111.245,111.25,111.175,111.24,7345
HRZ08,2008-10-07 12:00,7,111.24,111.345,111.225,111.33,3135
HRZ08,2008-10-07 12:30,7,111.315,111.35,111.28,111.305,1321
HRZ08,2008-10-07 13:00,7,111.32,111.35,111.235,111.235,893
HRZ08,2008-10-07 13:30,7,111.235,111.245,111.2,111.245,259
HRZ08,2008-10-07 14:00,7,111.245,111.32,111.245,111.31,278
HRZ08,2008-10-07 14:30,7,111.31,111.37,111.28,111.36,988
HRZ08,2008-10-07 15:00,7,111.39,111.39,111.39,111.39,61
HRZ08,2008-10-08 01:00,8,111.55,111.765,111.55,111.595,37648
HRZ08,2008-10-08 01:30,8,111.595,111.63,111.43,111.505,22366
HRZ08,2008-10-08 02:00,8,111.51,111.595,111.415,111.47,30692
HRZ08,2008-10-08 02:30,8,111.47,111.69,111.455,111.64,28191
HRZ08,2008-10-08 03:00,8,111.645,111.65,111.52,111.57,28788
HRZ08,2008-10-08 03:30,8,111.575,111.635,111.565,111.59,29283
HRZ08,2008-10-08 04:00,8,111.59,111.71,111.58,111.695,28377
HRZ08,2008-10-08 04:30,8,111.69,111.7,111.62,111.67,27687
HRZ08,2008-10-08 05:00,8,111.665,111.765,111.61,111.71,21992
HRZ08,2008-10-08 05:30,8,111.715,111.9,111.58,111.785,37988
HRZ08,2008-10-08 06:00,8,111.785,111.81,111.25,111.335,75722
HRZ08,2008-10-08 06:30,8,111.335,111.435,111.085,111.25,52469
HRZ08,2008-10-08 07:00,8,111.25,111.41,111.125,111.34,37340
HRZ08,2008-10-08 07:30,8,111.335,111.535,111.305,111.535,45378
HRZ08,2008-10-08 08:00,8,111.535,111.665,111.46,111.535,35857
HRZ08,2008-10-08 08:30,8,111.53,111.545,111.21,111.27,41769
HRZ08,2008-10-08 09:00,8,111.275,111.445,111.18,111.21,33812
HRZ08,2008-10-08 09:30,8,111.205,111.32,111.195,111.265,31671
HRZ08,2008-10-08 10:00,8,111.26,111.33,111.155,111.17,24704
HRZ08,2008-10-08 10:30,8,111.17,111.22,111.02,111.06,23379
HRZ08,2008-10-08 11:00,8,111.055,111.14,110.97,111.11,14766
HRZ08,2008-10-08 11:30,8,111.105,111.115,110.995,111.01,8123
HRZ08,2008-10-08 12:00,8,111.01,111.01,110.875,110.92,8662
HRZ08,2008-10-08 12:30,8,110.915,110.95,110.82,110.845,2120
HRZ08,2008-10-08 13:00,8,110.845,110.93,110.845,110.93,122
HRZ08,2008-10-08 13:30,8,110.895,110.94,110.86,110.925,341
HRZ08,2008-10-08 14:00,8,110.91,110.945,110.91,110.935,256
HRZ08,2008-10-08 14:30,8,110.915,110.94,110.805,110.94,938
HRZ08,2008-10-08 15:00,8,110.94,110.94,110.94,110.94,11
HRZ08,2008-10-09 01:00,9,111.1,111.14,110.96,111.03,18209
HRZ08,2008-10-09 01:30,9,111.035,111.055,110.87,110.935,20067
HRZ08,2008-10-09 02:00,9,110.935,111.155,110.915,111.03,31062
HRZ08,2008-10-09 02:30,9,111.03,111.03,110.54,110.66,60380
HRZ08,2008-10-09 03:00,9,110.655,110.805,110.64,110.715,28279
HRZ08,2008-10-09 03:30,9,110.71,110.835,110.69,110.735,24609
HRZ08,2008-10-09 04:00,9,110.735,110.81,110.675,110.69,22268
HRZ08,2008-10-09 04:30,9,110.695,110.945,110.675,110.88,19506
HRZ08,2008-10-09 05:00,9,110.88,110.985,110.855,110.92,21766
HRZ08,2008-10-09 05:30,9,110.925,110.955,110.855,110.915,16038
HRZ08,2008-10-09 06:00,9,110.91,110.925,110.75,110.77,20875
HRZ08,2008-10-09 06:30,9,110.775,110.78,110.635,110.72,19264
HRZ08,2008-10-09 07:00,9,110.725,110.85,110.675,110.845,16310
HRZ08,2008-10-09 07:30,9,110.845,110.88,110.695,110.71,26945
HRZ08,2008-10-09 08:00,9,110.705,110.755,110.655,110.74,16793
HRZ08,2008-10-09 08:30,9,110.745,110.745,110.605,110.705,29554
HRZ08,2008-10-09 09:00,9,110.705,110.77,110.545,110.72,32669
HRZ08,2008-10-09 09:30,9,110.72,110.98,110.69,110.875,44012
HRZ08,2008-10-09 10:00,9,110.875,110.975,110.85,110.88,31249
HRZ08,2008-10-09 10:30,9,110.87,110.97,110.79,110.94,16897
HRZ08,2008-10-09 11:00,9,110.94,110.96,110.835,110.905,8740
HRZ08,2008-10-09 11:30,9,110.905,110.905,110.735,110.75,11084
HRZ08,2008-10-09 12:00,9,110.75,110.785,110.67,110.71,3834
HRZ08,2008-10-09 12:30,9,110.715,110.76,110.715,110.76,849
HRZ08,2008-10-09 13:00,9,110.76,110.8,110.655,110.68,1027
HRZ08,2008-10-09 13:30,9,110.68,110.73,110.645,110.7,249
HRZ08,2008-10-09 14:00,9,110.705,110.78,110.69,110.775,1021
HRZ08,2008-10-09 14:30,9,110.785,111.15,110.755,111.15,756
HRZ08,2008-10-09 15:00,9,111.11,111.11,111.11,111.11,4
HRZ08,2008-10-10 01:00,10,111.25,111.38,111.25,111.295,26666
HRZ08,2008-10-10 01:30,10,111.295,111.315,111.14,111.22,20878
HRZ08,2008-10-10 02:00,10,111.22,111.47,111.195,111.35,40704
HRZ08,2008-10-10 02:30,10,111.355,111.38,111.26,111.265,24133
HRZ08,2008-10-10 03:00,10,111.26,111.285,111.02,111.275,40428
HRZ08,2008-10-10 03:30,10,111.27,111.3,111.19,111.2,28211
HRZ08,2008-10-10 04:00,10,111.2,111.215,111.07,111.085,25814
HRZ08,2008-10-10 04:30,10,111.085,111.235,111.085,111.195,23977
HRZ08,2008-10-10 05:00,10,111.19,111.2,111.04,111.11,17679
HRZ08,2008-10-10 05:30,10,111.105,111.13,110.79,110.79,37632
HRZ08,2008-10-10 06:00,10,110.79,110.79,110.545,110.675,54944
HRZ08,2008-10-10 06:30,10,110.675,110.77,110.545,110.755,36250
HRZ08,2008-10-10 07:00,10,110.755,110.785,110.605,110.645,32403
HRZ08,2008-10-10 07:30,10,110.65,110.725,110.6,110.705,28213
HRZ08,2008-10-10 08:00,10,110.71,110.82,110.645,110.73,26110
HRZ08,2008-10-10 08:30,10,110.73,110.96,110.505,110.585,63799
HRZ08,2008-10-10 09:00,10,110.59,110.645,110.24,110.355,68171
HRZ08,2008-10-10 09:30,10,110.35,110.645,110.35,110.595,52852
HRZ08,2008-10-10 10:00,10,110.59,110.75,110.585,110.725,36854
HRZ08,2008-10-10 10:30,10,110.73,110.75,110.525,110.53,28983
HRZ08,2008-10-10 11:00,10,110.53,110.555,110.445,110.47,23160
HRZ08,2008-10-10 11:30,10,110.47,110.615,110.47,110.545,9304
HRZ08,2008-10-10 12:00,10,110.555,110.585,110.45,110.54,2409
HRZ08,2008-10-10 12:30,10,110.555,110.7,110.52,110.665,1760
HRZ08,2008-10-10 13:00,10,110.655,110.69,110.5,110.6,689
HRZ08,2008-10-10 13:30,10,110.655,110.655,110.525,110.585,81
HRZ08,2008-10-10 14:00,10,110.535,110.535,110.42,110.48,150
HRZ08,2008-10-10 14:30,10,110.48,110.51,110.16,110.465,2429
HRZ08,2008-10-10 15:00,10,110.4,110.4,110.4,110.4,27
HRZ08,2008-10-13 01:00,13,110.35,110.365,109.925,110.025,26707
HRZ08,2008-10-13 01:30,13,110.03,110.15,110,110.04,15730
HRZ08,2008-10-13 02:00,13,110.04,110.075,109.97,110.015,23520
HRZ08,2008-10-13 02:30,13,110.015,110.05,109.955,110.03,27261
HRZ08,2008-10-13 03:00,13,110.03,110.05,109.715,109.835,28405
HRZ08,2008-10-13 03:30,13,109.84,109.91,109.815,109.875,19284
HRZ08,2008-10-13 04:00,13,109.865,109.98,109.85,109.975,20090
HRZ08,2008-10-13 04:30,13,109.975,110.115,109.965,110.08,23176
HRZ08,2008-10-13 05:00,13,110.08,110.21,110.05,110.19,20364
HRZ08,2008-10-13 05:30,13,110.195,110.22,110.125,110.145,15382
HRZ08,2008-10-13 06:00,13,110.15,110.185,110.12,110.15,12926
HRZ08,2008-10-13 06:30,13,110.15,110.17,109.995,110.085,14595
HRZ08,2008-10-13 07:00,13,110.09,110.16,110.09,110.15,14154
HRZ08,2008-10-13 07:30,13,110.15,110.16,109.985,110.05,11935
HRZ08,2008-10-13 08:00,13,110.045,110.095,110.02,110.075,10296
HRZ08,2008-10-13 08:30,13,110.08,110.14,110.005,110.09,18075
HRZ08,2008-10-13 09:00,13,110.09,110.09,109.98,109.99,17987
HRZ08,2008-10-13 09:30,13,109.99,110.015,109.89,109.905,28480
HRZ08,2008-10-13 10:00,13,109.9,109.985,109.835,109.85,21361
HRZ08,2008-10-13 10:30,13,109.855,109.895,109.77,109.805,18507
HRZ08,2008-10-13 11:00,13,109.81,109.83,109.69,109.745,12660
HRZ08,2008-10-13 11:30,13,109.745,109.77,109.72,109.76,1926
HRZ08,2008-10-13 12:00,13,109.76,109.815,109.715,109.72,2177
HRZ08,2008-10-13 12:30,13,109.72,109.74,109.7,109.73,631
HRZ08,2008-10-13 13:00,13,109.74,109.74,109.685,109.685,608
HRZ08,2008-10-13 13:30,13,109.685,109.705,109.64,109.695,355
HRZ08,2008-10-13 14:00,13,109.695,109.695,109.64,109.66,81
HRZ08,2008-10-13 14:30,13,109.645,109.675,109.64,109.675,177
HRZ08,2008-10-13 15:00,13,109.63,109.63,109.63,109.63,1
HRZ08,2008-10-14 01:00,14,109.69,109.695,109.56,109.57,20245
HRZ08,2008-10-14 01:30,14,109.575,109.595,109.49,109.57,23971
HRZ08,2008-10-14 02:00,14,109.57,109.7,109.47,109.565,34907
HRZ08,2008-10-14 02:30,14,109.57,109.635,109.53,109.555,20634
HRZ08,2008-10-14 03:00,14,109.555,109.57,109.47,109.475,28401
HRZ08,2008-10-14 03:30,14,109.48,109.61,109.48,109.57,45883
HRZ08,2008-10-14 04:00,14,109.57,109.615,109.505,109.525,32562
HRZ08,2008-10-14 04:30,14,109.525,109.575,109.51,109.53,21534
HRZ08,2008-10-14 05:00,14,109.535,109.57,109.53,109.56,18425
HRZ08,2008-10-14 05:30,14,109.555,109.62,109.53,109.585,19518
HRZ08,2008-10-14 06:00,14,109.59,109.59,109.535,109.555,20152
HRZ08,2008-10-14 06:30,14,109.56,109.59,109.505,109.56,24332
HRZ08,2008-10-14 07:00,14,109.555,109.6,109.535,109.575,13536
HRZ08,2008-10-14 07:30,14,109.575,109.745,109.53,109.705,30287
HRZ08,2008-10-14 08:00,14,109.705,109.895,109.705,109.71,39664
HRZ08,2008-10-14 08:30,14,109.715,109.825,109.705,109.76,36852
HRZ08,2008-10-14 09:00,14,109.76,109.8,109.72,109.77,30491
HRZ08,2008-10-14 09:30,14,109.77,109.98,109.715,109.77,47302
HRZ08,2008-10-14 10:00,14,109.775,109.79,109.555,109.58,34221
HRZ08,2008-10-14 10:30,14,109.58,109.655,109.575,109.655,15762
HRZ08,2008-10-14 11:00,14,109.66,109.705,109.615,109.65,5841
HRZ08,2008-10-14 11:30,14,109.65,109.65,109.545,109.595,9443
HRZ08,2008-10-14 12:00,14,109.59,109.605,109.55,109.58,1044
HRZ08,2008-10-14 12:30,14,109.58,109.615,109.56,109.61,375
HRZ08,2008-10-14 13:00,14,109.615,109.67,109.615,109.65,505
HRZ08,2008-10-14 13:30,14,109.65,109.67,109.65,109.66,261
HRZ08,2008-10-14 14:00,14,109.64,109.645,109.59,109.59,259
HRZ08,2008-10-14 14:30,14,109.585,109.595,109.54,109.55,568
HRZ08,2008-10-14 15:00,14,109.525,109.525,109.525,109.525,35
HRZ08,2008-10-15 01:00,15,109.66,109.735,109.645,109.68,10074
HRZ08,2008-10-15 01:30,15,109.68,109.825,109.675,109.815,9983
HRZ08,2008-10-15 02:00,15,109.82,109.955,109.78,109.935,16465
HRZ08,2008-10-15 02:30,15,109.94,109.99,109.84,109.885,21775
