HRZ09,2009-06-03 03:30,3,113.37,113.37,113.37,113.37,10
HRZ09,2009-06-03 10:30,3,113.56,113.58,113.56,113.58,15
HRZ09,2009-06-04 04:30,4,113.39,113.395,113.39,113.395,15
HRZ09,2009-06-04 08:00,4,113.29,113.295,113.29,113.295,10
HRZ09,2009-06-10 03:30,10,112.33,112.33,112.33,112.33,25
HRZ09,2009-06-15 08:30,15,112.94,112.94,112.79,112.79,3
HRZ09,2009-06-16 03:30,16,113.03,113.03,112.89,112.89,2
HRZ09,2009-06-16 04:30,16,113.1,113.1,113.1,113.1,1
HRZ09,2009-06-16 05:00,16,112.89,112.89,112.89,112.89,1
HRZ09,2009-06-16 08:00,16,113.09,113.11,113.09,113.11,2
HRZ09,2009-06-16 08:30,16,112.99,112.99,112.99,112.99,11
HRZ09,2009-06-16 10:00,16,112.92,112.92,112.92,112.92,1
HRZ09,2009-06-16 10:30,16,113.11,113.11,113.11,113.11,1
HRZ09,2009-06-17 04:00,17,113.3,113.3,113.3,113.3,1
HRZ09,2009-06-17 08:00,17,113.4,113.4,113.4,113.4,2
HRZ09,2009-06-17 08:30,17,113.4,113.4,113.4,113.4,1
HRZ09,2009-06-17 14:00,17,113.31,113.31,113.31,113.31,1
HRZ09,2009-06-18 01:00,18,113.2,113.2,113.2,113.2,1
HRZ09,2009-06-18 07:30,18,113.11,113.11,113.11,113.11,1
HRZ09,2009-06-18 10:00,18,113.06,113.08,113.06,113.06,6
HRZ09,2009-06-18 11:00,18,112.93,112.93,112.93,112.93,1
HRZ09,2009-06-19 03:00,19,113.03,113.03,113.03,113.03,1
HRZ09,2009-06-19 06:00,19,113.26,113.26,113.26,113.26,1
HRZ09,2009-06-19 10:00,19,113.56,113.57,113.56,113.57,8
HRZ09,2009-06-19 11:30,19,113.68,113.68,113.68,113.68,1
HRZ09,2009-06-22 04:30,22,113.4,113.4,113.4,113.4,1
HRZ09,2009-06-22 08:00,22,113.72,113.72,113.72,113.72,1
HRZ09,2009-06-22 08:30,22,113.71,113.71,113.71,113.71,1
HRZ09,2009-06-24 01:00,24,113.74,113.74,113.74,113.74,1
HRZ09,2009-06-25 01:00,25,113.71,113.71,113.7,113.7,7
HRZ09,2009-06-25 02:30,25,114.01,114.01,114.01,114.01,1
HRZ09,2009-06-25 03:30,25,114.09,114.09,114.09,114.09,1
HRZ09,2009-06-26 01:00,26,114.16,114.16,114.16,114.16,4
HRZ09,2009-06-26 02:00,26,113.99,113.99,113.99,113.99,1
HRZ09,2009-06-26 10:30,26,114.26,114.26,114.26,114.26,1
HRZ09,2009-06-26 12:30,26,114.23,114.23,114.23,114.23,4
HRZ09,2009-06-26 13:30,26,114.25,114.25,114.25,114.25,4
HRZ09,2009-06-29 01:00,29,114.33,114.33,114.33,114.33,1
HRZ09,2009-06-29 02:00,29,114.04,114.04,114.03,114.03,3
HRZ09,2009-06-29 08:30,29,114.2,114.22,114.2,114.22,3
HRZ09,2009-06-30 01:00,30,113.92,113.92,113.92,113.92,1
HRZ09,2009-06-30 02:30,30,114,114,114,114,1
HRZ09,2009-06-30 09:00,30,113.95,113.95,113.93,113.93,3
HRZ09,2009-06-30 09:30,30,114.08,114.08,114.08,114.08,1
HRZ09,2009-06-30 12:00,30,114.16,114.18,114.16,114.18,8
HRZ09,2009-06-30 12:30,30,114.14,114.15,114.13,114.15,12
HRZ09,2009-06-30 13:00,30,114.15,114.16,114.15,114.16,20
HRZ09,2009-07-01 10:30,1,114.13,114.13,114.13,114.13,1
HRZ09,2009-07-02 04:30,2,114.32,114.32,114.32,114.32,1
HRZ09,2009-07-02 09:30,2,114.7,114.7,114.7,114.7,2
HRZ09,2009-07-03 05:30,3,114.57,114.57,114.57,114.57,1
HRZ09,2009-07-03 06:30,3,114.6,114.6,114.6,114.6,4
HRZ09,2009-07-07 03:30,7,114.74,114.74,114.62,114.62,100
HRZ09,2009-07-09 06:30,9,114.69,114.69,114.67,114.68,3
HRZ09,2009-07-09 08:00,9,114.67,114.67,114.67,114.67,4
HRZ09,2009-07-09 09:00,9,114.74,114.74,114.74,114.74,1
HRZ09,2009-07-09 09:30,9,114.82,114.82,114.82,114.82,1
HRZ09,2009-07-10 05:00,10,114.88,114.88,114.88,114.88,1
HRZ09,2009-07-14 01:00,14,114.67,114.67,114.66,114.66,11
HRZ09,2009-07-14 02:00,14,114.54,114.54,114.54,114.54,2
HRZ09,2009-07-14 03:30,14,114.53,114.53,114.53,114.53,1
HRZ09,2009-07-15 08:00,15,114.48,114.48,114.48,114.48,1
HRZ09,2009-07-16 05:30,16,114.24,114.24,114.24,114.24,1
HRZ09,2009-07-17 09:00,17,114.24,114.24,114.24,114.24,1
HRZ09,2009-07-20 02:00,20,114.03,114.1,114.03,114.1,3
HRZ09,2009-07-20 09:30,20,114.29,114.29,114.29,114.29,3
HRZ09,2009-07-21 02:30,21,114.38,114.38,114.38,114.38,3
HRZ09,2009-07-21 05:30,21,114.13,114.13,114.11,114.11,14
HRZ09,2009-07-22 01:00,22,114.29,114.39,114.29,114.39,5
HRZ09,2009-07-22 02:00,22,114.45,114.6,114.45,114.6,6
HRZ09,2009-07-22 05:00,22,114.29,114.29,114.23,114.23,3
HRZ09,2009-07-22 05:30,22,114.38,114.38,114.38,114.38,15
HRZ09,2009-07-22 07:00,22,114.5,114.5,114.5,114.5,3
HRZ09,2009-07-22 07:30,22,114.38,114.38,114.38,114.38,3
HRZ09,2009-07-22 09:00,22,114.37,114.37,114.37,114.37,8
HRZ09,2009-07-22 09:30,22,114.49,114.49,114.49,114.49,1
HRZ09,2009-07-22 10:00,22,114.36,114.36,114.36,114.36,1
HRZ09,2009-07-23 01:00,23,114.21,114.21,114.18,114.18,6
HRZ09,2009-07-23 04:30,23,114.33,114.33,114.33,114.33,1
HRZ09,2009-07-23 05:00,23,114.41,114.41,114.41,114.41,20
HRZ09,2009-07-23 09:00,23,114.21,114.21,114.21,114.21,23
HRZ09,2009-07-24 14:30,24,113.91,113.91,113.91,113.91,1
HRZ09,2009-07-27 01:00,27,113.9,113.9,113.9,113.9,1
HRZ09,2009-07-27 04:30,27,113.77,113.77,113.77,113.77,1
HRZ09,2009-07-27 09:00,27,113.75,113.75,113.75,113.75,1
HRZ09,2009-07-28 02:30,28,113.73,113.73,113.73,113.73,3
HRZ09,2009-07-28 03:00,28,113.73,113.73,113.73,113.73,2
HRZ09,2009-07-28 05:00,28,113.95,113.96,113.95,113.96,2
HRZ09,2009-07-28 07:30,28,114.01,114.01,114.01,114.01,2
HRZ09,2009-07-29 01:00,29,113.93,113.93,113.93,113.93,2
HRZ09,2009-07-29 01:30,29,114.07,114.07,114.07,114.07,1
HRZ09,2009-07-29 03:30,29,114.05,114.05,114.05,114.05,25
HRZ09,2009-07-30 08:30,30,114.24,114.24,114.24,114.24,1
HRZ09,2009-07-30 12:00,30,114.25,114.32,114.25,114.32,81
HRZ09,2009-07-30 13:00,30,114.33,114.37,114.33,114.37,3
HRZ09,2009-07-30 14:30,30,114.38,114.38,114.38,114.38,1
HRZ09,2009-07-31 07:30,31,114.53,114.53,114.49,114.49,2
HRZ09,2009-07-31 10:00,31,114.73,114.77,114.73,114.77,20
HRZ09,2009-07-31 11:30,31,114.81,114.81,114.81,114.81,1
HRZ09,2009-08-03 01:30,3,114.78,114.78,114.78,114.78,1
HRZ09,2009-08-03 06:30,3,114.51,114.51,114.51,114.51,1
HRZ09,2009-08-03 09:00,3,114.47,114.47,114.47,114.47,10
HRZ09,2009-08-03 09:30,3,114.37,114.37,114.34,114.34,11
HRZ09,2009-08-04 06:00,4,114.47,114.47,114.47,114.47,11
HRZ09,2009-08-04 11:00,4,114.15,114.15,114.15,114.15,2
HRZ09,2009-08-04 11:30,4,114.1,114.1,114.1,114.1,1
HRZ09,2009-08-05 04:30,5,113.95,113.95,113.95,113.95,1
HRZ09,2009-08-05 06:30,5,113.85,113.85,113.85,113.85,1
HRZ09,2009-08-05 07:30,5,113.93,113.93,113.93,113.93,1
HRZ09,2009-08-05 09:00,5,114.13,114.13,114.13,114.13,20
HRZ09,2009-08-06 06:00,6,114.23,114.23,114.22,114.22,2
HRZ09,2009-08-06 07:30,6,113.81,113.81,113.81,113.81,1
HRZ09,2009-08-06 08:00,6,113.93,113.93,113.93,113.93,1
HRZ09,2009-08-06 08:30,6,113.9,113.9,113.9,113.9,26
HRZ09,2009-08-06 09:00,6,113.9,113.9,113.9,113.9,26
HRZ09,2009-08-06 10:00,6,113.94,113.94,113.92,113.92,2
HRZ09,2009-08-06 10:30,6,113.95,113.95,113.95,113.95,1
HRZ09,2009-08-06 11:30,6,113.81,113.81,113.81,113.81,1
HRZ09,2009-08-07 01:00,7,113.87,113.87,113.87,113.87,1
HRZ09,2009-08-07 02:00,7,113.97,113.97,113.97,113.97,1
HRZ09,2009-08-07 02:30,7,113.87,113.97,113.87,113.97,20
HRZ09,2009-08-07 03:00,7,113.96,113.98,113.96,113.98,156
HRZ09,2009-08-07 09:30,7,113.21,113.21,113.21,113.21,1
HRZ09,2009-08-07 10:30,7,113.12,113.12,113.1,113.1,20
HRZ09,2009-08-07 11:30,7,113.13,113.13,113.13,113.13,1
HRZ09,2009-08-10 01:30,10,113.19,113.22,113.19,113.22,2
HRZ09,2009-08-10 02:00,10,113.24,113.29,113.24,113.29,7
HRZ09,2009-08-10 02:30,10,113.33,113.34,113.33,113.34,2
HRZ09,2009-08-10 03:30,10,113.35,113.35,113.33,113.33,152
HRZ09,2009-08-10 05:30,10,113.37,113.37,113.37,113.37,1
HRZ09,2009-08-10 11:30,10,113.42,113.42,113.42,113.42,1
HRZ09,2009-08-11 07:00,11,113.48,113.48,113.48,113.48,1
HRZ09,2009-08-11 08:30,11,113.61,113.61,113.61,113.61,10
HRZ09,2009-08-12 02:00,12,113.86,113.86,113.86,113.86,1
HRZ09,2009-08-12 04:00,12,113.8,113.8,113.8,113.8,1
HRZ09,2009-08-12 05:30,12,113.72,113.72,113.72,113.72,73
HRZ09,2009-08-12 06:00,12,113.74,113.74,113.73,113.73,73
HRZ09,2009-08-13 05:00,13,113.64,113.64,113.64,113.64,3
HRZ09,2009-08-13 07:00,13,113.5,113.5,113.5,113.5,2
HRZ09,2009-08-13 07:30,13,113.82,113.82,113.82,113.82,2
HRZ09,2009-08-13 08:30,13,113.8,113.9,113.8,113.9,2
HRZ09,2009-08-13 10:30,13,114.04,114.04,114.04,114.04,1
HRZ09,2009-08-14 01:30,14,114.18,114.18,114.18,114.18,1
HRZ09,2009-08-14 02:30,14,114.17,114.17,114.17,114.17,1
HRZ09,2009-08-14 04:00,14,114.12,114.12,114.12,114.12,6
HRZ09,2009-08-14 04:30,14,114.18,114.18,114.18,114.18,1
HRZ09,2009-08-14 09:00,14,114.49,114.49,114.48,114.48,2
HRZ09,2009-08-14 10:00,14,114.5,114.51,114.5,114.51,2
HRZ09,2009-08-14 10:30,14,114.52,114.52,114.49,114.5,84
HRZ09,2009-08-14 11:00,14,114.5,114.5,114.5,114.5,17
HRZ09,2009-08-14 11:30,14,114.51,114.51,114.51,114.51,50
HRZ09,2009-08-17 05:00,17,114.51,114.51,114.51,114.51,250
HRZ09,2009-08-17 08:00,17,114.42,114.42,114.42,114.42,1
HRZ09,2009-08-17 10:00,17,114.51,114.51,114.5,114.5,20
HRZ09,2009-08-17 10:30,17,114.5,114.53,114.4,114.4,116
HRZ09,2009-08-17 11:30,17,114.42,114.42,114.42,114.42,1
HRZ09,2009-08-17 12:00,17,114.44,114.44,114.44,114.44,1
HRZ09,2009-08-18 01:30,18,114.44,114.44,114.44,114.44,1
HRZ09,2009-08-18 04:00,18,114.31,114.31,114.31,114.31,1
HRZ09,2009-08-18 10:00,18,114.51,114.52,114.51,114.52,39
HRZ09,2009-08-19 02:00,19,114.67,114.67,114.67,114.67,3
HRZ09,2009-08-19 05:30,19,114.74,114.74,114.74,114.74,105
HRZ09,2009-08-19 07:00,19,114.74,114.75,114.73,114.75,420
HRZ09,2009-08-19 07:30,19,114.75,114.86,114.75,114.86,256
HRZ09,2009-08-19 08:00,19,114.83,114.85,114.83,114.85,21
HRZ09,2009-08-19 08:30,19,114.84,114.84,114.83,114.83,51
HRZ09,2009-08-19 09:00,19,114.76,114.76,114.75,114.75,305
HRZ09,2009-08-19 10:00,19,114.8,114.8,114.8,114.8,8
HRZ09,2009-08-20 01:00,20,114.62,114.62,114.58,114.61,54
HRZ09,2009-08-20 03:30,20,114.67,114.67,114.67,114.67,5
HRZ09,2009-08-20 04:30,20,114.73,114.73,114.73,114.73,2
HRZ09,2009-08-20 06:00,20,114.81,114.81,114.81,114.81,10
HRZ09,2009-08-20 07:30,20,114.85,114.85,114.83,114.83,3
HRZ09,2009-08-20 08:00,20,114.85,114.85,114.85,114.85,11
HRZ09,2009-08-20 08:30,20,114.82,114.82,114.76,114.76,3
HRZ09,2009-08-20 09:30,20,114.78,114.78,114.78,114.78,2
HRZ09,2009-08-21 01:00,21,114.97,114.97,114.97,114.97,1
HRZ09,2009-08-21 01:30,21,114.89,114.89,114.89,114.89,1
HRZ09,2009-08-21 02:30,21,114.72,114.72,114.72,114.72,1
HRZ09,2009-08-21 03:00,21,114.61,114.61,114.61,114.61,1
HRZ09,2009-08-21 03:30,21,114.56,114.56,114.56,114.56,1
HRZ09,2009-08-21 08:30,21,114.62,114.64,114.62,114.64,105
HRZ09,2009-08-21 09:00,21,114.39,114.42,114.39,114.42,2
HRZ09,2009-08-21 09:30,21,114.27,114.27,114.27,114.27,1
HRZ09,2009-08-21 11:30,21,114.28,114.28,114.28,114.28,1
HRZ09,2009-08-21 14:30,21,114.3,114.3,114.3,114.3,1