HRZ08,2008-10-15 03:00,15,109.885,109.89,109.79,109.79,15301
HRZ08,2008-10-15 03:30,15,109.79,109.94,109.77,109.9,21407
HRZ08,2008-10-15 04:00,15,109.895,109.925,109.795,109.865,24699
HRZ08,2008-10-15 04:30,15,109.865,109.89,109.835,109.865,19451
HRZ08,2008-10-15 05:00,15,109.87,109.915,109.85,109.875,21483
HRZ08,2008-10-15 05:30,15,109.875,109.935,109.865,109.88,18100
HRZ08,2008-10-15 06:00,15,109.88,109.965,109.83,109.885,17582
HRZ08,2008-10-15 06:30,15,109.89,109.89,109.83,109.845,13257
HRZ08,2008-10-15 07:00,15,109.84,109.935,109.805,109.92,17964
HRZ08,2008-10-15 07:30,15,109.92,109.98,109.835,109.92,25427
HRZ08,2008-10-15 08:00,15,109.925,109.925,109.66,109.69,30484
HRZ08,2008-10-15 08:30,15,109.685,109.74,109.63,109.68,33874
HRZ08,2008-10-15 09:00,15,109.69,109.795,109.68,109.71,33009
HRZ08,2008-10-15 09:30,15,109.705,109.86,109.69,109.8,37087
HRZ08,2008-10-15 10:00,15,109.8,109.92,109.755,109.755,31381
HRZ08,2008-10-15 10:30,15,109.755,109.825,109.735,109.815,18902
HRZ08,2008-10-15 11:00,15,109.815,109.915,109.8,109.85,11951
HRZ08,2008-10-15 11:30,15,109.86,109.885,109.8,109.87,5742
HRZ08,2008-10-15 12:00,15,109.87,109.935,109.85,109.935,1453
HRZ08,2008-10-15 12:30,15,109.94,110,109.905,109.995,1693
HRZ08,2008-10-15 13:00,15,109.995,110.115,109.98,110.025,1843
HRZ08,2008-10-15 13:30,15,110.025,110.075,109.985,110.005,1013
HRZ08,2008-10-15 14:00,15,110.005,110.035,109.975,109.975,285
HRZ08,2008-10-15 14:30,15,109.98,110.04,109.895,110.015,1089
HRZ08,2008-10-15 15:00,15,110.05,110.05,110.05,110.05,15
HRZ08,2008-10-16 01:00,16,110.13,110.305,110.13,110.305,23307
HRZ08,2008-10-16 01:30,16,110.305,110.34,110.255,110.265,14871
HRZ08,2008-10-16 02:00,16,110.265,110.31,110.19,110.2,27346
HRZ08,2008-10-16 02:30,16,110.195,110.205,110.085,110.12,28017
HRZ08,2008-10-16 03:00,16,110.12,110.2,110.08,110.17,21107
HRZ08,2008-10-16 03:30,16,110.17,110.17,110.01,110.07,40911
HRZ08,2008-10-16 04:00,16,110.065,110.16,110.055,110.15,18737
HRZ08,2008-10-16 04:30,16,110.155,110.235,110.14,110.2,21476
HRZ08,2008-10-16 05:00,16,110.2,110.27,110.15,110.165,22368
HRZ08,2008-10-16 05:30,16,110.17,110.19,110.085,110.14,19661
HRZ08,2008-10-16 06:00,16,110.135,110.17,110.09,110.125,13491
HRZ08,2008-10-16 06:30,16,110.125,110.165,110.08,110.13,15268
HRZ08,2008-10-16 07:00,16,110.14,110.155,110.09,110.12,15284
HRZ08,2008-10-16 07:30,16,110.12,110.135,109.945,110.02,28086
HRZ08,2008-10-16 08:00,16,110.02,110.075,109.9,110.075,26927
HRZ08,2008-10-16 08:30,16,110.075,110.18,109.99,110.145,31126
HRZ08,2008-10-16 09:00,16,110.14,110.405,110.09,110.39,59073
HRZ08,2008-10-16 09:30,16,110.39,110.49,110.365,110.475,53142
HRZ08,2008-10-16 10:00,16,110.475,110.565,110.45,110.525,50928
HRZ08,2008-10-16 10:30,16,110.52,110.52,110.455,110.475,23035
HRZ08,2008-10-16 11:00,16,110.47,110.49,110.4,110.44,22200
HRZ08,2008-10-16 11:30,16,110.435,110.545,110.41,110.5,8573
HRZ08,2008-10-16 12:00,16,110.51,110.59,110.5,110.535,2313
HRZ08,2008-10-16 12:30,16,110.52,110.56,110.45,110.45,782
HRZ08,2008-10-16 13:00,16,110.45,110.47,110.425,110.445,824
HRZ08,2008-10-16 13:30,16,110.445,110.48,110.445,110.45,168
HRZ08,2008-10-16 14:00,16,110.44,110.445,110.41,110.425,444
HRZ08,2008-10-16 14:30,16,110.44,110.485,110.42,110.42,362
HRZ08,2008-10-16 15:00,16,110.425,110.425,110.425,110.425,5
HRZ08,2008-10-17 01:00,17,110.285,110.375,110.26,110.27,14276
HRZ08,2008-10-17 01:30,17,110.265,110.42,110.225,110.365,11745
HRZ08,2008-10-17 02:00,17,110.365,110.51,110.36,110.495,23602
HRZ08,2008-10-17 02:30,17,110.5,110.615,110.465,110.585,34643
HRZ08,2008-10-17 03:00,17,110.59,110.6,110.46,110.465,25301
HRZ08,2008-10-17 03:30,17,110.465,110.545,110.44,110.51,15999
HRZ08,2008-10-17 04:00,17,110.51,110.59,110.47,110.58,19516
HRZ08,2008-10-17 04:30,17,110.58,110.68,110.575,110.64,25025
HRZ08,2008-10-17 05:00,17,110.635,110.655,110.585,110.63,20163
HRZ08,2008-10-17 05:30,17,110.63,110.675,110.605,110.64,13725
HRZ08,2008-10-17 06:00,17,110.63,110.63,110.565,110.605,9825
HRZ08,2008-10-17 06:30,17,110.605,110.675,110.565,110.59,13023
HRZ08,2008-10-17 07:00,17,110.59,110.685,110.515,110.65,15113
HRZ08,2008-10-17 07:30,17,110.655,110.74,110.6,110.73,28354
HRZ08,2008-10-17 08:00,17,110.735,110.95,110.73,110.82,45934
HRZ08,2008-10-17 08:30,17,110.825,110.915,110.71,110.72,36378
HRZ08,2008-10-17 09:00,17,110.72,110.885,110.71,110.77,48957
HRZ08,2008-10-17 09:30,17,110.77,110.785,110.5,110.505,31924
HRZ08,2008-10-17 10:00,17,110.505,110.535,110.355,110.41,34807
HRZ08,2008-10-17 10:30,17,110.41,110.49,110.37,110.39,11832
HRZ08,2008-10-17 11:00,17,110.385,110.445,110.325,110.34,7648
HRZ08,2008-10-17 11:30,17,110.34,110.34,110.27,110.32,6467
HRZ08,2008-10-17 12:00,17,110.325,110.345,110.31,110.33,2169
HRZ08,2008-10-17 12:30,17,110.33,110.33,110.29,110.325,897
HRZ08,2008-10-17 13:00,17,110.325,110.465,110.325,110.435,558
HRZ08,2008-10-17 13:30,17,110.405,110.465,110.4,110.405,210
HRZ08,2008-10-17 14:00,17,110.43,110.48,110.42,110.465,80
HRZ08,2008-10-17 14:30,17,110.465,110.485,110.43,110.485,461
HRZ08,2008-10-17 15:00,17,110.45,110.45,110.45,110.45,8
HRZ08,2008-10-20 01:00,20,110.265,110.325,110.015,110.075,21627
HRZ08,2008-10-20 01:30,20,110.08,110.165,110.07,110.16,10220
HRZ08,2008-10-20 02:00,20,110.155,110.275,110.12,110.255,14210
HRZ08,2008-10-20 02:30,20,110.255,110.27,110.18,110.265,15570
HRZ08,2008-10-20 03:00,20,110.26,110.29,110.175,110.27,21713
HRZ08,2008-10-20 03:30,20,110.265,110.38,110.23,110.34,19840
HRZ08,2008-10-20 04:00,20,110.345,110.37,110.315,110.335,15320
HRZ08,2008-10-20 04:30,20,110.34,110.415,110.32,110.37,12344
HRZ08,2008-10-20 05:00,20,110.37,110.38,110.325,110.345,11784
HRZ08,2008-10-20 05:30,20,110.345,110.36,110.3,110.325,11653
HRZ08,2008-10-20 06:00,20,110.32,110.445,110.31,110.42,11463
HRZ08,2008-10-20 06:30,20,110.43,110.635,110.41,110.635,23499
HRZ08,2008-10-20 07:00,20,110.63,110.65,110.54,110.565,18992
HRZ08,2008-10-20 07:30,20,110.56,110.66,110.53,110.655,20517
HRZ08,2008-10-20 08:00,20,110.655,110.725,110.63,110.655,20670
HRZ08,2008-10-20 08:30,20,110.66,110.685,110.555,110.57,22863
HRZ08,2008-10-20 09:00,20,110.57,110.665,110.53,110.59,24533
HRZ08,2008-10-20 09:30,20,110.59,110.645,110.505,110.61,26810
HRZ08,2008-10-20 10:00,20,110.61,110.7,110.6,110.645,19004
HRZ08,2008-10-20 10:30,20,110.645,110.695,110.62,110.64,12747
HRZ08,2008-10-20 11:00,20,110.645,110.655,110.525,110.555,6711
HRZ08,2008-10-20 11:30,20,110.55,110.58,110.52,110.56,4120
HRZ08,2008-10-20 12:00,20,110.56,110.59,110.555,110.57,942
HRZ08,2008-10-20 12:30,20,110.565,110.585,110.555,110.57,216
HRZ08,2008-10-20 13:00,20,110.565,110.63,110.565,110.63,111
HRZ08,2008-10-20 13:30,20,110.65,110.695,110.635,110.65,482
HRZ08,2008-10-20 14:00,20,110.65,110.68,110.63,110.66,96
HRZ08,2008-10-20 14:30,20,110.66,110.685,110.64,110.665,85
HRZ08,2008-10-20 15:00,20,110.615,110.615,110.615,110.615,21
HRZ08,2008-10-21 01:00,21,110.665,110.665,110.48,110.5,6521
HRZ08,2008-10-21 01:30,21,110.495,110.64,110.49,110.58,8124
HRZ08,2008-10-21 02:00,21,110.58,110.635,110.56,110.625,12532
HRZ08,2008-10-21 02:30,21,110.625,110.78,110.565,110.755,22229
HRZ08,2008-10-21 03:00,21,110.755,110.785,110.71,110.72,18380
HRZ08,2008-10-21 03:30,21,110.72,110.735,110.64,110.665,23127
HRZ08,2008-10-21 04:00,21,110.665,110.725,110.615,110.66,26054
HRZ08,2008-10-21 04:30,21,110.66,110.755,110.635,110.695,22546
HRZ08,2008-10-21 05:00,21,110.695,110.71,110.59,110.63,15812
HRZ08,2008-10-21 05:30,21,110.625,110.7,110.565,110.625,20717
HRZ08,2008-10-21 06:00,21,110.63,110.705,110.61,110.69,18459
HRZ08,2008-10-21 06:30,21,110.69,110.875,110.69,110.8,22598
HRZ08,2008-10-21 07:00,21,110.8,110.87,110.775,110.855,18486
HRZ08,2008-10-21 07:30,21,110.86,110.885,110.785,110.82,24520
HRZ08,2008-10-21 08:00,21,110.82,110.925,110.815,110.87,30257
HRZ08,2008-10-21 08:30,21,110.87,110.9,110.795,110.795,46616
HRZ08,2008-10-21 09:00,21,110.795,110.815,110.665,110.745,31269
HRZ08,2008-10-21 09:30,21,110.74,110.89,110.73,110.845,25480
HRZ08,2008-10-21 10:00,21,110.84,110.89,110.765,110.855,21416
HRZ08,2008-10-21 10:30,21,110.855,110.9,110.84,110.89,20833
HRZ08,2008-10-21 11:00,21,110.885,111.06,110.87,111.005,14012
HRZ08,2008-10-21 11:30,21,111.01,111.08,110.99,111.065,7109
HRZ08,2008-10-21 12:00,21,111.065,111.07,110.975,110.975,3871
HRZ08,2008-10-21 12:30,21,110.975,111.02,110.95,111.02,942
HRZ08,2008-10-21 13:00,21,110.98,111.01,110.935,110.935,565
HRZ08,2008-10-21 13:30,21,110.93,110.965,110.905,110.965,280
HRZ08,2008-10-21 14:00,21,110.965,111.02,110.965,111.02,297
HRZ08,2008-10-21 14:30,21,111.025,111.025,110.96,110.975,140
HRZ08,2008-10-21 15:00,21,111,111,111,111,7
HRZ08,2008-10-22 01:00,22,111.11,111.145,111.055,111.12,13681
HRZ08,2008-10-22 01:30,22,111.12,111.16,111.05,111.1,14982
HRZ08,2008-10-22 02:00,22,111.095,111.1,111.035,111.075,16829
HRZ08,2008-10-22 02:30,22,111.07,111.15,111.045,111.095,21721
HRZ08,2008-10-22 03:00,22,111.09,111.125,111.08,111.1,17104
HRZ08,2008-10-22 03:30,22,111.105,111.21,111.105,111.195,45022
HRZ08,2008-10-22 04:00,22,111.195,111.38,111.19,111.34,55637
HRZ08,2008-10-22 04:30,22,111.35,111.435,111.325,111.39,22856
HRZ08,2008-10-22 05:00,22,111.39,111.435,111.35,111.37,19596
HRZ08,2008-10-22 05:30,22,111.365,111.4,111.33,111.38,16703
HRZ08,2008-10-22 06:00,22,111.385,111.44,111.355,111.395,19702
HRZ08,2008-10-22 06:30,22,111.39,111.41,111.335,111.365,11680
HRZ08,2008-10-22 07:00,22,111.37,111.425,111.34,111.34,10981
HRZ08,2008-10-22 07:30,22,111.345,111.465,111.28,111.425,22157