HRZ09,2009-08-24 01:00,24,114.32,114.32,114.32,114.32,1
HRZ09,2009-08-24 02:30,24,114.27,114.29,114.27,114.29,5
HRZ09,2009-08-24 07:00,24,114.37,114.37,114.33,114.33,1247
HRZ09,2009-08-24 08:30,24,114.35,114.35,114.35,114.35,1
HRZ09,2009-08-24 09:00,24,114.37,114.38,114.37,114.38,200
HRZ09,2009-08-24 09:30,24,114.38,114.38,114.38,114.38,100
HRZ09,2009-08-24 10:00,24,114.47,114.47,114.47,114.47,1
HRZ09,2009-08-24 10:30,24,114.5,114.51,114.5,114.51,9
HRZ09,2009-08-25 01:00,25,114.69,114.69,114.69,114.69,20
HRZ09,2009-08-25 02:00,25,114.64,114.64,114.62,114.62,1375
HRZ09,2009-08-25 02:30,25,114.57,114.57,114.57,114.57,10
HRZ09,2009-08-25 03:00,25,114.56,114.56,114.56,114.56,2
HRZ09,2009-08-25 03:30,25,114.58,114.58,114.58,114.58,42
HRZ09,2009-08-25 05:30,25,114.6,114.6,114.6,114.6,537
HRZ09,2009-08-25 06:30,25,114.64,114.64,114.64,114.64,10
HRZ09,2009-08-25 07:00,25,114.61,114.62,114.58,114.62,1959
HRZ09,2009-08-25 07:30,25,114.59,114.59,114.59,114.59,1
HRZ09,2009-08-25 08:00,25,114.6,114.69,114.6,114.69,200
HRZ09,2009-08-25 10:30,25,114.67,114.67,114.67,114.67,22
HRZ09,2009-08-25 11:30,25,114.63,114.63,114.63,114.63,1
HRZ09,2009-08-26 01:00,26,114.63,114.65,114.63,114.65,8
HRZ09,2009-08-26 01:30,26,114.6,114.6,114.6,114.6,1
HRZ09,2009-08-26 02:30,26,114.59,114.59,114.59,114.59,1
HRZ09,2009-08-26 03:00,26,114.69,114.75,114.69,114.7,105
HRZ09,2009-08-26 03:30,26,114.73,114.73,114.73,114.73,105
HRZ09,2009-08-26 05:00,26,114.74,114.75,114.74,114.75,51
HRZ09,2009-08-26 06:30,26,114.84,114.84,114.84,114.84,1
HRZ09,2009-08-26 07:00,26,114.83,114.83,114.83,114.83,275
HRZ09,2009-08-26 08:30,26,114.92,114.92,114.86,114.86,106
HRZ09,2009-08-26 09:00,26,114.87,114.87,114.8,114.8,116
HRZ09,2009-08-26 09:30,26,114.79,114.83,114.79,114.83,235
HRZ09,2009-08-26 10:00,26,114.85,114.9,114.85,114.87,30
HRZ09,2009-08-26 10:30,26,114.89,114.89,114.87,114.87,217
HRZ09,2009-08-27 01:00,27,114.92,114.95,114.91,114.95,167
HRZ09,2009-08-27 02:30,27,114.89,114.89,114.84,114.84,370
HRZ09,2009-08-27 03:00,27,114.81,114.81,114.81,114.81,1
HRZ09,2009-08-27 03:30,27,114.82,114.82,114.82,114.82,30
HRZ09,2009-08-27 04:00,27,114.85,114.85,114.79,114.79,51
HRZ09,2009-08-27 04:30,27,114.81,114.82,114.78,114.78,35
HRZ09,2009-08-27 05:30,27,114.83,114.83,114.83,114.83,26
HRZ09,2009-08-27 06:00,27,114.81,114.81,114.81,114.81,9
HRZ09,2009-08-27 07:00,27,114.82,114.83,114.82,114.82,135
HRZ09,2009-08-27 07:30,27,114.73,114.73,114.7,114.7,18
HRZ09,2009-08-27 08:00,27,114.78,114.8,114.75,114.8,1753
HRZ09,2009-08-27 08:30,27,114.83,114.87,114.83,114.87,412
HRZ09,2009-08-27 09:00,27,114.88,114.88,114.84,114.84,88
HRZ09,2009-08-27 09:30,27,114.82,114.9,114.82,114.9,234
HRZ09,2009-08-27 10:00,27,114.9,114.9,114.83,114.83,168
HRZ09,2009-08-27 10:30,27,114.85,114.87,114.84,114.87,523
HRZ09,2009-08-27 11:00,27,114.87,114.87,114.87,114.87,10
HRZ09,2009-08-27 13:30,27,114.82,114.82,114.79,114.79,32
HRZ09,2009-08-27 14:30,27,114.82,114.82,114.82,114.82,1
HRZ09,2009-08-28 01:00,28,114.86,114.86,114.78,114.83,585
HRZ09,2009-08-28 02:00,28,114.83,114.85,114.81,114.81,34
HRZ09,2009-08-28 03:00,28,114.73,114.75,114.72,114.74,1335
HRZ09,2009-08-28 03:30,28,114.71,114.71,114.7,114.7,3
HRZ09,2009-08-28 04:00,28,114.69,114.69,114.68,114.68,100
HRZ09,2009-08-28 04:30,28,114.81,114.81,114.8,114.8,2
HRZ09,2009-08-28 05:00,28,114.78,114.79,114.78,114.78,8
HRZ09,2009-08-28 05:30,28,114.79,114.79,114.76,114.78,184
HRZ09,2009-08-28 06:00,28,114.8,114.8,114.8,114.8,121
HRZ09,2009-08-28 06:30,28,114.79,114.79,114.77,114.77,1170
HRZ09,2009-08-28 07:00,28,114.77,114.77,114.74,114.75,246
HRZ09,2009-08-28 07:30,28,114.74,114.74,114.72,114.72,170
HRZ09,2009-08-28 08:30,28,114.72,114.81,114.72,114.81,103
HRZ09,2009-08-28 09:00,28,114.88,114.88,114.84,114.84,9
HRZ09,2009-08-28 09:30,28,114.84,114.84,114.82,114.82,23
HRZ09,2009-08-28 10:00,28,114.86,114.86,114.83,114.84,96
HRZ09,2009-08-28 10:30,28,114.83,114.86,114.83,114.86,1883
HRZ09,2009-08-28 11:00,28,114.86,114.93,114.86,114.93,12
HRZ09,2009-08-28 11:30,28,114.93,114.93,114.9,114.9,70
HRZ09,2009-08-28 12:00,28,114.9,114.9,114.9,114.9,1
HRZ09,2009-08-28 13:00,28,114.92,114.92,114.92,114.92,32
HRZ09,2009-08-28 14:30,28,114.92,114.92,114.92,114.92,1
HRZ09,2009-08-31 01:00,31,115.02,115.06,114.98,115.01,1023
HRZ09,2009-08-31 01:30,31,115.04,115.04,115.01,115.01,270
HRZ09,2009-08-31 02:00,31,115.05,115.05,115,115.03,203
HRZ09,2009-08-31 02:30,31,115,115,114.99,114.99,38
HRZ09,2009-08-31 03:00,31,115,115,115,115,26
HRZ09,2009-08-31 03:30,31,114.99,115.01,114.9,114.9,2366
HRZ09,2009-08-31 04:00,31,114.92,114.94,114.92,114.94,1398
HRZ09,2009-08-31 04:30,31,114.94,114.97,114.93,114.97,1399
HRZ09,2009-08-31 05:00,31,114.97,114.97,114.93,114.93,67
HRZ09,2009-08-31 05:30,31,114.94,114.94,114.92,114.92,108
HRZ09,2009-08-31 06:00,31,114.92,114.94,114.92,114.93,592
HRZ09,2009-08-31 06:30,31,114.92,114.93,114.91,114.93,501
HRZ09,2009-08-31 07:00,31,114.96,114.96,114.92,114.92,932
HRZ09,2009-08-31 07:30,31,114.93,114.93,114.9,114.93,336
HRZ09,2009-08-31 08:00,31,114.92,114.93,114.89,114.92,73
HRZ09,2009-08-31 08:30,31,114.96,114.96,114.82,114.84,1014
HRZ09,2009-08-31 09:00,31,114.83,114.84,114.79,114.79,981
HRZ09,2009-08-31 09:30,31,114.79,114.81,114.75,114.81,76
HRZ09,2009-08-31 10:00,31,114.83,114.91,114.83,114.88,1604
HRZ09,2009-08-31 10:30,31,114.91,114.92,114.91,114.92,273
HRZ09,2009-08-31 11:00,31,114.9,114.91,114.9,114.9,77
HRZ09,2009-08-31 11:30,31,114.91,114.96,114.91,114.94,1516
HRZ09,2009-08-31 12:00,31,114.97,114.97,114.97,114.97,1
HRZ09,2009-08-31 12:30,31,114.98,114.98,114.98,114.98,1
HRZ09,2009-08-31 13:00,31,114.95,114.95,114.95,114.95,17
HRZ09,2009-08-31 13:30,31,114.95,114.95,114.91,114.91,80
HRZ09,2009-08-31 14:00,31,114.95,114.96,114.95,114.96,2
HRZ09,2009-08-31 14:30,31,114.97,114.97,114.97,114.97,1
HRZ09,2009-09-01 01:00,1,114.98,114.98,114.88,114.88,544
HRZ09,2009-09-01 01:30,1,114.92,114.93,114.89,114.89,303
HRZ09,2009-09-01 02:00,1,114.9,114.9,114.88,114.9,120
HRZ09,2009-09-01 02:30,1,114.89,114.95,114.89,114.91,1487
HRZ09,2009-09-01 03:00,1,114.91,115.06,114.91,115.05,2949
HRZ09,2009-09-01 03:30,1,115.07,115.09,115.02,115.02,1803
HRZ09,2009-09-01 04:00,1,115.03,115.06,115.01,115.06,4182
HRZ09,2009-09-01 04:30,1,115.06,115.09,115.05,115.05,3845
HRZ09,2009-09-01 05:00,1,115.05,115.08,115.05,115.08,1389
HRZ09,2009-09-01 05:30,1,115.08,115.11,115.08,115.09,356
HRZ09,2009-09-01 06:00,1,115.05,115.09,115.05,115.08,2253
HRZ09,2009-09-01 06:30,1,115.08,115.11,115.08,115.08,1167
HRZ09,2009-09-01 07:00,1,115.08,115.1,115.05,115.05,2951
HRZ09,2009-09-01 07:30,1,115.06,115.06,115.01,115.02,2738
HRZ09,2009-09-01 08:00,1,115.02,115.05,115.01,115.04,3668
HRZ09,2009-09-01 08:30,1,115.05,115.05,114.96,114.96,795
HRZ09,2009-09-01 09:00,1,114.95,114.97,114.87,114.87,2157
HRZ09,2009-09-01 09:30,1,114.87,114.9,114.83,114.89,14236
HRZ09,2009-09-01 10:00,1,114.9,115.1,114.89,115.1,3040
HRZ09,2009-09-01 10:30,1,115.11,115.23,115.11,115.16,870
HRZ09,2009-09-01 11:00,1,115.15,115.16,115.13,115.15,1654
HRZ09,2009-09-01 11:30,1,115.15,115.22,115.15,115.21,652
HRZ09,2009-09-01 12:00,1,115.2,115.26,115.19,115.24,98
HRZ09,2009-09-01 12:30,1,115.23,115.23,115.18,115.18,358
HRZ09,2009-09-01 13:00,1,115.19,115.19,115.18,115.19,53
HRZ09,2009-09-01 13:30,1,115.2,115.21,115.18,115.18,56
HRZ09,2009-09-01 14:00,1,115.18,115.24,115.18,115.22,253
HRZ09,2009-09-01 14:30,1,115.25,115.25,115.2,115.2,6
HRZ09,2009-09-02 01:00,2,115.23,115.23,115.16,115.16,711
HRZ09,2009-09-02 01:30,2,115.15,115.15,115.11,115.15,453
HRZ09,2009-09-02 02:00,2,115.15,115.26,115.15,115.24,1387
HRZ09,2009-09-02 02:30,2,115.25,115.32,115.24,115.29,5903
HRZ09,2009-09-02 03:00,2,115.28,115.32,115.25,115.25,7328
HRZ09,2009-09-02 03:30,2,115.24,115.28,115.22,115.26,3741
HRZ09,2009-09-02 04:00,2,115.28,115.29,115.25,115.26,2409
HRZ09,2009-09-02 04:30,2,115.27,115.31,115.27,115.28,2243
HRZ09,2009-09-02 05:00,2,115.26,115.27,115.23,115.25,7262
HRZ09,2009-09-02 05:30,2,115.25,115.27,115.23,115.26,3164
HRZ09,2009-09-02 06:00,2,115.27,115.27,115.24,115.25,1235
HRZ09,2009-09-02 06:30,2,115.25,115.26,115.21,115.21,696
HRZ09,2009-09-02 07:00,2,115.21,115.27,115.2,115.25,678
HRZ09,2009-09-02 07:30,2,115.25,115.26,115.21,115.23,6316
HRZ09,2009-09-02 08:00,2,115.22,115.26,115.22,115.23,10650
HRZ09,2009-09-02 08:30,2,115.22,115.26,115.18,115.24,20551
HRZ09,2009-09-02 09:00,2,115.2,115.24,115.17,115.23,8171
HRZ09,2009-09-02 09:30,2,115.24,115.26,115.19,115.19,2784
HRZ09,2009-09-02 10:00,2,115.2,115.24,115.2,115.23,13085
HRZ09,2009-09-02 10:30,2,115.22,115.25,115.22,115.25,3323
HRZ09,2009-09-02 11:00,2,115.24,115.26,115.23,115.23,613
HRZ09,2009-09-02 11:30,2,115.24,115.27,115.24,115.24,729
HRZ09,2009-09-02 12:30,2,115.26,115.26,115.26,115.26,2
HRZ09,2009-09-02 13:00,2,115.24,115.26,115.24,115.26,57
HRZ09,2009-09-02 13:30,2,115.26,115.26,115.26,115.26,18
HRZ09,2009-09-02 14:00,2,115.28,115.28,115.25,115.27,54
HRZ09,2009-09-02 14:30,2,115.25,115.26,115.25,115.25,23
HRZ09,2009-09-02 15:00,2,115.33,115.33,115.33,115.33,1
HRZ09,2009-09-03 01:00,3,115.2,115.2,115.15,115.16,3173
HRZ09,2009-09-03 01:30,3,115.16,115.17,115.12,115.13,3524
HRZ09,2009-09-03 02:00,3,115.13,115.16,115.13,115.14,7054
HRZ09,2009-09-03 02:30,3,115.15,115.17,115.13,115.14,2911
HRZ09,2009-09-03 03:00,3,115.14,115.15,115.09,115.1,11058
HRZ09,2009-09-03 03:30,3,115.09,115.11,115.04,115.06,10510
HRZ09,2009-09-03 04:00,3,115.05,115.06,114.98,114.99,12327
HRZ09,2009-09-03 04:30,3,114.99,115.06,114.99,115.06,23769
HRZ09,2009-09-03 05:00,3,115.06,115.07,115.03,115.07,6833
HRZ09,2009-09-03 05:30,3,115.06,115.08,115.06,115.06,6205
HRZ09,2009-09-03 06:00,3,115.06,115.08,115.04,115.05,2489
HRZ09,2009-09-03 06:30,3,115.04,115.05,115.02,115.03,6826
HRZ09,2009-09-03 07:00,3,115.04,115.04,115.01,115.03,3784
HRZ09,2009-09-03 07:30,3,115.04,115.21,115.04,115.19,64035
HRZ09,2009-09-03 08:00,3,115.19,115.27,115.19,115.19,31521
HRZ09,2009-09-03 08:30,3,115.2,115.24,115.15,115.2,16157
HRZ09,2009-09-03 09:00,3,115.19,115.27,115.19,115.25,53279
HRZ09,2009-09-03 09:30,3,115.25,115.25,115.19,115.22,30630
HRZ09,2009-09-03 10:00,3,115.22,115.26,115.2,115.23,8475
HRZ09,2009-09-03 10:30,3,115.23,115.26,115.21,115.26,3429
HRZ09,2009-09-03 11:00,3,115.27,115.28,115.25,115.26,1129
HRZ09,2009-09-03 11:30,3,115.27,115.27,115.24,115.24,1129
HRZ09,2009-09-03 12:00,3,115.24,115.26,115.23,115.26,1306