HRZ08,2008-10-22 08:00,22,111.43,111.465,111.395,111.415,14871
HRZ08,2008-10-22 08:30,22,111.415,111.51,111.39,111.47,24799
HRZ08,2008-10-22 09:00,22,111.475,111.605,111.445,111.57,37025
HRZ08,2008-10-22 09:30,22,111.57,111.57,111.41,111.46,29441
HRZ08,2008-10-22 10:00,22,111.455,111.55,111.44,111.45,32977
HRZ08,2008-10-22 10:30,22,111.445,111.54,111.415,111.5,20873
HRZ08,2008-10-22 11:00,22,111.5,111.535,111.49,111.515,7348
HRZ08,2008-10-22 11:30,22,111.515,111.54,111.43,111.45,6030
HRZ08,2008-10-22 12:00,22,111.455,111.59,111.455,111.57,2116
HRZ08,2008-10-22 12:30,22,111.57,111.64,111.57,111.595,838
HRZ08,2008-10-22 13:00,22,111.595,111.625,111.585,111.61,435
HRZ08,2008-10-22 13:30,22,111.605,111.635,111.555,111.635,1484
HRZ08,2008-10-22 14:00,22,111.635,111.66,111.615,111.655,430
HRZ08,2008-10-22 14:30,22,111.66,111.69,111.61,111.615,624
HRZ08,2008-10-23 01:00,23,111.505,111.58,111.425,111.48,10665
HRZ08,2008-10-23 01:30,23,111.48,111.54,111.465,111.48,7186
HRZ08,2008-10-23 02:00,23,111.485,111.495,111.32,111.415,21659
HRZ08,2008-10-23 02:30,23,111.415,111.49,111.385,111.405,23238
HRZ08,2008-10-23 03:00,23,111.405,111.55,111.39,111.54,16728
HRZ08,2008-10-23 03:30,23,111.55,111.625,111.515,111.59,32112
HRZ08,2008-10-23 04:00,23,111.585,111.665,111.535,111.655,26068
HRZ08,2008-10-23 04:30,23,111.66,111.785,111.635,111.76,30518
HRZ08,2008-10-23 05:00,23,111.755,111.785,111.68,111.725,27060
HRZ08,2008-10-23 05:30,23,111.715,111.78,111.65,111.725,23645
HRZ08,2008-10-23 06:00,23,111.725,111.795,111.7,111.76,11330
HRZ08,2008-10-23 06:30,23,111.755,111.845,111.735,111.845,22640
HRZ08,2008-10-23 07:00,23,111.84,111.85,111.76,111.795,15676
HRZ08,2008-10-23 07:30,23,111.795,111.955,111.7,111.7,40569
HRZ08,2008-10-23 08:00,23,111.705,111.89,111.675,111.79,36219
HRZ08,2008-10-23 08:30,23,111.795,111.84,111.69,111.805,40029
HRZ08,2008-10-23 09:00,23,111.805,111.81,111.73,111.785,32060
HRZ08,2008-10-23 09:30,23,111.785,111.785,111.425,111.52,38280
HRZ08,2008-10-23 10:00,23,111.515,111.65,111.5,111.62,29973
HRZ08,2008-10-23 10:30,23,111.62,111.695,111.605,111.65,14234
HRZ08,2008-10-23 11:00,23,111.655,111.735,111.655,111.735,10485
HRZ08,2008-10-23 11:30,23,111.74,111.77,111.655,111.74,8403
HRZ08,2008-10-23 12:00,23,111.745,111.84,111.68,111.825,1741
HRZ08,2008-10-23 12:30,23,111.805,111.9,111.795,111.855,2790
HRZ08,2008-10-23 13:00,23,111.85,111.96,111.85,111.9,1009
HRZ08,2008-10-23 13:30,23,111.915,111.94,111.885,111.9,303
HRZ08,2008-10-23 14:00,23,111.9,111.9,111.75,111.795,476
HRZ08,2008-10-23 14:30,23,111.795,111.82,111.7,111.74,283
HRZ08,2008-10-23 15:00,23,111.76,111.76,111.76,111.76,2
HRZ08,2008-10-24 01:00,24,111.97,112.05,111.81,112.02,12118
HRZ08,2008-10-24 01:30,24,112.025,112.125,111.925,112.075,11938
HRZ08,2008-10-24 02:00,24,112.08,112.09,112,112.01,22761
HRZ08,2008-10-24 02:30,24,112.015,112.125,111.975,112.12,25039
HRZ08,2008-10-24 03:00,24,112.12,112.2,112.07,112.2,28453
HRZ08,2008-10-24 03:30,24,112.2,112.32,112.105,112.15,36595
HRZ08,2008-10-24 04:00,24,112.14,112.22,112.1,112.185,22437
HRZ08,2008-10-24 04:30,24,112.185,112.305,112.185,112.225,31560
HRZ08,2008-10-24 05:00,24,112.225,112.345,112.14,112.24,30274
HRZ08,2008-10-24 05:30,24,112.245,112.32,112.225,112.31,13775
HRZ08,2008-10-24 06:00,24,112.31,112.32,112.185,112.21,12019
HRZ08,2008-10-24 06:30,24,112.21,112.32,112.155,112.26,17542
HRZ08,2008-10-24 07:00,24,112.265,112.3,112.185,112.23,16388
HRZ08,2008-10-24 07:30,24,112.23,112.255,112.14,112.185,19489
HRZ08,2008-10-24 08:00,24,112.185,112.295,112.145,112.26,14947
HRZ08,2008-10-24 08:30,24,112.255,112.295,111.98,112.03,55239
HRZ08,2008-10-24 09:00,24,112.03,112.21,111.905,112.165,56717
HRZ08,2008-10-24 09:30,24,112.16,112.185,112.005,112.02,41887
HRZ08,2008-10-24 10:00,24,112.01,112.125,111.95,111.99,32920
HRZ08,2008-10-24 10:30,24,111.985,112.035,111.97,112.01,21341
HRZ08,2008-10-24 11:00,24,112.035,112.115,112.005,112.07,10227
HRZ08,2008-10-24 11:30,24,112.065,112.095,112.005,112.005,3690
HRZ08,2008-10-24 12:00,24,112.005,112.005,111.925,111.99,2050
HRZ08,2008-10-24 12:30,24,111.99,112.125,111.99,112.125,753
HRZ08,2008-10-24 13:00,24,112.125,112.135,112.1,112.1,223
HRZ08,2008-10-24 13:30,24,112.1,112.1,111.935,111.95,791
HRZ08,2008-10-24 14:00,24,111.975,111.985,111.925,111.925,198
HRZ08,2008-10-24 14:30,24,111.955,112.05,111.925,111.955,196
HRZ08,2008-10-27 02:00,27,112.13,112.365,112.125,112.305,14236
HRZ08,2008-10-27 02:30,27,112.305,112.35,112.195,112.23,12444
HRZ08,2008-10-27 03:00,27,112.24,112.3,112.155,112.27,20832
HRZ08,2008-10-27 03:30,27,112.275,112.285,112.19,112.245,12153
HRZ08,2008-10-27 04:00,27,112.24,112.25,112.09,112.13,22363
HRZ08,2008-10-27 04:30,27,112.125,112.23,112.105,112.17,18498
HRZ08,2008-10-27 05:00,27,112.17,112.265,112.16,112.245,12698
HRZ08,2008-10-27 05:30,27,112.245,112.27,112.21,112.25,8574
HRZ08,2008-10-27 06:00,27,112.245,112.26,112.195,112.2,15068
HRZ08,2008-10-27 06:30,27,112.205,112.275,112.2,112.255,17912
HRZ08,2008-10-27 07:00,27,112.245,112.285,112.22,112.23,18318
HRZ08,2008-10-27 07:30,27,112.225,112.285,112.195,112.205,16318
HRZ08,2008-10-27 08:00,27,112.205,112.31,112.2,112.22,15851
HRZ08,2008-10-27 08:30,27,112.22,112.265,112.125,112.15,21735
HRZ08,2008-10-27 09:00,27,112.155,112.285,112.045,112.22,42932
HRZ08,2008-10-27 09:30,27,112.23,112.335,112.215,112.255,26287
HRZ08,2008-10-27 10:00,27,112.26,112.39,112.26,112.33,29657
HRZ08,2008-10-27 10:30,27,112.335,112.39,112.26,112.33,23107
HRZ08,2008-10-27 11:00,27,112.33,112.345,112.265,112.3,22453
HRZ08,2008-10-27 11:30,27,112.31,112.33,112.26,112.275,10275
HRZ08,2008-10-27 12:00,27,112.285,112.285,112.225,112.225,3478
HRZ08,2008-10-27 12:30,27,112.23,112.23,112.12,112.145,7570
HRZ08,2008-10-27 13:00,27,112.15,112.165,112.145,112.16,1860
HRZ08,2008-10-27 13:30,27,112.16,112.205,112.11,112.2,669
HRZ08,2008-10-27 14:00,27,112.19,112.19,112.1,112.12,423
HRZ08,2008-10-27 14:30,27,112.115,112.16,112.07,112.16,1100
HRZ08,2008-10-27 15:00,27,112.16,112.21,112.16,112.21,57
HRZ08,2008-10-27 15:30,27,112.23,112.27,112.195,112.27,104
HRZ08,2008-10-28 02:00,28,111.99,112.19,111.975,112.125,20861
HRZ08,2008-10-28 02:30,28,112.125,112.135,111.97,112.045,16647
HRZ08,2008-10-28 03:00,28,112.045,112.05,111.97,112.005,19524
HRZ08,2008-10-28 03:30,28,112.005,112.12,111.94,112.095,22568
HRZ08,2008-10-28 04:00,28,112.095,112.21,112.075,112.11,19258
HRZ08,2008-10-28 04:30,28,112.115,112.14,112,112.005,20376
HRZ08,2008-10-28 05:00,28,112.01,112.03,111.94,112.005,25113
HRZ08,2008-10-28 05:30,28,112.005,112.095,111.99,112.055,22607
HRZ08,2008-10-28 06:00,28,112.05,112.055,112.005,112.035,7303
HRZ08,2008-10-28 06:30,28,112.03,112.07,112.02,112.065,10157
HRZ08,2008-10-28 07:00,28,112.065,112.12,112.055,112.12,21312
HRZ08,2008-10-28 07:30,28,112.12,112.375,112.12,112.375,26211
HRZ08,2008-10-28 08:00,28,112.375,112.545,112.32,112.53,35517
HRZ08,2008-10-28 08:30,28,112.53,112.59,112.46,112.58,32002
HRZ08,2008-10-28 09:00,28,112.58,112.745,112.56,112.615,44171
HRZ08,2008-10-28 09:30,28,112.615,112.685,112.575,112.63,24969
HRZ08,2008-10-28 10:00,28,112.64,112.685,112.6,112.67,25901
HRZ08,2008-10-28 10:30,28,112.665,112.685,112.48,112.48,31192
HRZ08,2008-10-28 11:00,28,112.48,112.52,112.44,112.51,24102
HRZ08,2008-10-28 11:30,28,112.51,112.635,112.5,112.61,16996
HRZ08,2008-10-28 12:00,28,112.61,112.63,112.525,112.545,4478
HRZ08,2008-10-28 12:30,28,112.535,112.555,112.505,112.535,4277
HRZ08,2008-10-28 13:00,28,112.53,112.545,112.48,112.48,1372
HRZ08,2008-10-28 13:30,28,112.48,112.49,112.43,112.43,920
HRZ08,2008-10-28 14:00,28,112.435,112.445,112.33,112.33,1648
HRZ08,2008-10-28 14:30,28,112.33,112.35,112.295,112.32,587
HRZ08,2008-10-28 15:00,28,112.32,112.32,112.25,112.29,709
HRZ08,2008-10-28 15:30,28,112.285,112.29,112.23,112.23,158
HRZ08,2008-10-29 02:00,29,112.345,112.495,112.335,112.42,12699
HRZ08,2008-10-29 02:30,29,112.42,112.47,112.32,112.405,11494
HRZ08,2008-10-29 03:00,29,112.405,112.61,112.385,112.51,20048
HRZ08,2008-10-29 03:30,29,112.51,112.595,112.425,112.51,16633
HRZ08,2008-10-29 04:00,29,112.515,112.565,112.49,112.52,17928
HRZ08,2008-10-29 04:30,29,112.52,112.57,112.435,112.44,17506
HRZ08,2008-10-29 05:00,29,112.445,112.555,112.43,112.525,19839
HRZ08,2008-10-29 05:30,29,112.525,112.59,112.51,112.53,16566
HRZ08,2008-10-29 06:00,29,112.53,112.585,112.515,112.545,14439
HRZ08,2008-10-29 06:30,29,112.54,112.565,112.52,112.555,11136
HRZ08,2008-10-29 07:00,29,112.555,112.655,112.545,112.62,19010
HRZ08,2008-10-29 07:30,29,112.625,112.645,112.545,112.595,21311
HRZ08,2008-10-29 08:00,29,112.595,112.685,112.59,112.645,23762
HRZ08,2008-10-29 08:30,29,112.645,112.67,112.555,112.605,26607
HRZ08,2008-10-29 09:00,29,112.605,112.61,112.49,112.53,31591
HRZ08,2008-10-29 09:30,29,112.535,112.64,112.49,112.615,24070
HRZ08,2008-10-29 10:00,29,112.61,112.62,112.535,112.555,19063
HRZ08,2008-10-29 10:30,29,112.555,112.595,112.54,112.55,15402
HRZ08,2008-10-29 11:00,29,112.555,112.645,112.51,112.59,17314
HRZ08,2008-10-29 11:30,29,112.585,112.645,112.57,112.62,11043
HRZ08,2008-10-29 12:00,29,112.62,112.675,112.61,112.665,5397
HRZ08,2008-10-29 12:30,29,112.66,112.67,112.63,112.665,3373
HRZ08,2008-10-29 13:00,29,112.67,112.73,112.64,112.73,2696
HRZ08,2008-10-29 13:30,29,112.725,112.76,112.63,112.635,2630
HRZ08,2008-10-29 14:00,29,112.655,112.72,112.585,112.585,1179
HRZ08,2008-10-29 14:30,29,112.58,112.73,112.58,112.725,415
HRZ08,2008-10-29 15:00,29,112.7,112.715,112.685,112.71,34
HRZ08,2008-10-29 15:30,29,112.715,112.715,112.655,112.655,19
HRZ08,2008-10-30 02:00,30,112.5,112.58,112.47,112.545,8430
HRZ08,2008-10-30 02:30,30,112.545,112.565,112.335,112.34,15138
HRZ08,2008-10-30 03:00,30,112.34,112.375,112.28,112.335,21529
HRZ08,2008-10-30 03:30,30,112.345,112.415,112.3,112.375,15767
HRZ08,2008-10-30 04:00,30,112.375,112.49,112.37,112.465,18499
HRZ08,2008-10-30 04:30,30,112.465,112.48,112.385,112.42,19194
HRZ08,2008-10-30 05:00,30,112.42,112.465,112.385,112.44,20850
HRZ08,2008-10-30 05:30,30,112.43,112.45,112.38,112.415,24249
HRZ08,2008-10-30 06:00,30,112.41,112.495,112.34,112.48,31816
HRZ08,2008-10-30 06:30,30,112.48,112.51,112.4,112.48,17317
HRZ08,2008-10-30 07:00,30,112.48,112.555,112.46,112.47,27867
HRZ08,2008-10-30 07:30,30,112.47,112.56,112.46,112.51,14666
HRZ08,2008-10-30 08:00,30,112.51,112.515,112.45,112.48,14060
HRZ08,2008-10-30 08:30,30,112.48,112.54,112.425,112.51,22037
HRZ08,2008-10-30 09:00,30,112.51,112.565,112.415,112.52,23568
HRZ08,2008-10-30 09:30,30,112.52,112.6,112.49,112.565,22138
HRZ08,2008-10-30 10:00,30,112.565,112.68,112.55,112.615,23826
HRZ08,2008-10-30 10:30,30,112.615,112.77,112.605,112.77,35144
HRZ08,2008-10-30 11:00,30,112.77,112.91,112.735,112.83,38754
HRZ08,2008-10-30 11:30,30,112.835,112.86,112.77,112.86,11530
HRZ08,2008-10-30 12:00,30,112.865,112.89,112.755,112.84,7236
HRZ08,2008-10-30 12:30,30,112.82,112.88,112.76,112.82,3904
HRZ08,2008-10-30 13:00,30,112.82,112.85,112.77,112.775,1679
HRZ08,2008-10-30 13:30,30,112.78,112.805,112.76,112.795,363
HRZ08,2008-10-30 14:00,30,112.79,112.825,112.78,112.825,327
HRZ08,2008-10-30 14:30,30,112.825,112.845,112.805,112.825,106
HRZ08,2008-10-30 15:00,30,112.825,112.84,112.79,112.79,81
HRZ08,2008-10-30 15:30,30,112.8,112.8,112.75,112.75,524
HRZ08,2008-10-31 02:00,31,112.91,112.97,112.71,112.72,10113
HRZ08,2008-10-31 02:30,31,112.72,112.9,112.72,112.775,8927
HRZ08,2008-10-31 03:00,31,112.775,112.845,112.685,112.755,14245
HRZ08,2008-10-31 03:30,31,112.76,112.92,112.71,112.915,16232
HRZ08,2008-10-31 04:00,31,112.915,113.05,112.91,113.01,25023
HRZ08,2008-10-31 04:30,31,113.015,113.07,112.92,112.985,21692
HRZ08,2008-10-31 05:00,31,112.98,112.98,112.885,112.925,15610
HRZ08,2008-10-31 05:30,31,112.925,112.99,112.89,112.955,15490
HRZ08,2008-10-31 06:00,31,112.955,113,112.925,112.985,22326
HRZ08,2008-10-31 06:30,31,112.99,113.05,112.935,112.995,15568
HRZ08,2008-10-31 07:00,31,112.995,113.05,112.96,112.965,10642
HRZ08,2008-10-31 07:30,31,112.96,113.075,112.935,113.03,22346
HRZ08,2008-10-31 08:00,31,113.025,113.045,112.885,112.9,23660
HRZ08,2008-10-31 08:30,31,112.9,113.085,112.89,112.93,34276
HRZ08,2008-10-31 09:00,31,112.93,112.945,112.755,112.82,32709
HRZ08,2008-10-31 09:30,31,112.82,112.865,112.695,112.7,28570
HRZ08,2008-10-31 10:00,31,112.7,112.75,112.395,112.425,42258
HRZ08,2008-10-31 10:30,31,112.42,112.59,112.4,112.51,42876
HRZ08,2008-10-31 11:00,31,112.51,112.52,112.15,112.325,58388
HRZ08,2008-10-31 11:30,31,112.325,112.36,112.295,112.33,67868
HRZ08,2008-10-31 12:00,31,112.33,112.33,112.195,112.225,9484
HRZ08,2008-10-31 12:30,31,112.225,112.265,112.175,112.215,8027
HRZ08,2008-10-31 13:00,31,112.215,112.315,112.215,112.31,2080
HRZ08,2008-10-31 13:30,31,112.305,112.31,112.27,112.28,525
HRZ08,2008-10-31 14:00,31,112.28,112.32,112.265,112.315,508
HRZ08,2008-10-31 14:30,31,112.315,112.32,112.26,112.315,229
HRZ08,2008-10-31 15:00,31,112.31,112.315,112.305,112.305,37
HRZ08,2008-10-31 15:30,31,112.295,112.36,112.29,112.36,132
HRZ08,2008-10-31 16:00,31,112.25,112.25,112.25,112.25,20
HRZ08,2008-11-03 01:00,3,112.32,112.36,112.275,112.34,17564
HRZ08,2008-11-03 01:30,3,112.335,112.36,112.205,112.24,12727
HRZ08,2008-11-03 02:00,3,112.24,112.44,112.21,112.345,17760
HRZ08,2008-11-03 02:30,3,112.35,112.44,112.3,112.385,13447
HRZ08,2008-11-03 03:00,3,112.385,112.43,112.355,112.385,12830
HRZ08,2008-11-03 03:30,3,112.38,112.395,112.32,112.32,14513
HRZ08,2008-11-03 04:00,3,112.33,112.38,112.315,112.37,15398
HRZ08,2008-11-03 04:30,3,112.375,112.425,112.355,112.405,7730
HRZ08,2008-11-03 05:00,3,112.405,112.43,112.365,112.42,8744
HRZ08,2008-11-03 05:30,3,112.415,112.485,112.41,112.43,8649
HRZ08,2008-11-03 06:00,3,112.43,112.455,112.405,112.415,7536
HRZ08,2008-11-03 06:30,3,112.415,112.54,112.41,112.525,8444
HRZ08,2008-11-03 07:00,3,112.53,112.635,112.52,112.565,17367
HRZ08,2008-11-03 07:30,3,112.565,112.625,112.515,112.575,14863
HRZ08,2008-11-03 08:00,3,112.57,112.645,112.53,112.625,11156
HRZ08,2008-11-03 08:30,3,112.63,112.675,112.42,112.5,30833
HRZ08,2008-11-03 09:00,3,112.495,112.59,112.405,112.485,29192
HRZ08,2008-11-03 09:30,3,112.485,112.56,112.455,112.49,13733
HRZ08,2008-11-03 10:00,3,112.49,112.53,112.44,112.455,20849
HRZ08,2008-11-03 10:30,3,112.455,112.49,112.425,112.43,7222
HRZ08,2008-11-03 11:00,3,112.43,112.49,112.425,112.485,7105
HRZ08,2008-11-03 11:30,3,112.48,112.57,112.47,112.535,1751
HRZ08,2008-11-03 12:00,3,112.55,112.6,112.54,112.6,1079
HRZ08,2008-11-03 12:30,3,112.605,112.625,112.6,112.615,602
HRZ08,2008-11-03 13:00,3,112.62,112.63,112.615,112.62,310
HRZ08,2008-11-03 13:30,3,112.62,112.66,112.61,112.66,497
HRZ08,2008-11-03 14:00,3,112.66,112.66,112.61,112.645,75
HRZ08,2008-11-03 14:30,3,112.64,112.69,112.63,112.685,128
HRZ08,2008-11-04 01:00,4,112.6,112.76,112.6,112.7,9755
HRZ08,2008-11-04 01:30,4,112.705,112.795,112.7,112.765,14726
HRZ08,2008-11-04 02:00,4,112.765,112.87,112.755,112.765,18989
HRZ08,2008-11-04 02:30,4,112.765,112.895,112.735,112.86,17692
HRZ08,2008-11-04 03:00,4,112.85,112.86,112.75,112.78,11855
HRZ08,2008-11-04 03:30,4,112.785,112.815,112.56,112.565,25606
HRZ08,2008-11-04 04:00,4,112.565,112.64,112.52,112.61,18749
HRZ08,2008-11-04 04:30,4,112.61,112.67,112.54,112.62,28279
HRZ08,2008-11-04 05:00,4,112.62,112.64,112.57,112.59,13453
HRZ08,2008-11-04 05:30,4,112.59,112.67,112.59,112.635,8689
HRZ08,2008-11-04 06:00,4,112.63,112.64,112.56,112.605,5824
HRZ08,2008-11-04 06:30,4,112.6,112.64,112.525,112.56,15387
HRZ08,2008-11-04 07:00,4,112.56,112.645,112.55,112.6,13058
HRZ08,2008-11-04 07:30,4,112.6,112.66,112.565,112.64,9806
HRZ08,2008-11-04 08:00,4,112.64,112.68,112.61,112.65,16558
HRZ08,2008-11-04 08:30,4,112.65,112.76,112.62,112.73,25621
HRZ08,2008-11-04 09:00,4,112.73,112.735,112.58,112.605,23260
HRZ08,2008-11-04 09:30,4,112.6,112.63,112.46,112.49,23246
HRZ08,2008-11-04 10:00,4,112.49,112.565,112.485,112.51,16324
HRZ08,2008-11-04 10:30,4,112.515,112.545,112.495,112.515,6407
HRZ08,2008-11-04 11:00,4,112.52,112.625,112.515,112.57,5346
HRZ08,2008-11-04 11:30,4,112.575,112.6,112.515,112.6,3422
HRZ08,2008-11-04 12:00,4,112.59,112.595,112.565,112.575,357
HRZ08,2008-11-04 12:30,4,112.575,112.605,112.555,112.605,321
HRZ08,2008-11-04 13:00,4,112.605,112.64,112.59,112.615,408
HRZ08,2008-11-04 13:30,4,112.6,112.675,112.595,112.675,202
HRZ08,2008-11-04 14:00,4,112.67,112.7,112.665,112.68,446
HRZ08,2008-11-04 14:30,4,112.68,112.785,112.67,112.785,933
HRZ08,2008-11-04 15:00,4,112.785,112.785,112.785,112.785,25
HRZ08,2008-11-05 01:00,5,112.62,112.76,112.62,112.73,8461
HRZ08,2008-11-05 01:30,5,112.725,112.87,112.725,112.81,11877
HRZ08,2008-11-05 02:00,5,112.815,112.84,112.755,112.83,19964
HRZ08,2008-11-05 02:30,5,112.83,112.845,112.68,112.7,16492
HRZ08,2008-11-05 03:00,5,112.7,112.715,112.62,112.71,15541
HRZ08,2008-11-05 03:30,5,112.705,112.71,112.64,112.65,21056
HRZ08,2008-11-05 04:00,5,112.66,112.68,112.605,112.66,14087
HRZ08,2008-11-05 04:30,5,112.655,112.665,112.575,112.59,19068
HRZ08,2008-11-05 05:00,5,112.59,112.6,112.445,112.495,21275
HRZ08,2008-11-05 05:30,5,112.495,112.495,112.02,112.155,49069
HRZ08,2008-11-05 06:00,5,112.155,112.295,112.105,112.255,19588
HRZ08,2008-11-05 06:30,5,112.255,112.345,112.25,112.29,13301
HRZ08,2008-11-05 07:00,5,112.295,112.525,112.28,112.505,23328
HRZ08,2008-11-05 07:30,5,112.5,112.67,112.465,112.54,33415
HRZ08,2008-11-05 08:00,5,112.54,112.66,112.54,112.615,17476
HRZ08,2008-11-05 08:30,5,112.61,112.775,112.605,112.745,26402
HRZ08,2008-11-05 09:00,5,112.75,112.765,112.625,112.675,36080
HRZ08,2008-11-05 09:30,5,112.68,112.68,112.585,112.625,25090
HRZ08,2008-11-05 10:00,5,112.625,112.76,112.605,112.74,21539
HRZ08,2008-11-05 10:30,5,112.74,112.755,112.67,112.73,12715
HRZ08,2008-11-05 11:00,5,112.735,112.77,112.72,112.745,4460
HRZ08,2008-11-05 11:30,5,112.75,112.76,112.7,112.725,1819
HRZ08,2008-11-05 12:00,5,112.725,112.745,112.7,112.705,1109
HRZ08,2008-11-05 12:30,5,112.71,112.735,112.69,112.7,711
HRZ08,2008-11-05 13:00,5,112.695,112.74,112.695,112.735,195
HRZ08,2008-11-05 13:30,5,112.715,112.735,112.69,112.72,328
HRZ08,2008-11-05 14:00,5,112.72,112.785,112.72,112.785,156
HRZ08,2008-11-05 14:30,5,112.775,112.9,112.775,112.845,3106
HRZ08,2008-11-06 01:00,6,112.78,112.83,112.73,112.81,8790
HRZ08,2008-11-06 01:30,6,112.805,112.805,112.72,112.74,6717
HRZ08,2008-11-06 02:00,6,112.735,112.75,112.665,112.695,17294
HRZ08,2008-11-06 02:30,6,112.695,112.7,112.65,112.665,11061
HRZ08,2008-11-06 03:00,6,112.665,112.685,112.61,112.625,14511
HRZ08,2008-11-06 03:30,6,112.63,112.8,112.63,112.79,24588
HRZ08,2008-11-06 04:00,6,112.79,112.945,112.78,112.9,23744
HRZ08,2008-11-06 04:30,6,112.895,113.065,112.875,113.02,30982
HRZ08,2008-11-06 05:00,6,113.02,113.045,112.91,112.985,16696
HRZ08,2008-11-06 05:30,6,112.985,113.44,112.98,113.42,32639
HRZ08,2008-11-06 06:00,6,113.42,113.645,113.38,113.5,56037
HRZ08,2008-11-06 06:30,6,113.5,113.55,113.1,113.285,45771
HRZ08,2008-11-06 07:00,6,113.29,113.395,113.195,113.33,26300
HRZ08,2008-11-06 07:30,6,113.325,113.405,113.225,113.28,30069
HRZ08,2008-11-06 08:00,6,113.28,113.295,113.07,113.16,32557