HRZ09,2009-09-03 12:30,3,115.25,115.25,115.23,115.24,162
HRZ09,2009-09-03 13:00,3,115.24,115.27,115.24,115.25,74
HRZ09,2009-09-03 13:30,3,115.28,115.29,115.26,115.29,214
HRZ09,2009-09-03 14:00,3,115.24,115.27,115.24,115.25,41
HRZ09,2009-09-03 14:30,3,115.27,115.28,115.23,115.23,31
HRZ09,2009-09-03 15:00,3,115.2,115.2,115.2,115.2,3
HRZ09,2009-09-04 01:00,4,115.28,115.28,115.23,115.25,12132
HRZ09,2009-09-04 01:30,4,115.26,115.27,115.24,115.25,19625
HRZ09,2009-09-04 02:00,4,115.25,115.25,115.19,115.21,27252
HRZ09,2009-09-04 02:30,4,115.21,115.21,115.17,115.19,12317
HRZ09,2009-09-04 03:00,4,115.18,115.21,115.17,115.2,24226
HRZ09,2009-09-04 03:30,4,115.2,115.2,115.17,115.17,28849
HRZ09,2009-09-04 04:00,4,115.17,115.19,115.16,115.17,38385
HRZ09,2009-09-04 04:30,4,115.17,115.19,115.16,115.16,18409
HRZ09,2009-09-04 05:00,4,115.17,115.21,115.17,115.19,15014
HRZ09,2009-09-04 05:30,4,115.18,115.18,115.16,115.16,17135
HRZ09,2009-09-04 06:00,4,115.15,115.15,115.11,115.15,14813
HRZ09,2009-09-04 06:30,4,115.15,115.19,115.14,115.14,20100
HRZ09,2009-09-04 07:00,4,115.14,115.21,115.13,115.19,20487
HRZ09,2009-09-04 07:30,4,115.19,115.26,115.08,115.23,34634
HRZ09,2009-09-04 08:00,4,115.24,115.35,115.24,115.3,26983
HRZ09,2009-09-04 08:30,4,115.3,115.37,115.28,115.35,27040
HRZ09,2009-09-04 09:00,4,115.35,115.36,115.31,115.35,38842
HRZ09,2009-09-04 09:30,4,115.36,115.36,115.28,115.31,29374
HRZ09,2009-09-04 10:00,4,115.31,115.34,115.3,115.32,15185
HRZ09,2009-09-04 10:30,4,115.32,115.32,115.25,115.25,7394
HRZ09,2009-09-04 11:00,4,115.25,115.28,115.24,115.26,16410
HRZ09,2009-09-04 11:30,4,115.26,115.29,115.25,115.29,2276
HRZ09,2009-09-04 12:00,4,115.29,115.3,115.26,115.26,402
HRZ09,2009-09-04 12:30,4,115.28,115.28,115.25,115.27,9
HRZ09,2009-09-04 13:00,4,115.27,115.27,115.26,115.27,14
HRZ09,2009-09-04 13:30,4,115.27,115.28,115.25,115.26,249
HRZ09,2009-09-04 14:00,4,115.27,115.28,115.25,115.25,690
HRZ09,2009-09-04 14:30,4,115.26,115.29,115.25,115.26,191
HRZ09,2009-09-04 15:00,4,115.25,115.25,115.25,115.25,13
HRZ09,2009-09-07 01:00,7,115.31,115.31,115.16,115.17,28322
HRZ09,2009-09-07 01:30,7,115.17,115.19,115.14,115.18,21139
HRZ09,2009-09-07 02:00,7,115.18,115.2,115.15,115.19,32765
HRZ09,2009-09-07 02:30,7,115.19,115.26,115.17,115.25,19527
HRZ09,2009-09-07 03:00,7,115.25,115.29,115.24,115.29,24247
HRZ09,2009-09-07 03:30,7,115.29,115.35,115.28,115.31,22204
HRZ09,2009-09-07 04:00,7,115.32,115.33,115.28,115.3,23740
HRZ09,2009-09-07 04:30,7,115.3,115.33,115.29,115.3,17163
HRZ09,2009-09-07 05:00,7,115.29,115.32,115.29,115.3,26657
HRZ09,2009-09-07 05:30,7,115.31,115.32,115.29,115.29,20927
HRZ09,2009-09-07 06:00,7,115.29,115.34,115.29,115.34,19680
HRZ09,2009-09-07 06:30,7,115.34,115.43,115.34,115.42,16213
HRZ09,2009-09-07 07:00,7,115.43,115.43,115.38,115.39,15196
HRZ09,2009-09-07 07:30,7,115.39,115.42,115.38,115.42,12145
HRZ09,2009-09-07 08:00,7,115.42,115.43,115.38,115.42,14423
HRZ09,2009-09-07 08:30,7,115.42,115.48,115.41,115.47,17877
HRZ09,2009-09-07 09:00,7,115.46,115.47,115.42,115.44,14779
HRZ09,2009-09-07 09:30,7,115.44,115.46,115.43,115.45,17412
HRZ09,2009-09-07 10:00,7,115.44,115.47,115.44,115.44,14698
HRZ09,2009-09-07 10:30,7,115.44,115.44,115.42,115.43,8688
HRZ09,2009-09-07 11:00,7,115.43,115.44,115.42,115.42,951
HRZ09,2009-09-07 11:30,7,115.42,115.43,115.38,115.41,1915
HRZ09,2009-09-07 12:00,7,115.4,115.42,115.38,115.39,1729
HRZ09,2009-09-07 12:30,7,115.39,115.42,115.39,115.39,66
HRZ09,2009-09-07 13:30,7,115.41,115.43,115.41,115.42,42
HRZ09,2009-09-07 14:00,7,115.4,115.43,115.4,115.43,11
HRZ09,2009-09-07 14:30,7,115.43,115.44,115.41,115.42,52
HRZ09,2009-09-08 01:00,8,115.48,115.48,115.41,115.42,9859
HRZ09,2009-09-08 01:30,8,115.42,115.46,115.41,115.42,6704
HRZ09,2009-09-08 02:00,8,115.42,115.5,115.37,115.37,20435
HRZ09,2009-09-08 02:30,8,115.38,115.39,115.34,115.35,22827
HRZ09,2009-09-08 03:00,8,115.35,115.36,115.29,115.36,26316
HRZ09,2009-09-08 03:30,8,115.36,115.38,115.35,115.35,11552
HRZ09,2009-09-08 04:00,8,115.36,115.38,115.33,115.34,12461
HRZ09,2009-09-08 04:30,8,115.34,115.36,115.3,115.33,17686
HRZ09,2009-09-08 05:00,8,115.34,115.37,115.32,115.33,17143
HRZ09,2009-09-08 05:30,8,115.33,115.37,115.32,115.37,11434
HRZ09,2009-09-08 06:00,8,115.36,115.37,115.33,115.35,10932
HRZ09,2009-09-08 06:30,8,115.35,115.37,115.34,115.36,9413
HRZ09,2009-09-08 07:00,8,115.36,115.39,115.35,115.38,13854
HRZ09,2009-09-08 07:30,8,115.38,115.45,115.36,115.41,23482
HRZ09,2009-09-08 08:00,8,115.41,115.42,115.37,115.39,15305
HRZ09,2009-09-08 08:30,8,115.4,115.41,115.28,115.34,36965
HRZ09,2009-09-08 09:00,8,115.34,115.38,115.3,115.31,19887
HRZ09,2009-09-08 09:30,8,115.3,115.34,115.29,115.32,17983
HRZ09,2009-09-08 10:00,8,115.32,115.35,115.31,115.33,21879
HRZ09,2009-09-08 10:30,8,115.34,115.38,115.32,115.35,9673
HRZ09,2009-09-08 11:00,8,115.35,115.37,115.33,115.34,2323
HRZ09,2009-09-08 11:30,8,115.34,115.36,115.32,115.33,567
HRZ09,2009-09-08 12:00,8,115.33,115.36,115.33,115.34,1762
HRZ09,2009-09-08 12:30,8,115.33,115.35,115.33,115.35,256
HRZ09,2009-09-08 13:00,8,115.34,115.34,115.31,115.31,431
HRZ09,2009-09-08 13:30,8,115.32,115.33,115.3,115.32,550
HRZ09,2009-09-08 14:00,8,115.33,115.35,115.32,115.32,151
HRZ09,2009-09-08 14:30,8,115.32,115.33,115.3,115.3,130
HRZ09,2009-09-08 15:00,8,115.31,115.31,115.31,115.31,10
HRZ09,2009-09-09 01:00,9,115.32,115.38,115.3,115.31,13422
HRZ09,2009-09-09 01:30,9,115.31,115.36,115.3,115.35,7551
HRZ09,2009-09-09 02:00,9,115.36,115.41,115.32,115.32,16391
HRZ09,2009-09-09 02:30,9,115.32,115.37,115.32,115.37,8430
HRZ09,2009-09-09 03:00,9,115.37,115.5,115.36,115.46,31108
HRZ09,2009-09-09 03:30,9,115.45,115.47,115.38,115.39,20921
HRZ09,2009-09-09 04:00,9,115.4,115.43,115.36,115.36,22266
HRZ09,2009-09-09 04:30,9,115.36,115.38,115.32,115.35,22071
HRZ09,2009-09-09 05:00,9,115.36,115.37,115.34,115.35,23915
HRZ09,2009-09-09 05:30,9,115.35,115.4,115.35,115.38,13214
HRZ09,2009-09-09 06:00,9,115.38,115.38,115.32,115.33,11690
HRZ09,2009-09-09 06:30,9,115.33,115.33,115.12,115.18,44215
HRZ09,2009-09-09 07:00,9,115.18,115.18,115.09,115.15,29253
HRZ09,2009-09-09 07:30,9,115.15,115.16,115.04,115.09,29555
HRZ09,2009-09-09 08:00,9,115.09,115.12,115.05,115.09,22498
HRZ09,2009-09-09 08:30,9,115.08,115.14,115,115.05,36517
HRZ09,2009-09-09 09:00,9,115.06,115.09,115.02,115.08,35272
HRZ09,2009-09-09 09:30,9,115.08,115.13,115.07,115.11,34181
HRZ09,2009-09-09 10:00,9,115.1,115.1,114.99,115.02,26666
HRZ09,2009-09-09 10:30,9,115.03,115.05,115,115.02,11118
HRZ09,2009-09-09 11:00,9,115.02,115.04,114.99,115.01,8419
HRZ09,2009-09-09 11:30,9,115,115.05,114.98,115.03,3576
HRZ09,2009-09-09 12:00,9,115.03,115.05,114.97,115.01,1370
HRZ09,2009-09-09 12:30,9,115.01,115.03,115.01,115.03,452
HRZ09,2009-09-09 13:00,9,115.02,115.06,115.02,115.06,517
HRZ09,2009-09-09 13:30,9,115.05,115.1,115.05,115.1,2062
HRZ09,2009-09-09 14:00,9,115.1,115.1,115.09,115.1,152
HRZ09,2009-09-09 14:30,9,115.08,115.12,115.08,115.12,194
HRZ09,2009-09-10 01:00,10,115.1,115.15,115.08,115.12,13814
HRZ09,2009-09-10 01:30,10,115.11,115.16,115.08,115.13,10807
HRZ09,2009-09-10 02:00,10,115.13,115.17,115.03,115.11,20321
HRZ09,2009-09-10 02:30,10,115.11,115.15,115.1,115.14,20971
HRZ09,2009-09-10 03:00,10,115.14,115.16,115.11,115.11,24413
HRZ09,2009-09-10 03:30,10,115.11,115.16,115.1,115.12,20609
HRZ09,2009-09-10 04:00,10,115.12,115.21,115.1,115.2,23447
HRZ09,2009-09-10 04:30,10,115.19,115.27,115.19,115.27,31317
HRZ09,2009-09-10 05:00,10,115.27,115.29,115.25,115.26,27657
HRZ09,2009-09-10 05:30,10,115.25,115.28,115.23,115.25,14293
HRZ09,2009-09-10 06:00,10,115.25,115.28,115.23,115.24,18958
HRZ09,2009-09-10 06:30,10,115.24,115.3,115.24,115.3,13459
HRZ09,2009-09-10 07:00,10,115.29,115.38,115.28,115.33,42930
HRZ09,2009-09-10 07:30,10,115.32,115.36,115.3,115.35,24449
HRZ09,2009-09-10 08:00,10,115.35,115.39,115.31,115.37,21118
HRZ09,2009-09-10 08:30,10,115.37,115.42,115.34,115.42,23862
HRZ09,2009-09-10 09:00,10,115.42,115.43,115.37,115.42,30415
HRZ09,2009-09-10 09:30,10,115.42,115.47,115.37,115.41,32453
HRZ09,2009-09-10 10:00,10,115.41,115.42,115.35,115.39,17210
HRZ09,2009-09-10 10:30,10,115.39,115.42,115.37,115.38,15598
HRZ09,2009-09-10 11:00,10,115.38,115.42,115.38,115.38,6006
HRZ09,2009-09-10 11:30,10,115.38,115.38,115.34,115.35,3683
HRZ09,2009-09-10 12:00,10,115.35,115.55,115.35,115.54,11958
HRZ09,2009-09-10 12:30,10,115.54,115.56,115.5,115.51,2309
HRZ09,2009-09-10 13:00,10,115.51,115.52,115.49,115.5,1022
HRZ09,2009-09-10 13:30,10,115.5,115.52,115.5,115.51,237
HRZ09,2009-09-10 14:00,10,115.52,115.52,115.49,115.51,532
HRZ09,2009-09-10 14:30,10,115.51,115.52,115.48,115.48,245
HRZ09,2009-09-10 15:00,10,115.53,115.53,115.53,115.53,15
HRZ09,2009-09-11 01:00,11,115.43,115.47,115.39,115.44,9952
HRZ09,2009-09-11 01:30,11,115.44,115.5,115.44,115.48,10603
HRZ09,2009-09-11 02:00,11,115.48,115.51,115.45,115.5,13656
HRZ09,2009-09-11 02:30,11,115.49,115.56,115.48,115.49,18816
HRZ09,2009-09-11 03:00,11,115.49,115.5,115.44,115.46,21912
HRZ09,2009-09-11 03:30,11,115.46,115.48,115.44,115.46,17118
HRZ09,2009-09-11 04:00,11,115.45,115.48,115.42,115.44,25140
HRZ09,2009-09-11 04:30,11,115.43,115.44,115.38,115.42,23321
HRZ09,2009-09-11 05:00,11,115.42,115.48,115.41,115.47,15009
HRZ09,2009-09-11 05:30,11,115.48,115.48,115.44,115.44,11315
HRZ09,2009-09-11 06:00,11,115.44,115.47,115.42,115.46,14034
HRZ09,2009-09-11 06:30,11,115.47,115.48,115.43,115.44,11195
HRZ09,2009-09-11 07:00,11,115.45,115.46,115.42,115.43,10317
HRZ09,2009-09-11 07:30,11,115.43,115.49,115.42,115.44,14028
HRZ09,2009-09-11 08:00,11,115.44,115.49,115.43,115.46,16528
HRZ09,2009-09-11 08:30,11,115.46,115.48,115.42,115.45,30029
HRZ09,2009-09-11 09:00,11,115.45,115.57,115.44,115.55,31134
HRZ09,2009-09-11 09:30,11,115.55,115.59,115.5,115.58,28060
HRZ09,2009-09-11 10:00,11,115.57,115.64,115.54,115.61,32582
HRZ09,2009-09-11 10:30,11,115.6,115.62,115.56,115.58,13207
HRZ09,2009-09-11 11:00,11,115.58,115.59,115.53,115.58,5866
HRZ09,2009-09-11 11:30,11,115.59,115.6,115.56,115.56,1993
HRZ09,2009-09-11 12:00,11,115.56,115.58,115.55,115.57,711
HRZ09,2009-09-11 12:30,11,115.57,115.57,115.54,115.55,487
HRZ09,2009-09-11 13:00,11,115.54,115.55,115.53,115.53,152
HRZ09,2009-09-11 13:30,11,115.53,115.55,115.51,115.51,579
HRZ09,2009-09-11 14:00,11,115.51,115.52,115.5,115.52,65
HRZ09,2009-09-11 14:30,11,115.51,115.53,115.5,115.51,190
HRZ09,2009-09-11 15:00,11,115.52,115.52,115.52,115.52,14
HRZ09,2009-09-14 01:00,14,115.57,115.57,115.48,115.51,9575
HRZ09,2009-09-14 01:30,14,115.51,115.52,115.44,115.45,9570
HRZ09,2009-09-14 02:00,14,115.44,115.5,115.42,115.47,10180
HRZ09,2009-09-14 02:30,14,115.47,115.51,115.43,115.47,14473
HRZ09,2009-09-14 03:00,14,115.48,115.49,115.44,115.47,10888
HRZ09,2009-09-14 03:30,14,115.47,115.47,115.4,115.41,27199
HRZ09,2009-09-14 04:00,14,115.4,115.41,115.36,115.4,21891
HRZ09,2009-09-14 04:30,14,115.39,115.42,115.39,115.42,8713
HRZ09,2009-09-14 05:00,14,115.42,115.46,115.4,115.45,11068
HRZ09,2009-09-14 05:30,14,115.46,115.47,115.4,115.4,12937
HRZ09,2009-09-14 06:00,14,115.4,115.44,115.37,115.41,9414
HRZ09,2009-09-14 06:30,14,115.41,115.43,115.37,115.38,8618
HRZ09,2009-09-14 07:00,14,115.37,115.4,115.36,115.39,9116
HRZ09,2009-09-14 07:30,14,115.39,115.41,115.36,115.4,14408
HRZ09,2009-09-14 08:00,14,115.41,115.44,115.39,115.42,23675
HRZ09,2009-09-14 08:30,14,115.42,115.45,115.4,115.43,22647
HRZ09,2009-09-14 09:00,14,115.43,115.47,115.38,115.39,32330
HRZ09,2009-09-14 09:30,14,115.4,115.43,115.32,115.34,19087
HRZ09,2009-09-14 10:00,14,115.35,115.38,115.31,115.37,18365
HRZ09,2009-09-14 10:30,14,115.36,115.4,115.36,115.39,3988
HRZ09,2009-09-14 11:00,14,115.39,115.39,115.35,115.36,2448
HRZ09,2009-09-14 11:30,14,115.36,115.37,115.33,115.35,3270
HRZ09,2009-09-14 12:00,14,115.35,115.36,115.34,115.34,598
HRZ09,2009-09-14 12:30,14,115.35,115.35,115.33,115.33,233
HRZ09,2009-09-14 13:00,14,115.34,115.35,115.32,115.33,240
HRZ09,2009-09-14 13:30,14,115.33,115.33,115.31,115.32,555
HRZ09,2009-09-14 14:00,14,115.31,115.33,115.31,115.33,61
HRZ09,2009-09-14 14:30,14,115.32,115.35,115.32,115.35,421
HRZ09,2009-09-14 15:00,14,115.35,115.35,115.35,115.35,22
HRZ09,2009-09-15 01:00,15,115.33,115.36,115.29,115.32,16726
HRZ09,2009-09-15 01:30,15,115.31,115.34,115.31,115.32,9040
HRZ09,2009-09-15 02:00,15,115.33,115.38,115.33,115.36,13975
HRZ09,2009-09-15 02:30,15,115.36,115.39,115.34,115.36,11875
HRZ09,2009-09-15 03:00,15,115.37,115.38,115.32,115.33,13758
HRZ09,2009-09-15 03:30,15,115.33,115.34,115.23,115.32,30380
HRZ09,2009-09-15 04:00,15,115.33,115.33,115.19,115.31,39849
HRZ09,2009-09-15 04:30,15,115.32,115.32,115.25,115.25,13888
HRZ09,2009-09-15 05:00,15,115.25,115.26,115.21,115.23,19278
HRZ09,2009-09-15 05:30,15,115.22,115.23,115.19,115.21,18661
HRZ09,2009-09-15 06:00,15,115.22,115.26,115.2,115.25,14423
HRZ09,2009-09-15 06:30,15,115.25,115.27,115.21,115.24,16704
HRZ09,2009-09-15 07:00,15,115.24,115.24,115.1,115.1,28147
HRZ09,2009-09-15 07:30,15,115.1,115.15,115.06,115.11,57290
HRZ09,2009-09-15 08:00,15,115.11,115.16,115.09,115.16,38929
HRZ09,2009-09-15 08:30,15,115.16,115.21,115.16,115.19,28638
HRZ09,2009-09-15 09:00,15,115.19,115.32,115.19,115.28,44815
HRZ09,2009-09-15 09:30,15,115.28,115.28,115.21,115.22,27296
HRZ09,2009-09-15 10:00,15,115.22,115.27,115.21,115.26,38251
HRZ09,2009-09-15 10:30,15,115.26,115.26,115.23,115.23,7326
HRZ09,2009-09-15 11:00,15,115.24,115.26,115.23,115.23,4753
HRZ09,2009-09-15 11:30,15,115.24,115.3,115.22,115.26,3551
HRZ09,2009-09-15 12:00,15,115.27,115.27,115.2,115.21,1905
HRZ09,2009-09-15 12:30,15,115.2,115.22,115.2,115.2,945
HRZ09,2009-09-15 13:00,15,115.21,115.22,115.19,115.21,227
HRZ09,2009-09-15 13:30,15,115.22,115.25,115.22,115.22,71
HRZ09,2009-09-15 14:00,15,115.21,115.22,115.19,115.2,118
HRZ09,2009-09-15 14:30,15,115.2,115.25,115.19,115.24,110
HRZ09,2009-09-16 01:00,16,115.25,115.28,115.21,115.21,8850
HRZ09,2009-09-16 01:30,16,115.21,115.26,115.21,115.25,4067
HRZ09,2009-09-16 02:00,16,115.26,115.29,115.22,115.28,10639
HRZ09,2009-09-16 02:30,16,115.29,115.34,115.27,115.32,17010
HRZ09,2009-09-16 03:00,16,115.32,115.33,115.27,115.29,9644
HRZ09,2009-09-16 03:30,16,115.28,115.32,115.28,115.3,13217
HRZ09,2009-09-16 04:00,16,115.3,115.37,115.28,115.35,22388
HRZ09,2009-09-16 04:30,16,115.35,115.37,115.34,115.34,25944
HRZ09,2009-09-16 05:00,16,115.35,115.35,115.31,115.33,9933
HRZ09,2009-09-16 05:30,16,115.33,115.35,115.32,115.35,10221
HRZ09,2009-09-16 06:00,16,115.35,115.36,115.33,115.35,4925
HRZ09,2009-09-16 06:30,16,115.34,115.37,115.34,115.35,4401
HRZ09,2009-09-16 07:00,16,115.36,115.42,115.35,115.39,16203
HRZ09,2009-09-16 07:30,16,115.4,115.4,115.32,115.33,15992
HRZ09,2009-09-16 08:00,16,115.33,115.36,115.22,115.23,28382
HRZ09,2009-09-16 08:30,16,115.23,115.24,115.01,115.05,80248
HRZ09,2009-09-16 09:00,16,115.04,115.08,114.94,114.99,74555
HRZ09,2009-09-16 09:30,16,114.99,115.03,114.95,115.03,41223
HRZ09,2009-09-16 10:00,16,115.03,115.14,115.03,115.09,37333
HRZ09,2009-09-16 10:30,16,115.09,115.11,115.05,115.07,14294
HRZ09,2009-09-16 11:00,16,115.08,115.09,115.04,115.05,5990
HRZ09,2009-09-16 11:30,16,115.04,115.12,115.03,115.11,4244
HRZ09,2009-09-16 12:00,16,115.11,115.11,115.07,115.08,1339
HRZ09,2009-09-16 12:30,16,115.09,115.09,115.06,115.07,289
HRZ09,2009-09-16 13:00,16,115.07,115.07,115.02,115.02,568
HRZ09,2009-09-16 13:30,16,115.02,115.04,115,115.03,1074
HRZ09,2009-09-16 14:00,16,115.03,115.04,115,115,254
HRZ09,2009-09-16 14:30,16,115,115.05,115,115.03,261
HRZ09,2009-09-16 15:00,16,115.04,115.04,115.04,115.04,19
HRZ09,2009-09-17 01:00,17,115.03,115.04,114.98,115.02,14695
HRZ09,2009-09-17 01:30,17,115.02,115.02,114.8,114.83,38116
HRZ09,2009-09-17 02:00,17,114.83,114.92,114.8,114.92,36833
HRZ09,2009-09-17 02:30,17,114.92,114.93,114.9,114.92,30332
HRZ09,2009-09-17 03:00,17,114.92,114.92,114.84,114.86,28442
HRZ09,2009-09-17 03:30,17,114.87,114.9,114.84,114.87,32311
HRZ09,2009-09-17 04:00,17,114.87,114.93,114.84,114.91,48304
HRZ09,2009-09-17 04:30,17,114.91,114.94,114.89,114.91,30310
HRZ09,2009-09-17 05:00,17,114.91,114.91,114.83,114.84,25019
HRZ09,2009-09-17 05:30,17,114.85,114.85,114.81,114.85,18351
HRZ09,2009-09-17 06:00,17,114.85,114.87,114.81,114.84,21265
HRZ09,2009-09-17 06:30,17,114.85,114.88,114.81,114.84,21751
HRZ09,2009-09-17 07:00,17,114.85,114.85,114.77,114.78,26435
HRZ09,2009-09-17 07:30,17,114.78,114.91,114.74,114.9,41540
HRZ09,2009-09-17 08:00,17,114.9,114.91,114.87,114.87,21839
HRZ09,2009-09-17 08:30,17,114.87,114.89,114.77,114.82,23364
HRZ09,2009-09-17 09:00,17,114.82,114.98,114.81,114.94,47009
HRZ09,2009-09-17 09:30,17,114.94,114.96,114.9,114.93,22601
HRZ09,2009-09-17 10:00,17,114.92,114.95,114.84,114.86,19985
HRZ09,2009-09-17 10:30,17,114.86,114.93,114.86,114.91,11656
HRZ09,2009-09-17 11:00,17,114.91,114.92,114.89,114.9,5521
HRZ09,2009-09-17 11:30,17,114.91,114.99,114.89,114.98,6618
HRZ09,2009-09-17 12:00,17,114.98,115.05,114.97,115.03,2634
HRZ09,2009-09-17 12:30,17,115.03,115.04,114.99,114.99,603
HRZ09,2009-09-17 13:00,17,114.99,115.01,114.99,115.01,57
HRZ09,2009-09-17 13:30,17,115.02,115.02,114.99,115,221
HRZ09,2009-09-17 14:00,17,114.99,115.01,114.98,115.01,882
HRZ09,2009-09-17 14:30,17,115.01,115.03,115.01,115.03,430
HRZ09,2009-09-17 15:00,17,115.03,115.03,115.03,115.03,73
HRZ09,2009-09-18 01:00,18,115.03,115.1,115.03,115.09,10648
HRZ09,2009-09-18 01:30,18,115.1,115.19,115.08,115.16,15972
HRZ09,2009-09-18 02:00,18,115.16,115.17,115.12,115.12,12060
HRZ09,2009-09-18 02:30,18,115.13,115.15,115.09,115.11,11027
HRZ09,2009-09-18 03:00,18,115.11,115.12,115.07,115.11,10069
HRZ09,2009-09-18 03:30,18,115.11,115.12,115.09,115.11,5487
HRZ09,2009-09-18 04:00,18,115.11,115.15,115.04,115.05,17710
HRZ09,2009-09-18 04:30,18,115.04,115.06,115.01,115.04,12943
HRZ09,2009-09-18 05:00,18,115.05,115.07,115,115.01,8516
HRZ09,2009-09-18 05:30,18,115.02,115.05,115,115,5552
HRZ09,2009-09-18 06:00,18,115,115.04,114.98,115.03,7015
HRZ09,2009-09-18 06:30,18,115.03,115.05,115.02,115.03,6351
HRZ09,2009-09-18 07:00,18,115.03,115.05,114.99,114.99,6959
HRZ09,2009-09-18 07:30,18,114.99,114.99,114.88,114.89,27860
HRZ09,2009-09-18 08:00,18,114.89,114.9,114.83,114.86,20758
HRZ09,2009-09-18 08:30,18,114.85,114.88,114.79,114.83,33945
HRZ09,2009-09-18 09:00,18,114.84,114.93,114.82,114.91,28355
HRZ09,2009-09-18 09:30,18,114.91,114.91,114.85,114.86,17327
HRZ09,2009-09-18 10:00,18,114.86,114.89,114.85,114.89,12738
HRZ09,2009-09-18 10:30,18,114.89,114.91,114.83,114.85,6814
HRZ09,2009-09-18 11:00,18,114.85,114.85,114.75,114.78,5529
HRZ09,2009-09-18 11:30,18,114.78,114.83,114.75,114.8,2204
HRZ09,2009-09-18 12:00,18,114.8,114.81,114.77,114.77,1017
HRZ09,2009-09-18 12:30,18,114.78,114.78,114.71,114.71,2611
HRZ09,2009-09-18 13:00,18,114.71,114.73,114.71,114.73,828
HRZ09,2009-09-18 13:30,18,114.74,114.75,114.7,114.74,487
HRZ09,2009-09-18 14:00,18,114.74,114.75,114.72,114.74,222
HRZ09,2009-09-18 14:30,18,114.73,114.77,114.73,114.77,418
HRZ09,2009-09-18 15:00,18,114.73,114.73,114.73,114.73,56
HRZ09,2009-09-21 01:00,21,114.78,114.82,114.73,114.78,13298
HRZ09,2009-09-21 01:30,21,114.77,114.78,114.63,114.73,18855
HRZ09,2009-09-21 02:00,21,114.74,114.78,114.72,114.76,19791
HRZ09,2009-09-21 02:30,21,114.76,114.85,114.75,114.84,17295
HRZ09,2009-09-21 03:00,21,114.84,114.91,114.83,114.86,18098
HRZ09,2009-09-21 03:30,21,114.85,114.88,114.85,114.87,8603
HRZ09,2009-09-21 04:00,21,114.87,114.9,114.82,114.88,14019
HRZ09,2009-09-21 04:30,21,114.88,114.96,114.87,114.93,17078
HRZ09,2009-09-21 05:00,21,114.93,114.95,114.9,114.94,7342
HRZ09,2009-09-21 05:30,21,114.93,114.96,114.89,114.9,11473
HRZ09,2009-09-21 06:00,21,114.9,114.94,114.89,114.94,10859
HRZ09,2009-09-21 06:30,21,114.94,115.02,114.92,115.01,16137
HRZ09,2009-09-21 07:00,21,115.01,115.03,114.95,115.02,24087
HRZ09,2009-09-21 07:30,21,115.02,115.03,114.96,114.97,20088
HRZ09,2009-09-21 08:00,21,114.97,115.01,114.95,114.95,15783
HRZ09,2009-09-21 08:30,21,114.95,115.01,114.88,115,39256
HRZ09,2009-09-21 09:00,21,115,115.01,114.93,114.93,19190
HRZ09,2009-09-21 09:30,21,114.93,114.99,114.93,114.96,14905
HRZ09,2009-09-21 10:00,21,114.96,114.97,114.93,114.94,12986
HRZ09,2009-09-21 10:30,21,114.93,114.96,114.92,114.95,7146
HRZ09,2009-09-21 11:00,21,114.95,114.97,114.93,114.96,4260
HRZ09,2009-09-21 11:30,21,114.96,114.97,114.95,114.97,1856
HRZ09,2009-09-21 12:00,21,114.96,114.97,114.92,114.93,1442
HRZ09,2009-09-21 12:30,21,114.93,114.93,114.88,114.9,1116
HRZ09,2009-09-21 13:00,21,114.9,114.93,114.88,114.9,490
HRZ09,2009-09-21 13:30,21,114.9,114.91,114.86,114.86,1104
HRZ09,2009-09-21 14:00,21,114.86,114.88,114.85,114.88,413
HRZ09,2009-09-21 14:30,21,114.87,114.89,114.86,114.88,386
HRZ09,2009-09-21 15:00,21,114.89,114.89,114.89,114.89,8
HRZ09,2009-09-22 01:00,22,114.82,114.89,114.8,114.82,10802
HRZ09,2009-09-22 01:30,22,114.81,114.88,114.81,114.83,15488