HRZ08,2008-11-06 08:30,6,113.16,113.16,112.97,112.985,40671
HRZ08,2008-11-06 09:00,6,112.985,113.24,112.97,113.23,30744
HRZ08,2008-11-06 09:30,6,113.235,113.285,113.12,113.12,31092
HRZ08,2008-11-06 10:00,6,113.115,113.235,113.1,113.155,20624
HRZ08,2008-11-06 10:30,6,113.15,113.24,113.13,113.235,22308
HRZ08,2008-11-06 11:00,6,113.235,113.285,113.21,113.285,9378
HRZ08,2008-11-06 11:30,6,113.285,113.285,113.225,113.24,2006
HRZ08,2008-11-06 12:00,6,113.24,113.3,113.23,113.3,887
HRZ08,2008-11-06 12:30,6,113.295,113.325,113.275,113.305,445
HRZ08,2008-11-06 13:00,6,113.305,113.355,113.28,113.355,483
HRZ08,2008-11-06 13:30,6,113.34,113.365,113.31,113.345,581
HRZ08,2008-11-06 14:00,6,113.345,113.395,113.345,113.39,307
HRZ08,2008-11-06 14:30,6,113.38,113.385,113.34,113.34,202
HRZ08,2008-11-06 15:00,6,113.32,113.32,113.32,113.32,26
HRZ08,2008-11-07 01:00,7,113.275,113.31,113.16,113.245,12294
HRZ08,2008-11-07 01:30,7,113.24,113.255,113.17,113.235,8165
HRZ08,2008-11-07 02:00,7,113.235,113.24,113.1,113.2,19968
HRZ08,2008-11-07 02:30,7,113.195,113.21,113.15,113.16,15711
HRZ08,2008-11-07 03:00,7,113.155,113.185,113.07,113.17,15760
HRZ08,2008-11-07 03:30,7,113.17,113.205,113.11,113.145,13181
HRZ08,2008-11-07 04:00,7,113.145,113.24,113.13,113.24,10153
HRZ08,2008-11-07 04:30,7,113.24,113.255,113.205,113.24,10028
HRZ08,2008-11-07 05:00,7,113.245,113.25,113.17,113.19,19679
HRZ08,2008-11-07 05:30,7,113.19,113.3,113.19,113.265,9266
HRZ08,2008-11-07 06:00,7,113.265,113.265,113.18,113.205,12291
HRZ08,2008-11-07 06:30,7,113.205,113.285,113.205,113.27,9553
HRZ08,2008-11-07 07:00,7,113.275,113.41,113.24,113.33,16613
HRZ08,2008-11-07 07:30,7,113.33,113.355,113.16,113.295,49576
HRZ08,2008-11-07 08:00,7,113.3,113.38,113.24,113.26,35100
HRZ08,2008-11-07 08:30,7,113.26,113.325,113.21,113.25,31970
HRZ08,2008-11-07 09:00,7,113.245,113.255,113.15,113.195,29869
HRZ08,2008-11-07 09:30,7,113.2,113.29,113.185,113.28,19572
HRZ08,2008-11-07 10:00,7,113.28,113.325,113.215,113.3,21323
HRZ08,2008-11-07 10:30,7,113.295,113.3,113.23,113.275,10158
HRZ08,2008-11-07 11:00,7,113.28,113.32,113.275,113.32,3490
HRZ08,2008-11-07 11:30,7,113.305,113.325,113.25,113.265,2532
HRZ08,2008-11-07 12:00,7,113.26,113.275,113.24,113.245,652
HRZ08,2008-11-07 12:30,7,113.25,113.25,113.22,113.25,274
HRZ08,2008-11-07 13:00,7,113.235,113.25,113.23,113.25,139
HRZ08,2008-11-07 13:30,7,113.25,113.26,113.24,113.24,179
HRZ08,2008-11-07 14:00,7,113.255,113.29,113.24,113.285,69
HRZ08,2008-11-07 14:30,7,113.265,113.27,113.22,113.22,146
HRZ08,2008-11-10 01:00,10,113.15,113.165,113.05,113.07,7406
HRZ08,2008-11-10 01:30,10,113.07,113.1,112.85,112.87,16286
HRZ08,2008-11-10 02:00,10,112.865,113.03,112.86,112.99,12694
HRZ08,2008-11-10 02:30,10,112.995,113.155,112.97,113.12,15811
HRZ08,2008-11-10 03:00,10,113.125,113.215,113.1,113.125,15939
HRZ08,2008-11-10 03:30,10,113.12,113.14,113.06,113.09,15552
HRZ08,2008-11-10 04:00,10,113.085,113.125,112.99,113.03,15689
HRZ08,2008-11-10 04:30,10,113.03,113.035,112.915,112.92,15706
HRZ08,2008-11-10 05:00,10,112.925,113.065,112.92,113.06,10424
HRZ08,2008-11-10 05:30,10,113.06,113.065,112.99,113.045,9550
HRZ08,2008-11-10 06:00,10,113.04,113.085,113.01,113.08,6610
HRZ08,2008-11-10 06:30,10,113.08,113.11,113.025,113.05,4389
HRZ08,2008-11-10 07:00,10,113.045,113.125,113.035,113.055,11442
HRZ08,2008-11-10 07:30,10,113.055,113.08,113.005,113.07,14190
HRZ08,2008-11-10 08:00,10,113.07,113.13,113.055,113.125,14082
HRZ08,2008-11-10 08:30,10,113.125,113.23,113.085,113.215,18245
HRZ08,2008-11-10 09:00,10,113.215,113.335,113.21,113.305,22598
HRZ08,2008-11-10 09:30,10,113.305,113.385,113.3,113.35,20316
HRZ08,2008-11-10 10:00,10,113.355,113.44,113.335,113.355,18681
HRZ08,2008-11-10 10:30,10,113.355,113.44,113.34,113.425,9352
HRZ08,2008-11-10 11:00,10,113.42,113.425,113.275,113.36,9035
HRZ08,2008-11-10 11:30,10,113.36,113.39,113.33,113.36,2885
HRZ08,2008-11-10 12:00,10,113.36,113.375,113.35,113.36,815
HRZ08,2008-11-10 12:30,10,113.355,113.375,113.35,113.365,394
HRZ08,2008-11-10 13:00,10,113.36,113.365,113.35,113.36,120
HRZ08,2008-11-10 13:30,10,113.355,113.365,113.345,113.365,211
HRZ08,2008-11-10 14:00,10,113.365,113.37,113.35,113.365,251
HRZ08,2008-11-10 14:30,10,113.365,113.375,113.33,113.335,220
HRZ08,2008-11-10 15:00,10,113.33,113.33,113.33,113.33,10
HRZ08,2008-11-11 01:00,11,113.44,113.46,113.36,113.4,6982
HRZ08,2008-11-11 01:30,11,113.395,113.43,113.36,113.385,6797
HRZ08,2008-11-11 02:00,11,113.39,113.405,113.29,113.33,12805
HRZ08,2008-11-11 02:30,11,113.335,113.39,113.33,113.34,14052
HRZ08,2008-11-11 03:00,11,113.34,113.345,113.22,113.32,28934
HRZ08,2008-11-11 03:30,11,113.32,113.465,113.315,113.37,19719
HRZ08,2008-11-11 04:00,11,113.37,113.43,113.34,113.365,11299
HRZ08,2008-11-11 04:30,11,113.37,113.39,113.335,113.38,10268
HRZ08,2008-11-11 05:00,11,113.38,113.49,113.355,113.435,16571
HRZ08,2008-11-11 05:30,11,113.44,113.445,113.35,113.35,15208
HRZ08,2008-11-11 06:00,11,113.355,113.415,113.35,113.41,9534
HRZ08,2008-11-11 06:30,11,113.41,113.475,113.385,113.41,8817
HRZ08,2008-11-11 07:00,11,113.41,113.445,113.365,113.395,8421
HRZ08,2008-11-11 07:30,11,113.4,113.465,113.385,113.445,8641
HRZ08,2008-11-11 08:00,11,113.45,113.49,113.445,113.47,8955
HRZ08,2008-11-11 08:30,11,113.465,113.53,113.46,113.525,22114
HRZ08,2008-11-11 09:00,11,113.52,113.565,113.475,113.555,19920
HRZ08,2008-11-11 09:30,11,113.56,113.585,113.5,113.565,17215
HRZ08,2008-11-11 10:00,11,113.57,113.6,113.505,113.53,10789
HRZ08,2008-11-11 10:30,11,113.525,113.555,113.505,113.54,6620
HRZ08,2008-11-11 11:00,11,113.54,113.575,113.53,113.555,2608
HRZ08,2008-11-11 11:30,11,113.55,113.575,113.545,113.57,1493
HRZ08,2008-11-11 12:00,11,113.565,113.58,113.56,113.58,943
HRZ08,2008-11-11 12:30,11,113.58,113.58,113.54,113.54,647
HRZ08,2008-11-11 13:00,11,113.545,113.55,113.48,113.48,410
HRZ08,2008-11-11 13:30,11,113.485,113.54,113.47,113.535,343
HRZ08,2008-11-11 14:00,11,113.525,113.525,113.48,113.48,156
HRZ08,2008-11-11 14:30,11,113.525,113.57,113.485,113.505,208
HRZ08,2008-11-12 01:00,12,113.52,113.52,113.43,113.445,9726
HRZ08,2008-11-12 01:30,12,113.445,113.465,113.375,113.45,5977
HRZ08,2008-11-12 02:00,12,113.45,113.57,113.44,113.505,15304
HRZ08,2008-11-12 02:30,12,113.51,113.57,113.485,113.555,10805
HRZ08,2008-11-12 03:00,12,113.56,113.58,113.5,113.505,18120
HRZ08,2008-11-12 03:30,12,113.5,113.65,113.495,113.57,26508
HRZ08,2008-11-12 04:00,12,113.565,113.57,113.47,113.51,18184
HRZ08,2008-11-12 04:30,12,113.505,113.625,113.47,113.575,19753
HRZ08,2008-11-12 05:00,12,113.58,113.64,113.53,113.575,11413
HRZ08,2008-11-12 05:30,12,113.57,113.615,113.55,113.565,7390
HRZ08,2008-11-12 06:00,12,113.56,113.685,113.555,113.635,15680
HRZ08,2008-11-12 06:30,12,113.635,113.74,113.62,113.695,14743
HRZ08,2008-11-12 07:00,12,113.695,113.745,113.675,113.725,15058
HRZ08,2008-11-12 07:30,12,113.725,113.775,113.68,113.725,22127
HRZ08,2008-11-12 08:00,12,113.72,113.865,113.715,113.72,22833
HRZ08,2008-11-12 08:30,12,113.72,113.74,113.62,113.665,25726
HRZ08,2008-11-12 09:00,12,113.66,113.735,113.625,113.715,28071
HRZ08,2008-11-12 09:30,12,113.71,113.805,113.705,113.79,31502
HRZ08,2008-11-12 10:00,12,113.79,113.825,113.7,113.74,27248
HRZ08,2008-11-12 10:30,12,113.74,113.74,113.685,113.69,16231
HRZ08,2008-11-12 11:00,12,113.69,113.73,113.68,113.695,6056
HRZ08,2008-11-12 11:30,12,113.685,113.72,113.675,113.68,2685
HRZ08,2008-11-12 12:00,12,113.685,113.755,113.665,113.755,5786
HRZ08,2008-11-12 12:30,12,113.77,113.795,113.725,113.77,887
HRZ08,2008-11-12 13:00,12,113.775,113.82,113.75,113.785,414
HRZ08,2008-11-12 13:30,12,113.785,113.835,113.77,113.795,1075
HRZ08,2008-11-12 14:00,12,113.81,113.825,113.79,113.815,95
HRZ08,2008-11-12 14:30,12,113.815,113.83,113.78,113.83,118
HRZ08,2008-11-12 15:00,12,113.755,113.755,113.755,113.755,4
HRZ08,2008-11-13 01:00,13,113.775,113.82,113.71,113.805,8076
HRZ08,2008-11-13 01:30,13,113.805,113.88,113.79,113.875,11236
HRZ08,2008-11-13 02:00,13,113.875,113.925,113.855,113.895,25856
HRZ08,2008-11-13 02:30,13,113.895,113.92,113.86,113.895,21379
HRZ08,2008-11-13 03:00,13,113.89,113.89,113.82,113.835,18681
HRZ08,2008-11-13 03:30,13,113.835,113.835,113.63,113.665,41656
HRZ08,2008-11-13 04:00,13,113.665,113.76,113.625,113.7,24551
HRZ08,2008-11-13 04:30,13,113.7,113.93,113.695,113.915,22325
HRZ08,2008-11-13 05:00,13,113.915,113.92,113.83,113.845,17735
HRZ08,2008-11-13 05:30,13,113.85,113.875,113.825,113.83,8572
HRZ08,2008-11-13 06:00,13,113.825,113.85,113.755,113.755,9797
HRZ08,2008-11-13 06:30,13,113.755,113.83,113.755,113.82,9634
HRZ08,2008-11-13 07:00,13,113.82,113.895,113.75,113.87,10919
HRZ08,2008-11-13 07:30,13,113.87,113.945,113.835,113.91,18560
HRZ08,2008-11-13 08:00,13,113.915,113.98,113.84,113.86,19510
HRZ08,2008-11-13 08:30,13,113.86,113.96,113.815,113.935,20284
HRZ08,2008-11-13 09:00,13,113.935,113.94,113.615,113.635,31265
HRZ08,2008-11-13 09:30,13,113.63,113.7,113.555,113.685,36368
HRZ08,2008-11-13 10:00,13,113.685,113.815,113.665,113.75,20402
HRZ08,2008-11-13 10:30,13,113.75,113.85,113.75,113.79,12495
HRZ08,2008-11-13 11:00,13,113.795,113.82,113.765,113.805,6133
HRZ08,2008-11-13 11:30,13,113.8,113.95,113.765,113.94,6885
HRZ08,2008-11-13 12:00,13,113.93,113.93,113.85,113.895,3280
HRZ08,2008-11-13 12:30,13,113.895,113.895,113.78,113.82,1511
HRZ08,2008-11-13 13:00,13,113.8,113.82,113.715,113.715,975
HRZ08,2008-11-13 13:30,13,113.71,113.73,113.67,113.71,1556
HRZ08,2008-11-13 14:00,13,113.715,113.72,113.62,113.62,1408
HRZ08,2008-11-13 14:30,13,113.64,113.66,113.6,113.61,340
HRZ08,2008-11-13 15:00,13,113.62,113.62,113.62,113.62,1
HRZ08,2008-11-14 01:00,14,113.72,113.73,113.61,113.72,7267
HRZ08,2008-11-14 01:30,14,113.72,113.73,113.65,113.665,5449
HRZ08,2008-11-14 02:00,14,113.665,113.71,113.565,113.59,13996
HRZ08,2008-11-14 02:30,14,113.59,113.635,113.555,113.605,8265
HRZ08,2008-11-14 03:00,14,113.605,113.62,113.46,113.515,23934
HRZ08,2008-11-14 03:30,14,113.515,113.63,113.49,113.595,11343
HRZ08,2008-11-14 04:00,14,113.59,113.63,113.57,113.615,15376
HRZ08,2008-11-14 04:30,14,113.62,113.66,113.575,113.615,12980
HRZ08,2008-11-14 05:00,14,113.62,113.65,113.54,113.645,14492
HRZ08,2008-11-14 05:30,14,113.645,113.66,113.6,113.655,10802
HRZ08,2008-11-14 06:00,14,113.65,113.73,113.635,113.69,17433
HRZ08,2008-11-14 06:30,14,113.69,113.745,113.645,113.655,14147
HRZ08,2008-11-14 07:00,14,113.655,113.765,113.645,113.73,16289
HRZ08,2008-11-14 07:30,14,113.735,113.77,113.68,113.765,16523
HRZ08,2008-11-14 08:00,14,113.76,113.855,113.745,113.845,18683
HRZ08,2008-11-14 08:30,14,113.845,113.845,113.725,113.73,15078
HRZ08,2008-11-14 09:00,14,113.725,113.925,113.715,113.91,29238
HRZ08,2008-11-14 09:30,14,113.915,113.985,113.905,113.915,32274
HRZ08,2008-11-14 10:00,14,113.915,113.98,113.875,113.925,18984
HRZ08,2008-11-14 10:30,14,113.925,113.955,113.845,113.9,13625
HRZ08,2008-11-14 11:00,14,113.905,113.905,113.835,113.84,5343
HRZ08,2008-11-14 11:30,14,113.845,113.855,113.8,113.815,3980
HRZ08,2008-11-14 12:00,14,113.82,113.835,113.8,113.805,1034
HRZ08,2008-11-14 12:30,14,113.805,113.845,113.785,113.8,928
HRZ08,2008-11-14 13:00,14,113.83,113.85,113.785,113.81,814
HRZ08,2008-11-14 13:30,14,113.81,113.845,113.81,113.82,277
HRZ08,2008-11-14 14:00,14,113.82,113.85,113.805,113.81,211
HRZ08,2008-11-14 14:30,14,113.815,113.855,113.81,113.825,249
HRZ08,2008-11-14 15:00,14,113.79,113.79,113.79,113.79,31
HRZ08,2008-11-17 01:00,17,113.8,113.925,113.795,113.85,6286
HRZ08,2008-11-17 01:30,17,113.845,113.86,113.785,113.785,4700
HRZ08,2008-11-17 02:00,17,113.785,113.87,113.745,113.765,16789
HRZ08,2008-11-17 02:30,17,113.765,113.805,113.745,113.77,7941
HRZ08,2008-11-17 03:00,17,113.77,113.77,113.7,113.745,14439
HRZ08,2008-11-17 03:30,17,113.74,113.88,113.715,113.83,19177
HRZ08,2008-11-17 04:00,17,113.83,113.875,113.8,113.84,11580
HRZ08,2008-11-17 04:30,17,113.84,113.945,113.835,113.93,21920
HRZ08,2008-11-17 05:00,17,113.935,114.035,113.905,113.915,21873
HRZ08,2008-11-17 05:30,17,113.915,113.95,113.87,113.92,12033
HRZ08,2008-11-17 06:00,17,113.925,113.95,113.875,113.95,7347
HRZ08,2008-11-17 06:30,17,113.955,113.98,113.905,113.95,7887
HRZ08,2008-11-17 07:00,17,113.95,113.995,113.88,113.91,12720
HRZ08,2008-11-17 07:30,17,113.91,114,113.9,113.955,10975
HRZ08,2008-11-17 08:00,17,113.95,113.98,113.9,113.92,11314
HRZ08,2008-11-17 08:30,17,113.915,113.935,113.835,113.85,24240
HRZ08,2008-11-17 09:00,17,113.85,113.985,113.85,113.975,15876
HRZ08,2008-11-17 09:30,17,113.97,113.985,113.925,113.975,14097
HRZ08,2008-11-17 10:00,17,113.975,113.985,113.895,113.945,18893
HRZ08,2008-11-17 10:30,17,113.945,113.97,113.905,113.92,12009
HRZ08,2008-11-17 11:00,17,113.92,113.96,113.92,113.935,6077
HRZ08,2008-11-17 11:30,17,113.93,113.965,113.905,113.93,4406
HRZ08,2008-11-17 12:00,17,113.93,113.96,113.915,113.915,671
HRZ08,2008-11-17 12:30,17,113.925,113.99,113.925,113.96,1028
HRZ08,2008-11-17 13:00,17,113.975,113.995,113.93,113.96,154
HRZ08,2008-11-17 13:30,17,113.945,113.955,113.93,113.945,215
HRZ08,2008-11-17 14:00,17,113.945,113.97,113.945,113.965,102
HRZ08,2008-11-17 14:30,17,113.965,113.97,113.94,113.94,95
HRZ08,2008-11-17 15:00,17,113.965,113.965,113.965,113.965,12
HRZ08,2008-11-18 01:00,18,114.03,114.04,113.975,113.995,4763
HRZ08,2008-11-18 01:30,18,114,114.03,113.95,114,7149
HRZ08,2008-11-18 02:00,18,113.995,114.015,113.96,113.98,9966
HRZ08,2008-11-18 02:30,18,113.98,114.01,113.95,113.985,15329
HRZ08,2008-11-18 03:00,18,113.985,114.035,113.975,114.01,11936
HRZ08,2008-11-18 03:30,18,114.015,114.075,113.97,114.035,16464
HRZ08,2008-11-18 04:00,18,114.04,114.04,114,114.02,11451
HRZ08,2008-11-18 04:30,18,114.02,114.02,113.92,113.925,15374
HRZ08,2008-11-18 05:00,18,113.925,113.985,113.915,113.97,12628
HRZ08,2008-11-18 05:30,18,113.97,114.01,113.94,113.955,15653
HRZ08,2008-11-18 06:00,18,113.955,113.995,113.94,113.965,9761
HRZ08,2008-11-18 06:30,18,113.965,114.01,113.95,114,6748
HRZ08,2008-11-18 07:00,18,114,114.005,113.94,113.955,9176
HRZ08,2008-11-18 07:30,18,113.95,114.01,113.89,114.005,17965
HRZ08,2008-11-18 08:00,18,114.005,114.025,113.965,114.01,16658
HRZ08,2008-11-18 08:30,18,114.01,114.015,113.88,113.955,32017
HRZ08,2008-11-18 09:00,18,113.96,114.02,113.92,113.945,18109
HRZ08,2008-11-18 09:30,18,113.945,113.96,113.895,113.91,18316
HRZ08,2008-11-18 10:00,18,113.915,113.975,113.91,113.97,12303
HRZ08,2008-11-18 10:30,18,113.96,113.97,113.88,113.91,15953
HRZ08,2008-11-18 11:00,18,113.91,113.915,113.87,113.895,7097
HRZ08,2008-11-18 11:30,18,113.895,113.95,113.88,113.93,4080
HRZ08,2008-11-18 12:00,18,113.935,114.05,113.935,114.02,3937
HRZ08,2008-11-18 12:30,18,114.03,114.085,114.015,114.03,2405
HRZ08,2008-11-18 13:00,18,114.035,114.065,114.005,114.03,418
HRZ08,2008-11-18 13:30,18,114.04,114.09,114.035,114.075,342
HRZ08,2008-11-18 14:00,18,114.07,114.07,114.045,114.045,166
HRZ08,2008-11-18 14:30,18,114.045,114.055,114.015,114.03,156
HRZ08,2008-11-18 15:00,18,114.04,114.04,114.04,114.04,31
HRZ08,2008-11-19 01:00,19,114.09,114.095,113.96,114,15372
HRZ08,2008-11-19 01:30,19,114,114.015,113.935,113.96,9464
HRZ08,2008-11-19 02:00,19,113.965,114.035,113.965,114,21834
HRZ08,2008-11-19 02:30,19,114,114.065,113.97,114.03,20291
HRZ08,2008-11-19 03:00,19,114.03,114.035,113.975,113.99,15696
HRZ08,2008-11-19 03:30,19,113.99,114.025,113.98,114.005,37501
HRZ08,2008-11-19 04:00,19,114.005,114.13,114.005,114.115,36259
HRZ08,2008-11-19 04:30,19,114.11,114.165,114.1,114.135,25218
HRZ08,2008-11-19 05:00,19,114.135,114.19,114.105,114.175,20119
HRZ08,2008-11-19 05:30,19,114.175,114.28,114.17,114.24,27038
HRZ08,2008-11-19 06:00,19,114.235,114.245,114.135,114.16,19606
HRZ08,2008-11-19 06:30,19,114.165,114.205,114.145,114.195,11935
HRZ08,2008-11-19 07:00,19,114.195,114.225,114.17,114.195,12454
HRZ08,2008-11-19 07:30,19,114.2,114.215,114.15,114.185,21552
HRZ08,2008-11-19 08:00,19,114.185,114.185,114.12,114.13,16937
HRZ08,2008-11-19 08:30,19,114.13,114.135,114.025,114.12,39021
HRZ08,2008-11-19 09:00,19,114.12,114.15,114.07,114.115,25605
HRZ08,2008-11-19 09:30,19,114.115,114.26,114.07,114.23,35591
HRZ08,2008-11-19 10:00,19,114.23,114.25,114.15,114.235,28503
HRZ08,2008-11-19 10:30,19,114.24,114.26,114.205,114.245,14348
HRZ08,2008-11-19 11:00,19,114.25,114.255,114.225,114.225,11080
HRZ08,2008-11-19 11:30,19,114.23,114.23,114.16,114.17,5391
HRZ08,2008-11-19 12:00,19,114.165,114.27,114.145,114.27,3007
HRZ08,2008-11-19 12:30,19,114.27,114.275,114.23,114.23,434
HRZ08,2008-11-19 13:00,19,114.23,114.285,114.2,114.285,1037
HRZ08,2008-11-19 13:30,19,114.29,114.345,114.26,114.295,1410
HRZ08,2008-11-19 14:00,19,114.29,114.31,114.26,114.27,302
HRZ08,2008-11-19 14:30,19,114.27,114.35,114.27,114.32,385
HRZ08,2008-11-19 15:00,19,114.305,114.305,114.305,114.305,10
HRZ08,2008-11-20 01:00,20,114.43,114.505,114.395,114.445,18914
HRZ08,2008-11-20 01:30,20,114.44,114.465,114.405,114.435,12997
HRZ08,2008-11-20 02:00,20,114.435,114.485,114.43,114.435,30406
HRZ08,2008-11-20 02:30,20,114.435,114.47,114.37,114.37,20909
HRZ08,2008-11-20 03:00,20,114.375,114.425,114.36,114.385,27055
HRZ08,2008-11-20 03:30,20,114.385,114.52,114.375,114.465,38363
HRZ08,2008-11-20 04:00,20,114.465,114.475,114.375,114.4,20949
HRZ08,2008-11-20 04:30,20,114.395,114.41,114.355,114.395,16005
HRZ08,2008-11-20 05:00,20,114.395,114.415,114.36,114.38,16559
HRZ08,2008-11-20 05:30,20,114.38,114.435,114.37,114.41,11252
HRZ08,2008-11-20 06:00,20,114.41,114.775,114.4,114.725,65784
HRZ08,2008-11-20 06:30,20,114.725,114.8,114.66,114.76,31627
HRZ08,2008-11-20 07:00,20,114.755,114.795,114.67,114.75,23204
HRZ08,2008-11-20 07:30,20,114.745,115,114.735,114.945,41773
HRZ08,2008-11-20 08:00,20,114.94,114.965,114.81,114.825,39486
HRZ08,2008-11-20 08:30,20,114.82,114.825,114.695,114.745,37182
HRZ08,2008-11-20 09:00,20,114.745,115.025,114.745,114.91,43026
HRZ08,2008-11-20 09:30,20,114.915,114.96,114.81,114.83,34241
HRZ08,2008-11-20 10:00,20,114.825,114.825,114.695,114.805,30121
HRZ08,2008-11-20 10:30,20,114.81,114.845,114.72,114.84,16811
HRZ08,2008-11-20 11:00,20,114.85,114.915,114.775,114.775,9751
HRZ08,2008-11-20 11:30,20,114.785,114.82,114.71,114.815,6110
HRZ08,2008-11-20 12:00,20,114.815,114.89,114.8,114.835,3001
HRZ08,2008-11-20 12:30,20,114.84,114.895,114.825,114.84,1216
HRZ08,2008-11-20 13:00,20,114.86,114.9,114.84,114.9,325
HRZ08,2008-11-20 13:30,20,114.885,114.9,114.84,114.845,432
HRZ08,2008-11-20 14:00,20,114.845,114.935,114.845,114.93,567
HRZ08,2008-11-20 14:30,20,114.905,115,114.89,114.99,835
HRZ08,2008-11-20 15:00,20,115,115,115,115,18
HRZ08,2008-11-21 01:00,21,114.845,114.865,114.72,114.735,15729
HRZ08,2008-11-21 01:30,21,114.735,114.815,114.715,114.805,7987
HRZ08,2008-11-21 02:00,21,114.805,114.845,114.735,114.79,22156
HRZ08,2008-11-21 02:30,21,114.79,114.875,114.75,114.765,37079
HRZ08,2008-11-21 03:00,21,114.765,114.795,114.64,114.65,28397
HRZ08,2008-11-21 03:30,21,114.645,114.67,114.445,114.485,31573
HRZ08,2008-11-21 04:00,21,114.485,114.515,114.245,114.28,49204
HRZ08,2008-11-21 04:30,21,114.285,114.495,114.27,114.38,29750
HRZ08,2008-11-21 05:00,21,114.38,114.515,114.335,114.355,27489
HRZ08,2008-11-21 05:30,21,114.355,114.49,114.31,114.49,17836