HRZ09,2009-09-22 02:00,22,114.84,114.87,114.72,114.75,23086
HRZ09,2009-09-22 02:30,22,114.75,114.79,114.66,114.69,34553
HRZ09,2009-09-22 03:00,22,114.69,114.82,114.68,114.8,19584
HRZ09,2009-09-22 03:30,22,114.81,114.81,114.74,114.77,16820
HRZ09,2009-09-22 04:00,22,114.77,114.81,114.73,114.79,12844
HRZ09,2009-09-22 04:30,22,114.79,114.82,114.77,114.78,12024
HRZ09,2009-09-22 05:00,22,114.78,114.84,114.77,114.84,8353
HRZ09,2009-09-22 05:30,22,114.84,114.85,114.8,114.82,19108
HRZ09,2009-09-22 06:00,22,114.82,114.85,114.81,114.83,14055
HRZ09,2009-09-22 06:30,22,114.84,114.87,114.81,114.87,9369
HRZ09,2009-09-22 07:00,22,114.87,114.88,114.82,114.83,11913
HRZ09,2009-09-22 07:30,22,114.84,114.84,114.76,114.79,16141
HRZ09,2009-09-22 08:00,22,114.79,114.88,114.78,114.88,15827
HRZ09,2009-09-22 08:30,22,114.88,114.95,114.84,114.95,38107
HRZ09,2009-09-22 09:00,22,114.95,114.96,114.89,114.91,29265
HRZ09,2009-09-22 09:30,22,114.91,114.95,114.9,114.91,18182
HRZ09,2009-09-22 10:00,22,114.91,114.92,114.87,114.9,15200
HRZ09,2009-09-22 10:30,22,114.89,114.9,114.88,114.88,10477
HRZ09,2009-09-22 11:00,22,114.88,114.89,114.83,114.87,7861
HRZ09,2009-09-22 11:30,22,114.86,114.87,114.83,114.84,1680
HRZ09,2009-09-22 12:00,22,114.84,114.86,114.82,114.85,826
HRZ09,2009-09-22 12:30,22,114.85,114.89,114.85,114.89,1014
HRZ09,2009-09-22 13:00,22,114.89,114.89,114.88,114.88,383
HRZ09,2009-09-22 13:30,22,114.88,114.89,114.87,114.89,248
HRZ09,2009-09-22 14:00,22,114.88,114.89,114.86,114.86,613
HRZ09,2009-09-22 14:30,22,114.87,114.88,114.85,114.86,374
HRZ09,2009-09-22 15:00,22,114.85,114.85,114.85,114.85,6
HRZ09,2009-09-23 01:00,23,114.82,114.85,114.81,114.83,10112
HRZ09,2009-09-23 01:30,23,114.84,114.88,114.83,114.86,4119
HRZ09,2009-09-23 02:00,23,114.86,114.88,114.78,114.81,13054
HRZ09,2009-09-23 02:30,23,114.81,114.83,114.78,114.78,15236
HRZ09,2009-09-23 03:00,23,114.79,114.85,114.78,114.82,15271
HRZ09,2009-09-23 03:30,23,114.82,114.84,114.78,114.8,46249
HRZ09,2009-09-23 04:00,23,114.8,114.82,114.77,114.79,31443
HRZ09,2009-09-23 04:30,23,114.79,114.8,114.78,114.78,9196
HRZ09,2009-09-23 05:00,23,114.78,114.78,114.72,114.74,26666
HRZ09,2009-09-23 05:30,23,114.74,114.76,114.7,114.74,12023
HRZ09,2009-09-23 06:00,23,114.75,114.77,114.74,114.75,6515
HRZ09,2009-09-23 06:30,23,114.74,114.8,114.74,114.77,9058
HRZ09,2009-09-23 07:00,23,114.76,114.77,114.72,114.74,16795
HRZ09,2009-09-23 07:30,23,114.74,114.77,114.72,114.77,19716
HRZ09,2009-09-23 08:00,23,114.77,114.82,114.75,114.81,26135
HRZ09,2009-09-23 08:30,23,114.8,114.9,114.79,114.9,41812
HRZ09,2009-09-23 09:00,23,114.9,114.95,114.86,114.94,37042
HRZ09,2009-09-23 09:30,23,114.94,115.01,114.91,114.98,59363
HRZ09,2009-09-23 10:00,23,114.98,115.04,114.97,114.98,26879
HRZ09,2009-09-23 10:30,23,114.98,115,114.92,114.97,22798
HRZ09,2009-09-23 11:00,23,114.96,114.98,114.94,114.96,7352
HRZ09,2009-09-23 11:30,23,114.96,114.99,114.95,114.96,5110
HRZ09,2009-09-23 12:00,23,114.96,114.96,114.92,114.93,3960
HRZ09,2009-09-23 12:30,23,114.93,114.95,114.92,114.92,590
HRZ09,2009-09-23 13:00,23,114.92,115.26,114.89,115.15,11396
HRZ09,2009-09-23 13:30,23,115.16,115.22,115.15,115.22,6431
HRZ09,2009-09-23 14:00,23,115.2,115.2,115.17,115.17,1147
HRZ09,2009-09-23 14:30,23,115.17,115.21,115.15,115.2,564
HRZ09,2009-09-23 15:00,23,115.24,115.24,115.24,115.24,75
HRZ09,2009-09-24 01:00,24,115.22,115.24,115.19,115.21,12579
HRZ09,2009-09-24 01:30,24,115.21,115.28,115.21,115.26,19655
HRZ09,2009-09-24 02:00,24,115.26,115.35,115.24,115.27,40012
HRZ09,2009-09-24 02:30,24,115.27,115.29,115.24,115.29,22838
HRZ09,2009-09-24 03:00,24,115.28,115.32,115.23,115.23,21161
HRZ09,2009-09-24 03:30,24,115.23,115.27,115.22,115.23,21201
HRZ09,2009-09-24 04:00,24,115.24,115.24,115.18,115.21,18536
HRZ09,2009-09-24 04:30,24,115.21,115.25,115.18,115.21,14250
HRZ09,2009-09-24 05:00,24,115.2,115.21,115.17,115.2,10456
HRZ09,2009-09-24 05:30,24,115.19,115.23,115.19,115.21,8223
HRZ09,2009-09-24 06:00,24,115.21,115.23,115.19,115.2,9402
HRZ09,2009-09-24 06:30,24,115.2,115.24,115.19,115.22,12928
HRZ09,2009-09-24 07:00,24,115.22,115.3,115.2,115.2,18141
HRZ09,2009-09-24 07:30,24,115.2,115.24,115.16,115.21,29095
HRZ09,2009-09-24 08:00,24,115.22,115.3,115.19,115.27,23335
HRZ09,2009-09-24 08:30,24,115.27,115.3,115.2,115.24,37827
HRZ09,2009-09-24 09:00,24,115.24,115.37,115.2,115.34,60501
HRZ09,2009-09-24 09:30,24,115.35,115.46,115.34,115.4,44199
HRZ09,2009-09-24 10:00,24,115.4,115.41,115.37,115.37,26425
HRZ09,2009-09-24 10:30,24,115.38,115.38,115.34,115.36,12147
HRZ09,2009-09-24 11:00,24,115.36,115.37,115.34,115.34,3109
HRZ09,2009-09-24 11:30,24,115.34,115.37,115.34,115.36,3890
HRZ09,2009-09-24 12:00,24,115.35,115.38,115.33,115.33,1078
HRZ09,2009-09-24 12:30,24,115.34,115.36,115.34,115.36,77
HRZ09,2009-09-24 13:00,24,115.36,115.38,115.35,115.37,36
HRZ09,2009-09-24 13:30,24,115.36,115.36,115.33,115.34,184
HRZ09,2009-09-24 14:00,24,115.35,115.35,115.32,115.34,251
HRZ09,2009-09-24 14:30,24,115.33,115.34,115.32,115.33,436
HRZ09,2009-09-24 15:00,24,115.33,115.33,115.33,115.33,13
HRZ09,2009-09-25 01:00,25,115.28,115.38,115.28,115.38,7626
HRZ09,2009-09-25 01:30,25,115.37,115.4,115.34,115.36,5909
HRZ09,2009-09-25 02:00,25,115.36,115.43,115.35,115.41,18392
HRZ09,2009-09-25 02:30,25,115.4,115.44,115.38,115.42,15501
HRZ09,2009-09-25 03:00,25,115.43,115.45,115.38,115.41,19785
HRZ09,2009-09-25 03:30,25,115.41,115.43,115.4,115.41,11603
HRZ09,2009-09-25 04:00,25,115.41,115.42,115.38,115.41,14081
HRZ09,2009-09-25 04:30,25,115.4,115.45,115.39,115.4,18373
HRZ09,2009-09-25 05:00,25,115.4,115.41,115.36,115.39,14277
HRZ09,2009-09-25 05:30,25,115.4,115.41,115.36,115.4,14832
HRZ09,2009-09-25 06:00,25,115.4,115.45,115.4,115.42,10825
HRZ09,2009-09-25 06:30,25,115.41,115.41,115.35,115.37,14577
HRZ09,2009-09-25 07:00,25,115.38,115.46,115.35,115.44,16820
HRZ09,2009-09-25 07:30,25,115.45,115.49,115.41,115.42,27010
HRZ09,2009-09-25 08:00,25,115.42,115.47,115.41,115.43,18550
HRZ09,2009-09-25 08:30,25,115.42,115.45,115.32,115.38,28905
HRZ09,2009-09-25 09:00,25,115.38,115.4,115.32,115.34,34686
HRZ09,2009-09-25 09:30,25,115.33,115.43,115.32,115.43,26300
HRZ09,2009-09-25 10:00,25,115.42,115.46,115.39,115.45,18408
HRZ09,2009-09-25 10:30,25,115.45,115.5,115.42,115.49,10611
HRZ09,2009-09-25 11:00,25,115.49,115.54,115.48,115.51,7073
HRZ09,2009-09-25 11:30,25,115.51,115.51,115.48,115.5,2178
HRZ09,2009-09-25 12:00,25,115.51,115.51,115.49,115.49,486
HRZ09,2009-09-25 12:30,25,115.49,115.5,115.48,115.49,384
HRZ09,2009-09-25 13:00,25,115.48,115.48,115.46,115.47,132
HRZ09,2009-09-25 13:30,25,115.48,115.49,115.46,115.47,471
HRZ09,2009-09-25 14:00,25,115.46,115.48,115.46,115.48,217
HRZ09,2009-09-25 14:30,25,115.47,115.5,115.47,115.48,439
HRZ09,2009-09-25 15:00,25,115.49,115.49,115.49,115.49,17
HRZ09,2009-09-28 01:00,28,115.55,115.6,115.49,115.49,14529
HRZ09,2009-09-28 01:30,28,115.49,115.51,115.43,115.46,13875
HRZ09,2009-09-28 02:00,28,115.47,115.49,115.42,115.48,16319
HRZ09,2009-09-28 02:30,28,115.48,115.57,115.48,115.53,16524
HRZ09,2009-09-28 03:00,28,115.53,115.56,115.47,115.47,10685
HRZ09,2009-09-28 03:30,28,115.47,115.48,115.42,115.46,17355
HRZ09,2009-09-28 04:00,28,115.46,115.49,115.45,115.47,10301
HRZ09,2009-09-28 04:30,28,115.48,115.48,115.42,115.43,18900
HRZ09,2009-09-28 05:00,28,115.42,115.45,115.39,115.4,20481
HRZ09,2009-09-28 05:30,28,115.41,115.44,115.41,115.44,6574
HRZ09,2009-09-28 06:00,28,115.43,115.45,115.42,115.43,7770
HRZ09,2009-09-28 06:30,28,115.44,115.45,115.42,115.45,10688
HRZ09,2009-09-28 07:00,28,115.45,115.45,115.42,115.43,10168
HRZ09,2009-09-28 07:30,28,115.42,115.47,115.41,115.45,19820
HRZ09,2009-09-28 08:00,28,115.45,115.52,115.45,115.48,13055
HRZ09,2009-09-28 08:30,28,115.49,115.51,115.45,115.48,21739
HRZ09,2009-09-28 09:00,28,115.48,115.51,115.48,115.48,25447
HRZ09,2009-09-28 09:30,28,115.49,115.54,115.48,115.5,34917
HRZ09,2009-09-28 10:00,28,115.5,115.51,115.44,115.44,21462
HRZ09,2009-09-28 10:30,28,115.45,115.45,115.38,115.4,12577
HRZ09,2009-09-28 11:00,28,115.4,115.43,115.4,115.43,4169
HRZ09,2009-09-28 11:30,28,115.42,115.46,115.41,115.44,3783
HRZ09,2009-09-28 12:00,28,115.44,115.45,115.41,115.42,882
HRZ09,2009-09-28 12:30,28,115.41,115.44,115.41,115.44,488
HRZ09,2009-09-28 13:00,28,115.44,115.47,115.43,115.46,195
HRZ09,2009-09-28 13:30,28,115.46,115.47,115.44,115.45,199
HRZ09,2009-09-28 14:00,28,115.44,115.46,115.43,115.45,726
HRZ09,2009-09-28 14:30,28,115.45,115.49,115.45,115.49,477
HRZ09,2009-09-28 15:00,28,115.48,115.48,115.48,115.48,10
HRZ09,2009-09-29 01:00,29,115.46,115.47,115.42,115.42,5125
HRZ09,2009-09-29 01:30,29,115.42,115.44,115.36,115.4,10674
HRZ09,2009-09-29 02:00,29,115.4,115.44,115.39,115.42,13545
HRZ09,2009-09-29 02:30,29,115.43,115.44,115.39,115.4,12411
HRZ09,2009-09-29 03:00,29,115.39,115.42,115.38,115.38,19416
HRZ09,2009-09-29 03:30,29,115.38,115.41,115.37,115.39,18477
HRZ09,2009-09-29 04:00,29,115.39,115.44,115.38,115.42,15938
HRZ09,2009-09-29 04:30,29,115.42,115.48,115.41,115.43,26417
HRZ09,2009-09-29 05:00,29,115.43,115.46,115.41,115.43,13588
HRZ09,2009-09-29 05:30,29,115.42,115.45,115.4,115.45,16918
HRZ09,2009-09-29 06:00,29,115.44,115.46,115.4,115.44,16317
HRZ09,2009-09-29 06:30,29,115.44,115.45,115.4,115.44,12157
HRZ09,2009-09-29 07:00,29,115.44,115.45,115.41,115.44,12606
HRZ09,2009-09-29 07:30,29,115.44,115.44,115.32,115.32,32331
HRZ09,2009-09-29 08:00,29,115.33,115.36,115.24,115.34,45278
HRZ09,2009-09-29 08:30,29,115.34,115.42,115.31,115.42,33114
HRZ09,2009-09-29 09:00,29,115.42,115.47,115.39,115.44,34081
HRZ09,2009-09-29 09:30,29,115.44,115.52,115.44,115.51,37657
HRZ09,2009-09-29 10:00,29,115.51,115.54,115.49,115.51,29881
HRZ09,2009-09-29 10:30,29,115.51,115.55,115.49,115.53,13381
HRZ09,2009-09-29 11:00,29,115.52,115.53,115.5,115.52,6083
HRZ09,2009-09-29 11:30,29,115.53,115.53,115.51,115.52,2501
HRZ09,2009-09-29 12:00,29,115.52,115.52,115.5,115.5,616
HRZ09,2009-09-29 12:30,29,115.51,115.52,115.51,115.52,448
HRZ09,2009-09-29 13:00,29,115.51,115.53,115.51,115.52,163
HRZ09,2009-09-29 13:30,29,115.52,115.54,115.52,115.52,323
HRZ09,2009-09-29 14:00,29,115.52,115.54,115.52,115.53,160
HRZ09,2009-09-29 14:30,29,115.52,115.54,115.5,115.5,368
HRZ09,2009-09-30 01:00,30,115.47,115.49,115.43,115.48,9395
HRZ09,2009-09-30 01:30,30,115.48,115.49,115.42,115.44,5348
HRZ09,2009-09-30 02:00,30,115.44,115.48,115.43,115.46,11936
HRZ09,2009-09-30 02:30,30,115.46,115.47,115.43,115.46,11017