HRZ08,2008-11-21 06:00,21,114.49,114.575,114.49,114.57,27895
HRZ08,2008-11-21 06:30,21,114.57,114.635,114.42,114.47,21834
HRZ08,2008-11-21 07:00,21,114.475,114.6,114.455,114.535,25308
HRZ08,2008-11-21 07:30,21,114.535,114.6,114.455,114.465,23489
HRZ08,2008-11-21 08:00,21,114.46,114.53,114.435,114.48,16518
HRZ08,2008-11-21 08:30,21,114.475,114.595,114.455,114.59,22456
HRZ08,2008-11-21 09:00,21,114.585,114.665,114.46,114.58,41266
HRZ08,2008-11-21 09:30,21,114.585,114.74,114.56,114.715,32736
HRZ08,2008-11-21 10:00,21,114.71,114.735,114.56,114.605,25738
HRZ08,2008-11-21 10:30,21,114.605,114.635,114.575,114.59,14555
HRZ08,2008-11-21 11:00,21,114.59,114.655,114.565,114.605,7448
HRZ08,2008-11-21 11:30,21,114.605,114.64,114.58,114.61,2402
HRZ08,2008-11-21 12:00,21,114.615,114.66,114.6,114.645,952
HRZ08,2008-11-21 12:30,21,114.635,114.695,114.615,114.66,714
HRZ08,2008-11-21 13:00,21,114.66,114.67,114.57,114.6,457
HRZ08,2008-11-21 13:30,21,114.58,114.67,114.58,114.6,262
HRZ08,2008-11-21 14:00,21,114.6,114.605,114.57,114.585,160
HRZ08,2008-11-21 14:30,21,114.57,114.615,114.57,114.575,246
HRZ08,2008-11-21 15:00,21,114.57,114.57,114.57,114.57,1
HRZ08,2008-11-24 01:00,24,114.57,114.62,114.495,114.515,6924
HRZ08,2008-11-24 01:30,24,114.51,114.585,114.495,114.56,4218
HRZ08,2008-11-24 02:00,24,114.56,114.605,114.54,114.575,12121
HRZ08,2008-11-24 02:30,24,114.57,114.63,114.445,114.48,17515
HRZ08,2008-11-24 03:00,24,114.47,114.49,114.3,114.345,28380
HRZ08,2008-11-24 03:30,24,114.34,114.445,114.34,114.42,13996
HRZ08,2008-11-24 04:00,24,114.415,114.43,114.3,114.315,15890
HRZ08,2008-11-24 04:30,24,114.315,114.325,114.25,114.26,18239
HRZ08,2008-11-24 05:00,24,114.255,114.28,114.215,114.255,23998
HRZ08,2008-11-24 05:30,24,114.26,114.33,114.22,114.325,16024
HRZ08,2008-11-24 06:00,24,114.32,114.38,114.31,114.37,9623
HRZ08,2008-11-24 06:30,24,114.37,114.435,114.34,114.375,12675
HRZ08,2008-11-24 07:00,24,114.375,114.39,114.295,114.31,8427
HRZ08,2008-11-24 07:30,24,114.31,114.36,114.285,114.315,12998
HRZ08,2008-11-24 08:00,24,114.315,114.36,114.26,114.275,14323
HRZ08,2008-11-24 08:30,24,114.285,114.365,114.26,114.305,17599
HRZ08,2008-11-24 09:00,24,114.31,114.33,114.165,114.175,19994
HRZ08,2008-11-24 09:30,24,114.175,114.31,114.175,114.25,18380
HRZ08,2008-11-24 10:00,24,114.25,114.325,114.245,114.255,15539
HRZ08,2008-11-24 10:30,24,114.25,114.28,114.17,114.185,15911
HRZ08,2008-11-24 11:00,24,114.18,114.21,114.165,114.185,11238
HRZ08,2008-11-24 11:30,24,114.18,114.185,114.085,114.095,8520
HRZ08,2008-11-24 12:00,24,114.095,114.11,114,114.085,2873
HRZ08,2008-11-24 12:30,24,114.065,114.09,114.04,114.05,1418
HRZ08,2008-11-24 13:00,24,114.07,114.09,114.015,114.03,97
HRZ08,2008-11-24 13:30,24,114.03,114.08,114.03,114.06,272
HRZ08,2008-11-24 14:00,24,114.055,114.055,113.975,114,506
HRZ08,2008-11-24 14:30,24,114,114.01,113.98,114.005,99
HRZ08,2008-11-24 15:00,24,114.02,114.02,114.02,114.02,4
HRZ08,2008-11-25 01:00,25,114.2,114.24,114.085,114.185,11557
HRZ08,2008-11-25 01:30,25,114.175,114.21,114.085,114.185,9775
HRZ08,2008-11-25 02:00,25,114.19,114.38,114.15,114.345,23231
HRZ08,2008-11-25 02:30,25,114.35,114.49,114.34,114.46,28335
HRZ08,2008-11-25 03:00,25,114.46,114.46,114.27,114.285,18512
HRZ08,2008-11-25 03:30,25,114.285,114.36,114.26,114.35,14249
HRZ08,2008-11-25 04:00,25,114.35,114.375,114.3,114.31,17480
HRZ08,2008-11-25 04:30,25,114.31,114.355,114.305,114.32,12238
HRZ08,2008-11-25 05:00,25,114.32,114.34,114.265,114.275,13010
HRZ08,2008-11-25 05:30,25,114.27,114.295,114.215,114.26,17938
HRZ08,2008-11-25 06:00,25,114.26,114.3,114.235,114.3,11969
HRZ08,2008-11-25 06:30,25,114.305,114.365,114.27,114.34,9104
HRZ08,2008-11-25 07:00,25,114.345,114.43,114.165,114.285,34981
HRZ08,2008-11-25 07:30,25,114.285,114.495,114.27,114.475,41597
HRZ08,2008-11-25 08:00,25,114.475,114.535,114.285,114.315,26540
HRZ08,2008-11-25 08:30,25,114.315,114.365,114.235,114.275,23781
HRZ08,2008-11-25 09:00,25,114.27,114.31,114.165,114.28,35030
HRZ08,2008-11-25 09:30,25,114.275,114.4,114.27,114.34,37559
HRZ08,2008-11-25 10:00,25,114.34,114.38,114.235,114.33,20452
HRZ08,2008-11-25 10:30,25,114.325,114.395,114.1,114.17,15698
HRZ08,2008-11-25 11:00,25,114.17,114.23,114.1,114.19,12025
HRZ08,2008-11-25 11:30,25,114.185,114.205,114.15,114.16,2938
HRZ08,2008-11-25 12:00,25,114.165,114.26,114.165,114.26,2028
HRZ08,2008-11-25 12:30,25,114.26,114.335,114.25,114.29,1129
HRZ08,2008-11-25 13:00,25,114.3,114.41,114.295,114.375,1013
HRZ08,2008-11-25 13:30,25,114.385,114.385,114.26,114.265,320
HRZ08,2008-11-25 14:00,25,114.27,114.28,114.25,114.25,74
HRZ08,2008-11-25 14:30,25,114.25,114.335,114.25,114.29,167
HRZ08,2008-11-25 15:00,25,114.28,114.28,114.28,114.28,23
HRZ08,2008-11-26 01:00,26,114.375,114.42,114.32,114.335,5915
HRZ08,2008-11-26 01:30,26,114.33,114.4,114.285,114.385,8443
HRZ08,2008-11-26 02:00,26,114.385,114.47,114.365,114.39,23819
HRZ08,2008-11-26 02:30,26,114.39,114.64,114.365,114.605,28844
HRZ08,2008-11-26 03:00,26,114.605,114.625,114.55,114.55,33256
HRZ08,2008-11-26 03:30,26,114.55,114.57,114.47,114.515,21512
HRZ08,2008-11-26 04:00,26,114.51,114.555,114.425,114.485,17481
HRZ08,2008-11-26 04:30,26,114.49,114.52,114.43,114.495,19639
HRZ08,2008-11-26 05:00,26,114.5,114.58,114.49,114.565,17127
HRZ08,2008-11-26 05:30,26,114.565,114.6,114.52,114.545,16194
HRZ08,2008-11-26 06:00,26,114.545,114.62,114.535,114.575,7564
HRZ08,2008-11-26 06:30,26,114.575,114.62,114.54,114.575,9665
HRZ08,2008-11-26 07:00,26,114.575,114.58,114.465,114.495,15918
HRZ08,2008-11-26 07:30,26,114.49,114.52,114.29,114.465,37277
HRZ08,2008-11-26 08:00,26,114.465,114.62,114.465,114.58,47788
HRZ08,2008-11-26 08:30,26,114.58,114.605,114.51,114.535,21952
HRZ08,2008-11-26 09:00,26,114.535,114.67,114.505,114.66,23388
HRZ08,2008-11-26 09:30,26,114.66,114.72,114.63,114.71,24155
HRZ08,2008-11-26 10:00,26,114.7,114.73,114.58,114.7,23522
HRZ08,2008-11-26 10:30,26,114.7,114.73,114.6,114.63,13513
HRZ08,2008-11-26 11:00,26,114.63,114.71,114.62,114.675,4752
HRZ08,2008-11-26 11:30,26,114.68,114.68,114.59,114.62,2710
HRZ08,2008-11-26 12:00,26,114.62,114.63,114.585,114.585,1547
HRZ08,2008-11-26 12:30,26,114.59,114.695,114.59,114.675,180
HRZ08,2008-11-26 13:00,26,114.69,114.69,114.645,114.675,174
HRZ08,2008-11-26 13:30,26,114.665,114.675,114.635,114.635,408
HRZ08,2008-11-26 14:00,26,114.63,114.645,114.605,114.61,257
HRZ08,2008-11-26 14:30,26,114.63,114.64,114.6,114.635,160
HRZ08,2008-11-26 15:00,26,114.67,114.67,114.67,114.67,1
HRZ08,2008-11-27 01:00,27,114.55,114.64,114.545,114.605,3646
HRZ08,2008-11-27 01:30,27,114.605,114.62,114.51,114.52,5464
HRZ08,2008-11-27 02:00,27,114.52,114.585,114.415,114.485,15203
HRZ08,2008-11-27 02:30,27,114.485,114.51,114.46,114.48,15424
HRZ08,2008-11-27 03:00,27,114.475,114.5,114.425,114.495,16290
HRZ08,2008-11-27 03:30,27,114.495,114.495,114.39,114.455,29841
HRZ08,2008-11-27 04:00,27,114.46,114.69,114.44,114.645,32919
HRZ08,2008-11-27 04:30,27,114.65,114.74,114.64,114.73,21353
HRZ08,2008-11-27 05:00,27,114.74,114.775,114.645,114.69,19334
HRZ08,2008-11-27 05:30,27,114.69,114.7,114.565,114.6,13130
HRZ08,2008-11-27 06:00,27,114.595,114.63,114.575,114.575,6625
HRZ08,2008-11-27 06:30,27,114.58,114.615,114.525,114.575,7008
HRZ08,2008-11-27 07:00,27,114.575,114.625,114.56,114.56,9083
HRZ08,2008-11-27 07:30,27,114.56,114.565,114.485,114.5,7282
HRZ08,2008-11-27 08:00,27,114.495,114.515,114.38,114.425,21564
HRZ08,2008-11-27 08:30,27,114.425,114.465,114.35,114.355,14084
HRZ08,2008-11-27 09:00,27,114.355,114.405,114.31,114.355,16195
HRZ08,2008-11-27 09:30,27,114.355,114.52,114.325,114.445,18559
HRZ08,2008-11-27 10:00,27,114.445,114.495,114.4,114.45,8837
HRZ08,2008-11-27 10:30,27,114.455,114.475,114.425,114.435,3743
HRZ08,2008-11-27 11:00,27,114.435,114.515,114.43,114.46,3297
HRZ08,2008-11-27 11:30,27,114.46,114.53,114.425,114.505,3003
HRZ08,2008-11-27 12:00,27,114.515,114.54,114.495,114.51,49
HRZ08,2008-11-27 12:30,27,114.495,114.525,114.495,114.525,22
HRZ08,2008-11-27 13:00,27,114.5,114.5,114.475,114.49,22
HRZ08,2008-11-27 13:30,27,114.5,114.5,114.5,114.5,8
HRZ08,2008-11-27 14:00,27,114.515,114.515,114.47,114.515,4
HRZ08,2008-11-27 14:30,27,114.48,114.545,114.47,114.545,63
HRZ08,2008-11-28 01:00,28,114.58,114.635,114.48,114.595,5968
HRZ08,2008-11-28 01:30,28,114.6,114.64,114.565,114.605,4886
HRZ08,2008-11-28 02:00,28,114.605,114.72,114.6,114.675,21583
HRZ08,2008-11-28 02:30,28,114.675,114.82,114.67,114.815,26014
HRZ08,2008-11-28 03:00,28,114.82,114.825,114.76,114.81,33166
HRZ08,2008-11-28 03:30,28,114.815,114.82,114.77,114.81,12804
HRZ08,2008-11-28 04:00,28,114.81,114.82,114.75,114.77,19566
HRZ08,2008-11-28 04:30,28,114.77,114.83,114.76,114.82,11831
HRZ08,2008-11-28 05:00,28,114.82,114.865,114.795,114.83,18953
HRZ08,2008-11-28 05:30,28,114.825,114.83,114.775,114.795,12696
HRZ08,2008-11-28 06:00,28,114.795,114.84,114.76,114.82,7341
HRZ08,2008-11-28 06:30,28,114.82,114.82,114.75,114.75,8126
HRZ08,2008-11-28 07:00,28,114.76,114.795,114.74,114.745,13939
HRZ08,2008-11-28 07:30,28,114.74,114.765,114.665,114.68,11811
HRZ08,2008-11-28 08:00,28,114.685,114.78,114.68,114.765,12482
HRZ08,2008-11-28 08:30,28,114.765,114.785,114.73,114.765,7828
HRZ08,2008-11-28 09:00,28,114.76,114.82,114.705,114.71,8195
HRZ08,2008-11-28 09:30,28,114.71,114.71,114.59,114.63,15559
HRZ08,2008-11-28 10:00,28,114.63,114.63,114.5,114.545,35848
HRZ08,2008-11-28 10:30,28,114.54,114.575,114.515,114.52,14164
HRZ08,2008-11-28 11:00,28,114.52,114.59,114.515,114.585,4796
HRZ08,2008-11-28 11:30,28,114.59,114.6,114.545,114.545,4177