HRZ09,2009-09-30 03:00,30,115.46,115.47,115.42,115.43,13253
HRZ09,2009-09-30 03:30,30,115.44,115.45,115.4,115.42,18890
HRZ09,2009-09-30 04:00,30,115.42,115.48,115.28,115.32,52194
HRZ09,2009-09-30 04:30,30,115.32,115.41,115.32,115.39,36973
HRZ09,2009-09-30 05:00,30,115.39,115.4,115.33,115.34,20904
HRZ09,2009-09-30 05:30,30,115.34,115.35,115.28,115.32,17133
HRZ09,2009-09-30 06:00,30,115.33,115.41,115.32,115.41,14369
HRZ09,2009-09-30 06:30,30,115.4,115.43,115.36,115.41,11495
HRZ09,2009-09-30 07:00,30,115.42,115.48,115.4,115.45,24052
HRZ09,2009-09-30 07:30,30,115.46,115.49,115.4,115.43,26152
HRZ09,2009-09-30 08:00,30,115.42,115.47,115.41,115.46,14292
HRZ09,2009-09-30 08:30,30,115.45,115.64,115.44,115.61,61379
HRZ09,2009-09-30 09:00,30,115.61,115.62,115.55,115.59,49183
HRZ09,2009-09-30 09:30,30,115.59,115.62,115.57,115.58,32490
HRZ09,2009-09-30 10:00,30,115.58,115.59,115.49,115.5,41691
HRZ09,2009-09-30 10:30,30,115.51,115.51,115.45,115.47,22530
HRZ09,2009-09-30 11:00,30,115.47,115.5,115.47,115.47,5388
HRZ09,2009-09-30 11:30,30,115.48,115.49,115.46,115.47,2674
HRZ09,2009-09-30 12:00,30,115.46,115.46,115.42,115.44,1946
HRZ09,2009-09-30 12:30,30,115.43,115.45,115.43,115.43,528
HRZ09,2009-09-30 13:00,30,115.44,115.45,115.43,115.45,485
HRZ09,2009-09-30 13:30,30,115.46,115.48,115.44,115.48,279
HRZ09,2009-09-30 14:00,30,115.48,115.5,115.48,115.5,418
HRZ09,2009-09-30 14:30,30,115.49,115.49,115.45,115.46,415
HRZ09,2009-09-30 15:00,30,115.44,115.44,115.44,115.44,19
HRZ09,2009-10-01 01:00,1,115.51,115.53,115.46,115.46,5875
HRZ09,2009-10-01 01:30,1,115.46,115.46,115.41,115.45,7322
HRZ09,2009-10-01 02:00,1,115.45,115.48,115.42,115.44,13964
HRZ09,2009-10-01 02:30,1,115.44,115.47,115.41,115.43,26083
HRZ09,2009-10-01 03:00,1,115.43,115.44,115.38,115.39,27037
HRZ09,2009-10-01 03:30,1,115.4,115.45,115.38,115.45,33632
HRZ09,2009-10-01 04:00,1,115.44,115.45,115.32,115.36,35369
HRZ09,2009-10-01 04:30,1,115.37,115.42,115.35,115.4,14596
HRZ09,2009-10-01 05:00,1,115.4,115.44,115.38,115.43,22735
HRZ09,2009-10-01 05:30,1,115.43,115.51,115.42,115.49,19390
HRZ09,2009-10-01 06:00,1,115.5,115.54,115.48,115.51,14414
HRZ09,2009-10-01 06:30,1,115.52,115.58,115.5,115.57,20530
HRZ09,2009-10-01 07:00,1,115.57,115.59,115.52,115.52,19440
HRZ09,2009-10-01 07:30,1,115.51,115.63,115.49,115.58,31458
HRZ09,2009-10-01 08:00,1,115.57,115.72,115.55,115.69,46558
HRZ09,2009-10-01 08:30,1,115.69,115.71,115.65,115.68,34482
HRZ09,2009-10-01 09:00,1,115.67,115.73,115.63,115.71,39593
HRZ09,2009-10-01 09:30,1,115.71,115.8,115.69,115.77,49392
HRZ09,2009-10-01 10:00,1,115.78,115.9,115.78,115.87,52041
HRZ09,2009-10-01 10:30,1,115.87,115.91,115.86,115.9,16529
HRZ09,2009-10-01 11:00,1,115.9,115.92,115.87,115.88,7221
HRZ09,2009-10-01 11:30,1,115.89,115.9,115.88,115.88,3480
HRZ09,2009-10-01 12:00,1,115.89,115.97,115.88,115.95,3205
HRZ09,2009-10-01 12:30,1,115.96,115.97,115.93,115.95,1934
HRZ09,2009-10-01 13:00,1,115.94,115.94,115.91,115.91,264
HRZ09,2009-10-01 13:30,1,115.92,115.94,115.91,115.93,717
HRZ09,2009-10-01 14:00,1,115.93,115.95,115.93,115.94,162
HRZ09,2009-10-01 14:30,1,115.94,115.95,115.9,115.9,475
HRZ09,2009-10-01 15:00,1,115.9,115.9,115.9,115.9,13
HRZ09,2009-10-02 01:00,2,116.02,116.02,115.95,115.98,17438
HRZ09,2009-10-02 01:30,2,115.98,116.05,115.97,116.04,9644
HRZ09,2009-10-02 02:00,2,116.03,116.04,115.97,116.02,17804
HRZ09,2009-10-02 02:30,2,116.01,116.05,115.97,116.01,15007
HRZ09,2009-10-02 03:00,2,116,116.01,115.95,115.99,21649
HRZ09,2009-10-02 03:30,2,115.99,116.01,115.88,115.95,37016
HRZ09,2009-10-02 04:00,2,115.96,115.97,115.9,115.94,22193
HRZ09,2009-10-02 04:30,2,115.95,115.99,115.93,115.94,19276
HRZ09,2009-10-02 05:00,2,115.95,116.01,115.92,116.01,18779
HRZ09,2009-10-02 05:30,2,116,116.01,115.97,116,13431
HRZ09,2009-10-02 06:00,2,116,116.01,115.97,115.97,9548
HRZ09,2009-10-02 06:30,2,115.98,115.98,115.93,115.97,13646
HRZ09,2009-10-02 07:00,2,115.97,116.15,115.97,116.08,32116
HRZ09,2009-10-02 07:30,2,116.09,116.15,116.03,116.09,77347
HRZ09,2009-10-02 08:00,2,116.09,116.1,116.02,116.05,29289
HRZ09,2009-10-02 08:30,2,116.05,116.07,116,116.03,32994
HRZ09,2009-10-02 09:00,2,116.02,116.03,115.9,115.92,53915
HRZ09,2009-10-02 09:30,2,115.92,115.95,115.87,115.92,42060
HRZ09,2009-10-02 10:00,2,115.92,115.98,115.9,115.95,19069
HRZ09,2009-10-02 10:30,2,115.94,116,115.93,115.99,8443
HRZ09,2009-10-02 11:00,2,115.98,116.01,115.97,115.99,5739
HRZ09,2009-10-02 11:30,2,115.99,116.02,115.96,115.98,3599
HRZ09,2009-10-02 12:00,2,115.97,115.98,115.94,115.96,307
HRZ09,2009-10-02 12:30,2,115.96,115.97,115.94,115.97,87
HRZ09,2009-10-02 13:00,2,115.97,115.99,115.95,115.97,127
HRZ09,2009-10-02 13:30,2,115.96,115.97,115.94,115.94,149
HRZ09,2009-10-02 14:00,2,115.94,115.95,115.92,115.95,535
HRZ09,2009-10-02 14:30,2,115.94,115.97,115.93,115.96,277
HRZ09,2009-10-02 15:00,2,115.98,115.98,115.98,115.98,1
HRZ09,2009-10-05 01:00,5,116.01,116.01,115.95,115.97,8229
HRZ09,2009-10-05 01:30,5,115.98,116.01,115.96,115.99,5262
HRZ09,2009-10-05 02:00,5,115.99,116.06,115.97,116.02,18044
HRZ09,2009-10-05 02:30,5,116.02,116.06,116,116,25777
HRZ09,2009-10-05 03:00,5,116,116.02,115.96,116,14959
HRZ09,2009-10-05 03:30,5,116,116.02,115.98,115.99,19924
HRZ09,2009-10-05 04:00,5,115.99,116,115.95,115.95,15226
HRZ09,2009-10-05 04:30,5,115.95,115.98,115.93,115.95,16111
HRZ09,2009-10-05 05:00,5,115.96,115.97,115.92,115.96,9396
HRZ09,2009-10-05 05:30,5,115.96,115.98,115.94,115.97,7445
HRZ09,2009-10-05 06:00,5,115.97,115.99,115.95,115.99,10346
HRZ09,2009-10-05 06:30,5,115.99,116,115.97,115.99,4534
HRZ09,2009-10-05 07:00,5,115.99,116,115.95,116,12521
HRZ09,2009-10-05 07:30,5,115.99,116.04,115.98,116.04,20355
HRZ09,2009-10-05 08:00,5,116.03,116.07,116.02,116.04,10353
HRZ09,2009-10-05 08:30,5,116.04,116.08,116,116.02,16855
HRZ09,2009-10-05 09:00,5,116.02,116.05,115.98,115.99,24227
HRZ09,2009-10-05 09:30,5,115.99,116.03,115.97,115.99,16721
HRZ09,2009-10-05 10:00,5,115.99,116.02,115.97,115.98,15808
HRZ09,2009-10-05 10:30,5,115.98,116,115.95,115.97,6934
HRZ09,2009-10-05 11:00,5,115.97,115.98,115.97,115.97,2658
HRZ09,2009-10-05 11:30,5,115.97,115.97,115.96,115.96,1837
HRZ09,2009-10-05 12:00,5,115.97,115.98,115.96,115.96,895
HRZ09,2009-10-05 12:30,5,115.96,115.99,115.96,115.98,281
HRZ09,2009-10-05 13:00,5,115.98,115.98,115.95,115.96,246
HRZ09,2009-10-05 13:30,5,115.96,115.97,115.95,115.96,608
HRZ09,2009-10-05 14:00,5,115.97,115.97,115.95,115.95,271
HRZ09,2009-10-05 14:30,5,115.96,115.97,115.95,115.95,152
HRZ09,2009-10-05 15:00,5,115.95,115.95,115.95,115.95,26
HRZ09,2009-10-06 01:00,6,115.88,115.89,115.82,115.85,15333
HRZ09,2009-10-06 01:30,6,115.85,115.87,115.82,115.87,6096
HRZ09,2009-10-06 02:00,6,115.87,115.89,115.84,115.87,10742
HRZ09,2009-10-06 02:30,6,115.88,115.92,115.87,115.9,12586
HRZ09,2009-10-06 03:00,6,115.9,115.93,115.88,115.92,17145
HRZ09,2009-10-06 03:30,6,115.92,115.94,115.88,115.89,19092
HRZ09,2009-10-06 04:00,6,115.89,115.94,115.88,115.9,19675
HRZ09,2009-10-06 04:30,6,115.89,115.9,115.87,115.89,10968
HRZ09,2009-10-06 05:00,6,115.89,115.9,115.87,115.9,9439
HRZ09,2009-10-06 05:30,6,115.89,115.9,115.88,115.9,6703
HRZ09,2009-10-06 06:00,6,115.89,115.89,115.87,115.89,7289
HRZ09,2009-10-06 06:30,6,115.89,115.91,115.88,115.88,8397
HRZ09,2009-10-06 07:00,6,115.88,115.91,115.88,115.89,8540
HRZ09,2009-10-06 07:30,6,115.89,115.91,115.85,115.89,15338
HRZ09,2009-10-06 08:00,6,115.88,115.9,115.85,115.9,12087
HRZ09,2009-10-06 08:30,6,115.9,115.91,115.84,115.88,22297
HRZ09,2009-10-06 09:00,6,115.89,115.9,115.87,115.89,14325
HRZ09,2009-10-06 09:30,6,115.89,115.91,115.88,115.89,13290
HRZ09,2009-10-06 10:00,6,115.89,115.9,115.86,115.88,16668
HRZ09,2009-10-06 10:30,6,115.87,115.91,115.86,115.9,10791
HRZ09,2009-10-06 11:00,6,115.9,115.9,115.88,115.89,7277
HRZ09,2009-10-06 11:30,6,115.89,115.9,115.88,115.89,3166
HRZ09,2009-10-06 12:00,6,115.89,115.9,115.88,115.9,661
HRZ09,2009-10-06 12:30,6,115.9,115.91,115.89,115.9,287
HRZ09,2009-10-06 13:00,6,115.9,115.92,115.9,115.92,484
HRZ09,2009-10-06 13:30,6,115.91,115.92,115.9,115.9,303
HRZ09,2009-10-06 14:00,6,115.9,115.9,115.87,115.9,130
HRZ09,2009-10-06 14:30,6,115.9,115.9,115.87,115.88,100
HRZ09,2009-10-06 15:00,6,115.86,115.86,115.86,115.86,6
HRZ09,2009-10-07 01:00,7,115.9,115.92,115.87,115.88,10326
HRZ09,2009-10-07 01:30,7,115.88,115.89,115.83,115.84,8427
HRZ09,2009-10-07 02:00,7,115.84,115.89,115.84,115.88,7383
HRZ09,2009-10-07 02:30,7,115.88,115.95,115.88,115.94,13068
HRZ09,2009-10-07 03:00,7,115.93,116,115.93,115.98,17000
HRZ09,2009-10-07 03:30,7,115.97,116.02,115.97,116.02,17046
HRZ09,2009-10-07 04:00,7,116.02,116.02,115.96,115.96,24712
HRZ09,2009-10-07 04:30,7,115.97,115.98,115.95,115.96,14004
HRZ09,2009-10-07 05:00,7,115.96,116,115.94,116,16249
HRZ09,2009-10-07 05:30,7,115.99,116.02,115.98,116,11332
HRZ09,2009-10-07 06:00,7,116.01,116.02,115.96,115.96,11677
HRZ09,2009-10-07 06:30,7,115.97,116,115.95,116,9803
HRZ09,2009-10-07 07:00,7,116,116.08,115.99,116.07,27723
HRZ09,2009-10-07 07:30,7,116.08,116.12,116.05,116.08,27466
HRZ09,2009-10-07 08:00,7,116.09,116.1,116.05,116.07,16342
HRZ09,2009-10-07 08:30,7,116.07,116.08,116,116,32583
HRZ09,2009-10-07 09:00,7,116,116.06,115.98,116.06,23719
HRZ09,2009-10-07 09:30,7,116.06,116.08,116.04,116.04,22356
HRZ09,2009-10-07 10:00,7,116.05,116.07,116.02,116.05,23506
HRZ09,2009-10-07 10:30,7,116.05,116.12,116.05,116.1,12303
HRZ09,2009-10-07 11:00,7,116.1,116.11,116.05,116.07,9663
HRZ09,2009-10-07 11:30,7,116.07,116.07,116.05,116.06,4382
HRZ09,2009-10-07 12:00,7,116.06,116.11,116.05,116.06,1701
HRZ09,2009-10-07 12:30,7,116.07,116.07,116.05,116.06,345
HRZ09,2009-10-07 13:00,7,116.06,116.07,116.05,116.06,42
HRZ09,2009-10-07 13:30,7,116.07,116.09,116.07,116.09,744
HRZ09,2009-10-07 14:00,7,116.09,116.1,116.09,116.1,206
HRZ09,2009-10-07 14:30,7,116.1,116.1,116.09,116.09,390
HRZ09,2009-10-07 15:00,7,116.1,116.1,116.1,116.1,23
HRZ09,2009-10-08 01:00,8,115.98,116.01,115.95,115.97,16623
HRZ09,2009-10-08 01:30,8,115.96,115.98,115.93,115.94,12088
HRZ09,2009-10-08 02:00,8,115.94,115.97,115.93,115.96,10578
HRZ09,2009-10-08 02:30,8,115.95,116,115.95,115.99,12935
HRZ09,2009-10-08 03:00,8,115.98,116.03,115.96,115.99,18971
HRZ09,2009-10-08 03:30,8,115.99,116.04,115.98,116.03,7713
HRZ09,2009-10-08 04:00,8,116.03,116.06,116.02,116.03,14034
HRZ09,2009-10-08 04:30,8,116.04,116.04,115.99,116,11254
HRZ09,2009-10-08 05:00,8,116,116.01,115.97,115.99,9466
HRZ09,2009-10-08 05:30,8,116,116,115.98,115.98,8474
HRZ09,2009-10-08 06:00,8,115.98,116,115.97,115.98,6358
HRZ09,2009-10-08 06:30,8,115.98,116.01,115.97,115.98,8414
HRZ09,2009-10-08 07:00,8,115.98,116.02,115.97,116,12357
HRZ09,2009-10-08 07:30,8,116.01,116.08,115.91,116.04,35857
HRZ09,2009-10-08 08:00,8,116.05,116.15,116.05,116.13,34199
HRZ09,2009-10-08 08:30,8,116.12,116.18,116.1,116.14,37438
HRZ09,2009-10-08 09:00,8,116.14,116.15,116.09,116.1,17057
HRZ09,2009-10-08 09:30,8,116.1,116.11,116.07,116.07,12709
HRZ09,2009-10-08 10:00,8,116.07,116.08,116.03,116.07,22352
HRZ09,2009-10-08 10:30,8,116.07,116.08,116.06,116.06,6703
HRZ09,2009-10-08 11:00,8,116.07,116.08,116.05,116.07,2650
HRZ09,2009-10-08 11:30,8,116.07,116.08,116.04,116.05,1993
HRZ09,2009-10-08 12:00,8,116.05,116.05,115.97,115.98,4303
HRZ09,2009-10-08 12:30,8,115.97,116,115.95,115.96,2771
HRZ09,2009-10-08 13:00,8,115.95,115.96,115.85,115.92,3924
HRZ09,2009-10-08 13:30,8,115.91,115.92,115.89,115.91,369
HRZ09,2009-10-08 14:00,8,115.91,115.95,115.88,115.94,1241
HRZ09,2009-10-08 14:30,8,115.95,115.96,115.92,115.92,676
HRZ09,2009-10-08 15:00,8,115.97,115.97,115.97,115.97,7
HRZ09,2009-10-09 01:00,9,115.86,115.87,115.78,115.8,18978
HRZ09,2009-10-09 01:30,9,115.8,115.81,115.67,115.75,31407
HRZ09,2009-10-09 02:00,9,115.75,115.76,115.61,115.69,42857
HRZ09,2009-10-09 02:30,9,115.68,115.75,115.67,115.7,20408
HRZ09,2009-10-09 03:00,9,115.69,115.77,115.69,115.76,20463
HRZ09,2009-10-09 03:30,9,115.76,115.77,115.72,115.76,13825
HRZ09,2009-10-09 04:00,9,115.76,115.82,115.74,115.81,20939
HRZ09,2009-10-09 04:30,9,115.81,115.92,115.81,115.89,34498
HRZ09,2009-10-09 05:00,9,115.9,115.92,115.87,115.9,13556
HRZ09,2009-10-09 05:30,9,115.9,115.92,115.87,115.87,9851
HRZ09,2009-10-09 06:00,9,115.87,115.9,115.86,115.86,9136
HRZ09,2009-10-09 06:30,9,115.87,115.93,115.85,115.93,11068
HRZ09,2009-10-09 07:00,9,115.93,115.97,115.89,115.94,27184
HRZ09,2009-10-09 07:30,9,115.94,115.95,115.71,115.76,36357
HRZ09,2009-10-09 08:00,9,115.77,115.77,115.69,115.72,37236
HRZ09,2009-10-09 08:30,9,115.71,115.74,115.5,115.51,65381
HRZ09,2009-10-09 09:00,9,115.5,115.61,115.43,115.44,63323
HRZ09,2009-10-09 09:30,9,115.45,115.51,115.39,115.43,47175
HRZ09,2009-10-09 10:00,9,115.44,115.54,115.43,115.52,35155
HRZ09,2009-10-09 10:30,9,115.52,115.53,115.47,115.49,18016
HRZ09,2009-10-09 11:00,9,115.49,115.53,115.48,115.5,6976
HRZ09,2009-10-09 11:30,9,115.5,115.54,115.48,115.5,4403
HRZ09,2009-10-09 12:00,9,115.5,115.51,115.47,115.49,1344
HRZ09,2009-10-09 12:30,9,115.49,115.51,115.46,115.5,132
HRZ09,2009-10-09 13:00,9,115.51,115.51,115.48,115.49,182
HRZ09,2009-10-09 13:30,9,115.5,115.52,115.48,115.48,241
HRZ09,2009-10-09 14:00,9,115.48,115.48,115.46,115.47,278
HRZ09,2009-10-09 14:30,9,115.47,115.53,115.46,115.53,341
HRZ09,2009-10-09 15:00,9,115.55,115.55,115.55,115.55,9
HRZ09,2009-10-12 01:00,12,115.44,115.5,115.4,115.5,17037
HRZ09,2009-10-12 01:30,12,115.5,115.5,115.42,115.46,10716
HRZ09,2009-10-12 02:00,12,115.47,115.48,115.43,115.45,9615
HRZ09,2009-10-12 02:30,12,115.44,115.47,115.37,115.4,21637
HRZ09,2009-10-12 03:00,12,115.4,115.42,115.34,115.38,20658
HRZ09,2009-10-12 03:30,12,115.38,115.41,115.36,115.37,13233
HRZ09,2009-10-12 04:00,12,115.37,115.46,115.37,115.44,15979
HRZ09,2009-10-12 04:30,12,115.44,115.54,115.42,115.54,15929
HRZ09,2009-10-12 05:00,12,115.54,115.59,115.53,115.57,18627
HRZ09,2009-10-12 05:30,12,115.57,115.63,115.56,115.61,16933
HRZ09,2009-10-12 06:00,12,115.61,115.63,115.58,115.63,8001
HRZ09,2009-10-12 06:30,12,115.63,115.67,115.61,115.66,9972
HRZ09,2009-10-12 07:00,12,115.67,115.69,115.63,115.68,14136
HRZ09,2009-10-12 07:30,12,115.68,115.71,115.66,115.66,12269
HRZ09,2009-10-12 08:00,12,115.66,115.67,115.6,115.66,11977
HRZ09,2009-10-12 08:30,12,115.67,115.68,115.62,115.63,15877
HRZ09,2009-10-12 09:00,12,115.63,115.69,115.63,115.69,12272
HRZ09,2009-10-12 09:30,12,115.69,115.69,115.64,115.66,8700
HRZ09,2009-10-12 10:00,12,115.65,115.68,115.62,115.68,16455
HRZ09,2009-10-12 10:30,12,115.67,115.69,115.64,115.67,12575
HRZ09,2009-10-12 11:00,12,115.67,115.68,115.64,115.65,4401
HRZ09,2009-10-12 11:30,12,115.65,115.66,115.63,115.65,2454
HRZ09,2009-10-12 12:00,12,115.66,115.67,115.65,115.67,233
HRZ09,2009-10-12 12:30,12,115.67,115.69,115.65,115.65,319
HRZ09,2009-10-12 13:00,12,115.65,115.68,115.64,115.68,248
HRZ09,2009-10-12 13:30,12,115.69,115.71,115.67,115.7,832
HRZ09,2009-10-12 14:00,12,115.7,115.7,115.68,115.68,62
HRZ09,2009-10-12 14:30,12,115.68,115.7,115.66,115.66,266
HRZ09,2009-10-12 15:00,12,115.66,115.66,115.66,115.66,21
HRZ09,2009-10-13 01:00,13,115.62,115.64,115.6,115.63,5826
HRZ09,2009-10-13 01:30,13,115.62,115.65,115.61,115.63,6087
HRZ09,2009-10-13 02:00,13,115.62,115.67,115.57,115.58,15228
HRZ09,2009-10-13 02:30,13,115.58,115.66,115.55,115.63,21131
HRZ09,2009-10-13 03:00,13,115.62,115.65,115.6,115.62,29194
HRZ09,2009-10-13 03:30,13,115.62,115.73,115.6,115.72,29204
HRZ09,2009-10-13 04:00,13,115.72,115.79,115.71,115.73,34224
HRZ09,2009-10-13 04:30,13,115.73,115.77,115.72,115.75,14777
HRZ09,2009-10-13 05:00,13,115.75,115.78,115.73,115.77,15092
HRZ09,2009-10-13 05:30,13,115.78,115.8,115.75,115.76,21301
HRZ09,2009-10-13 06:00,13,115.76,115.78,115.72,115.78,13373
HRZ09,2009-10-13 06:30,13,115.78,115.82,115.75,115.76,21172
HRZ09,2009-10-13 07:00,13,115.75,115.86,115.75,115.82,18992
HRZ09,2009-10-13 07:30,13,115.82,115.87,115.78,115.84,15435
HRZ09,2009-10-13 08:00,13,115.84,115.86,115.81,115.83,16491
HRZ09,2009-10-13 08:30,13,115.83,115.85,115.81,115.84,28507
HRZ09,2009-10-13 09:00,13,115.84,115.87,115.76,115.76,29073
HRZ09,2009-10-13 09:30,13,115.77,115.86,115.76,115.84,24261
HRZ09,2009-10-13 10:00,13,115.84,115.89,115.82,115.83,34787
HRZ09,2009-10-13 10:30,13,115.83,115.86,115.8,115.81,12364
HRZ09,2009-10-13 11:00,13,115.81,115.84,115.8,115.83,5661
HRZ09,2009-10-13 11:30,13,115.82,115.85,115.81,115.84,3071
HRZ09,2009-10-13 12:00,13,115.84,115.86,115.83,115.86,2305
HRZ09,2009-10-13 12:30,13,115.86,115.89,115.86,115.87,628
HRZ09,2009-10-13 13:00,13,115.87,115.9,115.86,115.89,1625
HRZ09,2009-10-13 13:30,13,115.89,115.89,115.87,115.88,329
HRZ09,2009-10-13 14:00,13,115.88,115.89,115.85,115.86,397
HRZ09,2009-10-13 14:30,13,115.87,115.87,115.84,115.86,450
HRZ09,2009-10-13 15:00,13,115.87,115.87,115.87,115.87,15
HRZ09,2009-10-14 01:00,14,115.75,115.77,115.73,115.73,9001
HRZ09,2009-10-14 01:30,14,115.73,115.77,115.73,115.74,7030
HRZ09,2009-10-14 02:00,14,115.73,115.73,115.66,115.71,24417
HRZ09,2009-10-14 02:30,14,115.71,115.74,115.7,115.72,11809
HRZ09,2009-10-14 03:00,14,115.73,115.73,115.7,115.71,9684
HRZ09,2009-10-14 03:30,14,115.71,115.72,115.65,115.69,29667
HRZ09,2009-10-14 04:00,14,115.68,115.71,115.61,115.63,36790
HRZ09,2009-10-14 04:30,14,115.64,115.68,115.58,115.59,21665
HRZ09,2009-10-14 05:00,14,115.59,115.62,115.56,115.62,27789
HRZ09,2009-10-14 05:30,14,115.62,115.66,115.52,115.57,33457
HRZ09,2009-10-14 06:00,14,115.57,115.6,115.52,115.56,31281
HRZ09,2009-10-14 06:30,14,115.55,115.59,115.53,115.55,15095
HRZ09,2009-10-14 07:00,14,115.55,115.59,115.49,115.51,21200
HRZ09,2009-10-14 07:30,14,115.51,115.58,115.51,115.56,28876
HRZ09,2009-10-14 08:00,14,115.56,115.59,115.55,115.58,19308
HRZ09,2009-10-14 08:30,14,115.57,115.66,115.57,115.66,29462
HRZ09,2009-10-14 09:00,14,115.66,115.68,115.61,115.65,19509
HRZ09,2009-10-14 09:30,14,115.65,115.67,115.6,115.63,32448
HRZ09,2009-10-14 10:00,14,115.62,115.64,115.56,115.58,17080
HRZ09,2009-10-14 10:30,14,115.58,115.58,115.54,115.56,10203
HRZ09,2009-10-14 11:00,14,115.56,115.56,115.51,115.51,5788
HRZ09,2009-10-14 11:30,14,115.51,115.56,115.5,115.55,4864
HRZ09,2009-10-14 12:00,14,115.54,115.55,115.53,115.55,1047
HRZ09,2009-10-14 12:30,14,115.55,115.55,115.52,115.55,513
HRZ09,2009-10-14 13:00,14,115.55,115.61,115.51,115.53,4454
HRZ09,2009-10-14 13:30,14,115.53,115.54,115.51,115.52,679
HRZ09,2009-10-14 14:00,14,115.51,115.52,115.48,115.49,733
HRZ09,2009-10-14 14:30,14,115.48,115.53,115.47,115.51,840
HRZ09,2009-10-14 15:00,14,115.49,115.49,115.49,115.49,2
HRZ09,2009-10-15 01:00,15,115.45,115.47,115.38,115.39,17524
HRZ09,2009-10-15 01:30,15,115.4,115.44,115.39,115.42,5818
HRZ09,2009-10-15 02:00,15,115.43,115.43,115.31,115.37,26996
HRZ09,2009-10-15 02:30,15,115.38,115.4,115.35,115.36,20681
HRZ09,2009-10-15 03:00,15,115.36,115.37,115.24,115.27,54320
HRZ09,2009-10-15 03:30,15,115.27,115.29,115.22,115.28,55246
HRZ09,2009-10-15 04:00,15,115.28,115.35,115.25,115.35,54894
HRZ09,2009-10-15 04:30,15,115.35,115.37,115.31,115.32,35867
HRZ09,2009-10-15 05:00,15,115.33,115.36,115.29,115.32,13498
HRZ09,2009-10-15 05:30,15,115.33,115.35,115.32,115.32,12553
HRZ09,2009-10-15 06:00,15,115.32,115.38,115.25,115.37,25566
HRZ09,2009-10-15 06:30,15,115.38,115.44,115.34,115.41,19163
HRZ09,2009-10-15 07:00,15,115.41,115.42,115.31,115.34,18192
HRZ09,2009-10-15 07:30,15,115.33,115.36,115.23,115.23,48512
HRZ09,2009-10-15 08:00,15,115.24,115.32,115.22,115.29,23491
HRZ09,2009-10-15 08:30,15,115.29,115.3,115.23,115.29,22692
HRZ09,2009-10-15 09:00,15,115.29,115.37,115.28,115.35,30715
HRZ09,2009-10-15 09:30,15,115.36,115.44,115.31,115.35,29229
HRZ09,2009-10-15 10:00,15,115.35,115.38,115.15,115.15,39931
HRZ09,2009-10-15 10:30,15,115.16,115.25,115.11,115.21,37171
HRZ09,2009-10-15 11:00,15,115.21,115.25,115.14,115.16,8868
HRZ09,2009-10-15 11:30,15,115.16,115.2,115.14,115.19,3764
HRZ09,2009-10-15 12:00,15,115.19,115.19,115.16,115.16,1154
HRZ09,2009-10-15 12:30,15,115.15,115.16,115.13,115.14,965
HRZ09,2009-10-15 13:00,15,115.14,115.14,115.09,115.09,1707
HRZ09,2009-10-15 13:30,15,115.08,115.1,115.05,115.07,1275
HRZ09,2009-10-15 14:00,15,115.07,115.13,115.07,115.1,876
HRZ09,2009-10-15 14:30,15,115.09,115.12,115.08,115.12,483
HRZ09,2009-10-15 15:00,15,115.1,115.1,115.1,115.1,8
HRZ09,2009-10-16 01:00,16,115.08,115.13,115.04,115.06,16867
HRZ09,2009-10-16 01:30,16,115.06,115.16,115.06,115.15,17067
HRZ09,2009-10-16 02:00,16,115.15,115.17,115.03,115.04,21118
HRZ09,2009-10-16 02:30,16,115.04,115.11,115.04,115.08,17414
HRZ09,2009-10-16 03:00,16,115.09,115.12,115.04,115.09,21119
HRZ09,2009-10-16 03:30,16,115.1,115.12,115.05,115.08,21449
HRZ09,2009-10-16 04:00,16,115.09,115.14,115.07,115.13,34172
HRZ09,2009-10-16 04:30,16,115.13,115.14,115.1,115.11,19026
HRZ09,2009-10-16 05:00,16,115.12,115.13,115.07,115.1,38704
HRZ09,2009-10-16 05:30,16,115.09,115.16,115.08,115.16,26006
HRZ09,2009-10-16 06:00,16,115.16,115.18,115.12,115.15,15079
HRZ09,2009-10-16 06:30,16,115.15,115.19,115.14,115.15,10365