HRZ08,2008-11-28 12:00,28,114.55,114.605,114.55,114.6,509
HRZ08,2008-11-28 12:30,28,114.6,114.605,114.555,114.555,96
HRZ08,2008-11-28 13:00,28,114.53,114.53,114.53,114.53,1
HRZ08,2008-11-28 13:30,28,114.53,114.53,114.53,114.53,4
HRZ08,2008-11-28 14:00,28,114.53,114.54,114.53,114.53,12
HRZ08,2008-11-28 14:30,28,114.53,114.62,114.5,114.62,88
HRZ08,2008-12-01 01:00,1,114.67,114.83,114.66,114.785,11292
HRZ08,2008-12-01 01:30,1,114.78,114.8,114.72,114.74,11004
HRZ08,2008-12-01 02:00,1,114.74,114.815,114.72,114.815,11777
HRZ08,2008-12-01 02:30,1,114.815,114.89,114.775,114.875,15116
HRZ08,2008-12-01 03:00,1,114.875,114.9,114.84,114.87,17752
HRZ08,2008-12-01 03:30,1,114.875,115.055,114.85,114.985,46926
HRZ08,2008-12-01 04:00,1,114.985,115.105,114.985,115.09,28012
HRZ08,2008-12-01 04:30,1,115.09,115.15,115.055,115.12,16790
HRZ08,2008-12-01 05:00,1,115.115,115.15,115.115,115.135,12995
HRZ08,2008-12-01 05:30,1,115.135,115.15,115.11,115.125,12235
HRZ08,2008-12-01 06:00,1,115.125,115.18,115.125,115.16,23408
HRZ08,2008-12-01 06:30,1,115.16,115.185,115.13,115.13,10483
HRZ08,2008-12-01 07:00,1,115.135,115.175,115.12,115.145,16666
HRZ08,2008-12-01 07:30,1,115.145,115.23,115.12,115.195,17732
HRZ08,2008-12-01 08:00,1,115.195,115.205,115.145,115.15,21053
HRZ08,2008-12-01 08:30,1,115.15,115.345,115.1,115.31,41589
HRZ08,2008-12-01 09:00,1,115.315,115.33,115.24,115.325,23882
HRZ08,2008-12-01 09:30,1,115.325,115.325,115.155,115.255,24261
HRZ08,2008-12-01 10:00,1,115.255,115.315,115.12,115.165,24650
HRZ08,2008-12-01 10:30,1,115.165,115.21,115.12,115.205,12140
HRZ08,2008-12-01 11:00,1,115.205,115.28,115.18,115.215,6072
HRZ08,2008-12-01 11:30,1,115.215,115.225,115.125,115.14,3441
HRZ08,2008-12-01 12:00,1,115.145,115.18,115.13,115.175,1315
HRZ08,2008-12-01 12:30,1,115.17,115.375,115.17,115.375,1323
HRZ08,2008-12-01 13:00,1,115.365,115.45,115.34,115.43,887
HRZ08,2008-12-01 13:30,1,115.43,115.43,115.34,115.35,554
HRZ08,2008-12-01 14:00,1,115.34,115.415,115.31,115.345,789
HRZ08,2008-12-01 14:30,1,115.39,115.44,115.365,115.37,197
HRZ08,2008-12-01 15:00,1,115.36,115.36,115.36,115.36,28
HRZ08,2008-12-02 01:00,2,115.31,115.345,115.235,115.255,18006
HRZ08,2008-12-02 01:30,2,115.255,115.29,115.165,115.19,14127
HRZ08,2008-12-02 02:00,2,115.185,115.415,115.18,115.305,30209
HRZ08,2008-12-02 02:30,2,115.305,115.355,115.27,115.335,19471
HRZ08,2008-12-02 03:00,2,115.33,115.39,115.33,115.345,17887
HRZ08,2008-12-02 03:30,2,115.345,115.345,115.185,115.22,21759
HRZ08,2008-12-02 04:00,2,115.215,115.31,115.19,115.31,23710
HRZ08,2008-12-02 04:30,2,115.315,115.395,115.29,115.3,28069
HRZ08,2008-12-02 05:00,2,115.295,115.325,115.265,115.3,26823
HRZ08,2008-12-02 05:30,2,115.305,115.31,115.26,115.26,8768
HRZ08,2008-12-02 06:00,2,115.265,115.265,115.18,115.26,16387
HRZ08,2008-12-02 06:30,2,115.26,115.26,115.12,115.15,17407
HRZ08,2008-12-02 07:00,2,115.155,115.19,115.04,115.06,32767
HRZ08,2008-12-02 07:30,2,115.06,115.18,115.015,115.15,29885
HRZ08,2008-12-02 08:00,2,115.145,115.225,115.13,115.2,30905
HRZ08,2008-12-02 08:30,2,115.2,115.295,115.14,115.235,38855
HRZ08,2008-12-02 09:00,2,115.245,115.27,115.195,115.265,22921
HRZ08,2008-12-02 09:30,2,115.26,115.37,115.225,115.34,40897
HRZ08,2008-12-02 10:00,2,115.34,115.395,115.3,115.395,29171
HRZ08,2008-12-02 10:30,2,115.395,115.465,115.365,115.45,16307
HRZ08,2008-12-02 11:00,2,115.45,115.5,115.405,115.41,14528
HRZ08,2008-12-02 11:30,2,115.415,115.44,115.39,115.4,3677
HRZ08,2008-12-02 12:00,2,115.395,115.43,115.375,115.39,772
HRZ08,2008-12-02 12:30,2,115.4,115.45,115.4,115.45,851
HRZ08,2008-12-02 13:00,2,115.45,115.49,115.43,115.435,497
HRZ08,2008-12-02 13:30,2,115.44,115.44,115.38,115.38,251
HRZ08,2008-12-02 14:00,2,115.39,115.415,115.39,115.395,134
HRZ08,2008-12-02 14:30,2,115.4,115.44,115.395,115.395,121
HRZ08,2008-12-02 15:00,2,115.46,115.46,115.46,115.46,12
HRZ08,2008-12-03 01:00,3,115.32,115.34,115.24,115.3,40811
HRZ08,2008-12-03 01:30,3,115.295,115.35,115.24,115.245,9577
HRZ08,2008-12-03 02:00,3,115.245,115.305,115.215,115.255,20931
HRZ08,2008-12-03 02:30,3,115.255,115.38,115.24,115.38,43275
HRZ08,2008-12-03 03:00,3,115.38,115.385,115.32,115.37,44258
HRZ08,2008-12-03 03:30,3,115.375,115.415,115.33,115.4,33366
HRZ08,2008-12-03 04:00,3,115.4,115.415,115.23,115.24,49066
HRZ08,2008-12-03 04:30,3,115.24,115.275,115.21,115.27,30096
HRZ08,2008-12-03 05:00,3,115.27,115.275,114.895,114.91,52057
HRZ08,2008-12-03 05:30,3,114.915,114.985,114.815,114.885,41499
HRZ08,2008-12-03 06:00,3,114.885,115.05,114.885,115.045,27041
HRZ08,2008-12-03 06:30,3,115.04,115.125,115,115.095,18467
HRZ08,2008-12-03 07:00,3,115.095,115.135,115.025,115.085,20318
HRZ08,2008-12-03 07:30,3,115.09,115.39,115.075,115.37,44696
HRZ08,2008-12-03 08:00,3,115.37,115.41,115.31,115.32,27503
HRZ08,2008-12-03 08:30,3,115.32,115.475,115.315,115.43,32422
HRZ08,2008-12-03 09:00,3,115.43,115.43,115.165,115.21,27623
HRZ08,2008-12-03 09:30,3,115.21,115.295,115.17,115.205,36128
HRZ08,2008-12-03 10:00,3,115.21,115.285,115.2,115.235,22655
HRZ08,2008-12-03 10:30,3,115.23,115.23,115.125,115.21,17430
HRZ08,2008-12-03 11:00,3,115.22,115.305,115.21,115.305,11701
HRZ08,2008-12-03 11:30,3,115.3,115.39,115.295,115.385,6485
HRZ08,2008-12-03 12:00,3,115.385,115.48,115.38,115.46,2091
HRZ08,2008-12-03 12:30,3,115.465,115.525,115.465,115.48,772
HRZ08,2008-12-03 13:00,3,115.48,115.485,115.4,115.42,1098
HRZ08,2008-12-03 13:30,3,115.45,115.505,115.425,115.43,196
HRZ08,2008-12-03 14:00,3,115.43,115.44,115.415,115.44,254
HRZ08,2008-12-03 14:30,3,115.435,115.465,115.4,115.41,160
HRZ08,2008-12-03 15:00,3,115.395,115.395,115.395,115.395,6
HRZ08,2008-12-04 01:00,4,115.4,115.61,115.32,115.52,13175
HRZ08,2008-12-04 01:30,4,115.525,115.525,115.32,115.395,17129
HRZ08,2008-12-04 02:00,4,115.395,115.5,115.32,115.48,29577
HRZ08,2008-12-04 02:30,4,115.48,115.79,115.455,115.745,42818
HRZ08,2008-12-04 03:00,4,115.745,115.81,115.595,115.625,38920
HRZ08,2008-12-04 03:30,4,115.625,115.675,115.57,115.62,39773
HRZ08,2008-12-04 04:00,4,115.62,115.735,115.595,115.72,48589
HRZ08,2008-12-04 04:30,4,115.72,115.8,115.68,115.745,33388
HRZ08,2008-12-04 05:00,4,115.75,115.81,115.72,115.755,34247
HRZ08,2008-12-04 05:30,4,115.755,115.83,115.69,115.72,41811
HRZ08,2008-12-04 06:00,4,115.72,115.755,115.31,115.385,45178
HRZ08,2008-12-04 06:30,4,115.385,115.615,115.01,115.07,54510
HRZ08,2008-12-04 07:00,4,115.07,115.37,115.065,115.355,38337
HRZ08,2008-12-04 07:30,4,115.35,115.655,115.315,115.59,44301
HRZ08,2008-12-04 08:00,4,115.59,115.595,115.385,115.45,41769
HRZ08,2008-12-04 08:30,4,115.45,115.54,115.26,115.37,34712
HRZ08,2008-12-04 09:00,4,115.37,115.44,115.11,115.195,41073
HRZ08,2008-12-04 09:30,4,115.195,115.2,114.875,114.905,53181
HRZ08,2008-12-04 10:00,4,114.905,115.035,114.86,114.98,50501
HRZ08,2008-12-04 10:30,4,114.98,115.01,114.855,114.865,30401
HRZ08,2008-12-04 11:00,4,114.87,114.87,114.625,114.685,22094
HRZ08,2008-12-04 11:30,4,114.68,114.85,114.65,114.83,3905
HRZ08,2008-12-04 12:00,4,114.815,114.87,114.815,114.855,1103
HRZ08,2008-12-04 12:30,4,114.86,114.88,114.85,114.865,618
HRZ08,2008-12-04 13:00,4,114.865,114.89,114.84,114.87,685
HRZ08,2008-12-04 13:30,4,114.865,114.865,114.84,114.84,157
HRZ08,2008-12-04 14:00,4,114.845,114.95,114.845,114.95,390
HRZ08,2008-12-04 14:30,4,114.95,115.03,114.95,115.03,290
HRZ08,2008-12-04 15:00,4,115.025,115.025,115.025,115.025,7
HRZ08,2008-12-05 01:00,5,114.9,115.225,114.9,115.205,12972
HRZ08,2008-12-05 01:30,5,115.205,115.255,115.1,115.1,18030
HRZ08,2008-12-05 02:00,5,115.11,115.135,114.96,114.965,26926
HRZ08,2008-12-05 02:30,5,114.965,115.185,114.945,115.07,31755
HRZ08,2008-12-05 03:00,5,115.065,115.07,114.91,114.92,27135
HRZ08,2008-12-05 03:30,5,114.92,114.975,114.88,114.945,17980
HRZ08,2008-12-05 04:00,5,114.945,115,114.895,114.91,17921
HRZ08,2008-12-05 04:30,5,114.905,114.97,114.875,114.965,19412
HRZ08,2008-12-05 05:00,5,114.965,115.01,114.94,115.005,22200
HRZ08,2008-12-05 05:30,5,115.01,115.04,114.955,115.025,17323
HRZ08,2008-12-05 06:00,5,115.025,115.08,115,115.045,9091
HRZ08,2008-12-05 06:30,5,115.04,115.13,115.025,115.13,10568
HRZ08,2008-12-05 07:00,5,115.125,115.275,115.085,115.155,7119
HRZ08,2008-12-05 07:30,5,115.16,115.265,115,115.03,18827
HRZ08,2008-12-05 08:00,5,115.035,115.165,115.02,115.035,25532
HRZ08,2008-12-05 08:30,5,115.035,115.055,114.96,114.995,15048
HRZ08,2008-12-05 09:00,5,115.01,115.1,114.94,115.08,14243
HRZ08,2008-12-05 09:30,5,115.08,115.13,115.025,115.065,8051
HRZ08,2008-12-05 10:00,5,115.065,115.2,115.045,115.15,11061
HRZ08,2008-12-05 10:30,5,115.155,115.16,115.075,115.11,2238
HRZ08,2008-12-05 11:00,5,115.105,115.195,115.095,115.13,1986
HRZ08,2008-12-05 11:30,5,115.14,115.22,115.035,115.055,697
HRZ08,2008-12-05 12:00,5,115.045,115.095,115.02,115.08,1248
HRZ08,2008-12-05 12:30,5,115.065,115.09,115,115.015,283
HRZ08,2008-12-05 13:00,5,115,115.025,114.95,115.025,110
HRZ08,2008-12-05 13:30,5,115.025,115.025,114.885,114.885,131
HRZ08,2008-12-05 14:00,5,114.88,114.88,114.87,114.88,21
HRZ08,2008-12-05 14:30,5,114.88,114.925,114.87,114.88,13
HRZ08,2008-12-08 01:00,8,114.585,114.6,114.19,114.23,750
HRZ08,2008-12-08 01:30,8,114.25,114.315,114.035,114.045,2075
HRZ08,2008-12-08 02:00,8,114.075,114.215,114.02,114.075,4441
HRZ08,2008-12-08 02:30,8,114.02,114.08,113.965,114.08,3004
HRZ08,2008-12-08 03:00,8,114.1,114.1,113.94,114.035,2472
HRZ08,2008-12-08 03:30,8,113.985,114.14,113.985,114.14,681
HRZ08,2008-12-08 04:00,8,114.15,114.315,114.145,114.29,417
HRZ08,2008-12-08 04:30,8,114.305,114.32,114.21,114.245,732
HRZ08,2008-12-08 05:00,8,114.275,114.295,114.035,114.04,744