HRZ09,2009-10-16 07:00,16,115.15,115.21,115.15,115.2,15672
HRZ09,2009-10-16 07:30,16,115.21,115.22,115.15,115.16,19681
HRZ09,2009-10-16 08:00,16,115.16,115.25,115.09,115.24,39364
HRZ09,2009-10-16 08:30,16,115.24,115.25,115.13,115.19,27018
HRZ09,2009-10-16 09:00,16,115.2,115.23,115.14,115.22,20538
HRZ09,2009-10-16 09:30,16,115.21,115.29,115.19,115.27,27181
HRZ09,2009-10-16 10:00,16,115.26,115.28,115.17,115.18,21326
HRZ09,2009-10-16 10:30,16,115.18,115.2,115.15,115.18,20178
HRZ09,2009-10-16 11:00,16,115.17,115.18,115.14,115.14,6457
HRZ09,2009-10-16 11:30,16,115.14,115.15,115.11,115.13,4446
HRZ09,2009-10-16 12:00,16,115.14,115.14,115.11,115.12,1516
HRZ09,2009-10-16 12:30,16,115.11,115.14,115.11,115.13,98
HRZ09,2009-10-16 13:00,16,115.13,115.15,115.13,115.15,95
HRZ09,2009-10-16 13:30,16,115.15,115.18,115.14,115.17,464
HRZ09,2009-10-16 14:00,16,115.17,115.17,115.15,115.16,103
HRZ09,2009-10-16 14:30,16,115.16,115.17,115.14,115.14,432
HRZ09,2009-10-16 15:00,16,115.14,115.14,115.14,115.14,55
HRZ09,2009-10-19 01:00,19,115.11,115.15,115.08,115.13,8700
HRZ09,2009-10-19 01:30,19,115.13,115.15,115.12,115.14,4651
HRZ09,2009-10-19 02:00,19,115.13,115.14,115.05,115.07,12901
HRZ09,2009-10-19 02:30,19,115.06,115.07,115.01,115.04,18036
HRZ09,2009-10-19 03:00,19,115.03,115.07,115.03,115.03,15823
HRZ09,2009-10-19 03:30,19,115.03,115.06,115.02,115.03,12859
HRZ09,2009-10-19 04:00,19,115.03,115.05,115.01,115.02,16091
HRZ09,2009-10-19 04:30,19,115.02,115.03,114.97,115.02,20485
HRZ09,2009-10-19 05:00,19,115.02,115.04,115.01,115.03,13269
HRZ09,2009-10-19 05:30,19,115.03,115.07,115.03,115.04,11606
HRZ09,2009-10-19 06:00,19,115.03,115.05,115.01,115.03,7648
HRZ09,2009-10-19 06:30,19,115.04,115.07,115.03,115.07,6983
HRZ09,2009-10-19 07:00,19,115.06,115.09,115.03,115.04,10367
HRZ09,2009-10-19 07:30,19,115.05,115.09,115.04,115.09,7404
HRZ09,2009-10-19 08:00,19,115.09,115.15,115.08,115.12,16791
HRZ09,2009-10-19 08:30,19,115.11,115.17,115.08,115.17,28664
HRZ09,2009-10-19 09:00,19,115.17,115.24,115.14,115.14,31921
HRZ09,2009-10-19 09:30,19,115.14,115.18,115.12,115.16,14637
HRZ09,2009-10-19 10:00,19,115.16,115.18,115.12,115.13,14864
HRZ09,2009-10-19 10:30,19,115.13,115.16,115.12,115.14,8157
HRZ09,2009-10-19 11:00,19,115.14,115.19,115.14,115.18,5309
HRZ09,2009-10-19 11:30,19,115.19,115.2,115.16,115.19,3452
HRZ09,2009-10-19 12:00,19,115.19,115.21,115.19,115.21,504
HRZ09,2009-10-19 12:30,19,115.2,115.21,115.19,115.21,182
HRZ09,2009-10-19 13:00,19,115.21,115.22,115.17,115.18,272
HRZ09,2009-10-19 13:30,19,115.18,115.21,115.18,115.21,213
HRZ09,2009-10-19 14:00,19,115.21,115.22,115.19,115.21,90
HRZ09,2009-10-19 14:30,19,115.22,115.23,115.19,115.21,385
HRZ09,2009-10-19 15:00,19,115.19,115.19,115.19,115.19,1
HRZ09,2009-10-20 01:00,20,115.11,115.19,115.11,115.19,5659
HRZ09,2009-10-20 01:30,20,115.19,115.27,115.17,115.23,15954
HRZ09,2009-10-20 02:00,20,115.23,115.26,115.21,115.22,13573
HRZ09,2009-10-20 02:30,20,115.22,115.37,115.21,115.34,29789
HRZ09,2009-10-20 03:00,20,115.34,115.37,115.31,115.34,13314
HRZ09,2009-10-20 03:30,20,115.34,115.37,115.34,115.36,18209
HRZ09,2009-10-20 04:00,20,115.36,115.37,115.25,115.27,40761
HRZ09,2009-10-20 04:30,20,115.26,115.29,115.25,115.26,21842
HRZ09,2009-10-20 05:00,20,115.25,115.31,115.24,115.29,24141
HRZ09,2009-10-20 05:30,20,115.29,115.31,115.25,115.26,18164
HRZ09,2009-10-20 06:00,20,115.25,115.26,115.21,115.23,24899
HRZ09,2009-10-20 06:30,20,115.22,115.22,115.17,115.17,19940
HRZ09,2009-10-20 07:00,20,115.17,115.29,115.15,115.28,27572
HRZ09,2009-10-20 07:30,20,115.28,115.39,115.26,115.36,36400
HRZ09,2009-10-20 08:00,20,115.35,115.42,115.33,115.41,28774
HRZ09,2009-10-20 08:30,20,115.42,115.52,115.37,115.48,46950
HRZ09,2009-10-20 09:00,20,115.48,115.54,115.45,115.49,31336
HRZ09,2009-10-20 09:30,20,115.5,115.52,115.41,115.42,32526
HRZ09,2009-10-20 10:00,20,115.43,115.48,115.42,115.46,21356
HRZ09,2009-10-20 10:30,20,115.46,115.57,115.46,115.52,26535
HRZ09,2009-10-20 11:00,20,115.52,115.55,115.51,115.52,8474
HRZ09,2009-10-20 11:30,20,115.51,115.53,115.47,115.47,2818
HRZ09,2009-10-20 12:00,20,115.47,115.53,115.47,115.52,623
HRZ09,2009-10-20 12:30,20,115.52,115.56,115.52,115.56,534
HRZ09,2009-10-20 13:00,20,115.56,115.58,115.51,115.52,242
HRZ09,2009-10-20 13:30,20,115.53,115.53,115.48,115.48,191
HRZ09,2009-10-20 14:00,20,115.48,115.5,115.48,115.5,251
HRZ09,2009-10-20 14:30,20,115.49,115.5,115.48,115.48,319
HRZ09,2009-10-20 15:00,20,115.5,115.5,115.5,115.5,7
HRZ09,2009-10-21 01:00,21,115.43,115.48,115.43,115.45,8384
HRZ09,2009-10-21 01:30,21,115.44,115.46,115.38,115.41,12905
HRZ09,2009-10-21 02:00,21,115.41,115.44,115.38,115.42,13620
HRZ09,2009-10-21 02:30,21,115.41,115.51,115.41,115.46,17670
HRZ09,2009-10-21 03:00,21,115.45,115.48,115.42,115.42,14040
HRZ09,2009-10-21 03:30,21,115.42,115.43,115.27,115.3,38641
HRZ09,2009-10-21 04:00,21,115.29,115.36,115.27,115.28,29896
HRZ09,2009-10-21 04:30,21,115.28,115.33,115.27,115.31,22223
HRZ09,2009-10-21 05:00,21,115.31,115.37,115.3,115.31,19024
HRZ09,2009-10-21 05:30,21,115.31,115.36,115.3,115.35,13167
HRZ09,2009-10-21 06:00,21,115.34,115.35,115.25,115.29,18816
HRZ09,2009-10-21 06:30,21,115.29,115.32,115.26,115.28,19104
HRZ09,2009-10-21 07:00,21,115.28,115.32,115.25,115.27,24416
HRZ09,2009-10-21 07:30,21,115.27,115.32,115.26,115.31,21205
HRZ09,2009-10-21 08:00,21,115.3,115.31,115.27,115.3,15718
HRZ09,2009-10-21 08:30,21,115.29,115.31,115.22,115.25,27948
HRZ09,2009-10-21 09:00,21,115.26,115.29,115.16,115.19,38564
HRZ09,2009-10-21 09:30,21,115.19,115.22,115.12,115.16,30153
HRZ09,2009-10-21 10:00,21,115.16,115.26,115.16,115.21,16014
HRZ09,2009-10-21 10:30,21,115.2,115.22,115.15,115.2,17006
HRZ09,2009-10-21 11:00,21,115.2,115.22,115.18,115.2,6990
HRZ09,2009-10-21 11:30,21,115.19,115.23,115.19,115.2,2494
HRZ09,2009-10-21 12:00,21,115.2,115.22,115.18,115.22,644
HRZ09,2009-10-21 12:30,21,115.21,115.21,115.19,115.19,334
HRZ09,2009-10-21 13:00,21,115.19,115.21,115.18,115.2,395
HRZ09,2009-10-21 13:30,21,115.19,115.2,115.17,115.19,367
HRZ09,2009-10-21 14:00,21,115.19,115.2,115.17,115.2,253
HRZ09,2009-10-21 14:30,21,115.2,115.25,115.19,115.24,1739
HRZ09,2009-10-21 15:00,21,115.25,115.25,115.25,115.25,41
HRZ09,2009-10-22 01:00,22,115.22,115.27,115.2,115.27,5925
HRZ09,2009-10-22 01:30,22,115.26,115.28,115.19,115.2,9076
HRZ09,2009-10-22 02:00,22,115.2,115.23,115.14,115.17,15378
HRZ09,2009-10-22 02:30,22,115.17,115.31,115.17,115.29,24428
HRZ09,2009-10-22 03:00,22,115.29,115.31,115.25,115.3,18070
HRZ09,2009-10-22 03:30,22,115.3,115.37,115.29,115.33,24292
HRZ09,2009-10-22 04:00,22,115.34,115.35,115.29,115.3,19334
HRZ09,2009-10-22 04:30,22,115.3,115.38,115.29,115.34,19621
HRZ09,2009-10-22 05:00,22,115.33,115.35,115.31,115.34,9071
HRZ09,2009-10-22 05:30,22,115.33,115.33,115.23,115.24,16625
HRZ09,2009-10-22 06:00,22,115.25,115.28,115.22,115.26,24014
HRZ09,2009-10-22 06:30,22,115.26,115.3,115.25,115.29,13058
HRZ09,2009-10-22 07:00,22,115.29,115.29,115.22,115.24,14179
HRZ09,2009-10-22 07:30,22,115.25,115.27,115.19,115.2,28183
HRZ09,2009-10-22 08:00,22,115.2,115.26,115.2,115.24,13106
HRZ09,2009-10-22 08:30,22,115.23,115.33,115.21,115.32,26810
HRZ09,2009-10-22 09:00,22,115.32,115.35,115.26,115.29,23588
HRZ09,2009-10-22 09:30,22,115.29,115.36,115.28,115.3,36019
HRZ09,2009-10-22 10:00,22,115.3,115.32,115.26,115.31,26951
HRZ09,2009-10-22 10:30,22,115.31,115.35,115.3,115.35,19559
HRZ09,2009-10-22 11:00,22,115.35,115.41,115.32,115.35,28020
HRZ09,2009-10-22 11:30,22,115.35,115.36,115.3,115.32,3098
HRZ09,2009-10-22 12:00,22,115.32,115.35,115.32,115.35,2020
HRZ09,2009-10-22 12:30,22,115.35,115.36,115.34,115.35,521
HRZ09,2009-10-22 13:00,22,115.34,115.34,115.3,115.31,501
HRZ09,2009-10-22 13:30,22,115.3,115.31,115.28,115.28,227
HRZ09,2009-10-22 14:00,22,115.28,115.29,115.27,115.28,606
HRZ09,2009-10-22 14:30,22,115.28,115.3,115.27,115.28,204
HRZ09,2009-10-22 15:00,22,115.26,115.26,115.26,115.26,14
HRZ09,2009-10-23 01:00,23,115.17,115.17,115.1,115.12,13071
HRZ09,2009-10-23 01:30,23,115.11,115.13,114.99,115.03,30938
HRZ09,2009-10-23 02:00,23,115.02,115.07,114.98,115.06,32668
HRZ09,2009-10-23 02:30,23,115.06,115.13,115.03,115.1,27699
HRZ09,2009-10-23 03:00,23,115.11,115.22,115.08,115.21,33160
HRZ09,2009-10-23 03:30,23,115.21,115.24,115.18,115.23,36877
HRZ09,2009-10-23 04:00,23,115.23,115.25,115.16,115.19,20609
HRZ09,2009-10-23 04:30,23,115.19,115.22,115.15,115.16,13417
HRZ09,2009-10-23 05:00,23,115.15,115.18,115.13,115.16,19956
HRZ09,2009-10-23 05:30,23,115.16,115.2,115.16,115.17,8210
HRZ09,2009-10-23 06:00,23,115.16,115.18,115.14,115.17,5423
HRZ09,2009-10-23 06:30,23,115.16,115.17,115.11,115.13,8436
HRZ09,2009-10-23 07:00,23,115.13,115.15,115.06,115.08,19202
HRZ09,2009-10-23 07:30,23,115.08,115.11,115.05,115.09,17522
HRZ09,2009-10-23 08:00,23,115.09,115.14,115.07,115.12,11763
HRZ09,2009-10-23 08:30,23,115.12,115.16,115.07,115.07,20767
HRZ09,2009-10-23 09:00,23,115.07,115.19,115.07,115.17,23390
HRZ09,2009-10-23 09:30,23,115.17,115.18,115.12,115.17,12124
HRZ09,2009-10-23 10:00,23,115.18,115.18,115.1,115.11,20473
HRZ09,2009-10-23 10:30,23,115.11,115.14,115.09,115.12,7526
HRZ09,2009-10-23 11:00,23,115.12,115.16,115.11,115.15,4497
HRZ09,2009-10-23 11:30,23,115.15,115.15,115.11,115.14,1802
HRZ09,2009-10-23 12:00,23,115.14,115.14,115.12,115.13,317
HRZ09,2009-10-23 12:30,23,115.14,115.16,115.14,115.16,360
HRZ09,2009-10-23 13:00,23,115.16,115.17,115.15,115.15,128
HRZ09,2009-10-23 13:30,23,115.15,115.15,115.13,115.13,261
HRZ09,2009-10-23 14:00,23,115.13,115.13,115.1,115.11,370
HRZ09,2009-10-23 14:30,23,115.1,115.11,115.06,115.08,761
HRZ09,2009-10-23 15:00,23,115.13,115.13,115.13,115.13,2
HRZ09,2009-10-26 02:00,26,115.04,115.05,114.92,114.95,24333
HRZ09,2009-10-26 02:30,26,114.95,115.02,114.94,114.98,12264
HRZ09,2009-10-26 03:00,26,114.98,115.05,114.98,115.01,20939
HRZ09,2009-10-26 03:30,26,115.02,115.08,115.01,115.06,12547
HRZ09,2009-10-26 04:00,26,115.07,115.09,115.05,115.07,14333
HRZ09,2009-10-26 04:30,26,115.06,115.09,115.04,115.05,13858
HRZ09,2009-10-26 05:00,26,115.05,115.06,115.01,115.05,16140
HRZ09,2009-10-26 05:30,26,115.05,115.07,115.03,115.04,13433
HRZ09,2009-10-26 06:00,26,115.04,115.08,115.04,115.07,13402
HRZ09,2009-10-26 06:30,26,115.08,115.1,115.06,115.08,7593
HRZ09,2009-10-26 07:00,26,115.07,115.09,115.04,115.09,11373
HRZ09,2009-10-26 07:30,26,115.09,115.12,115.07,115.07,19248
HRZ09,2009-10-26 08:00,26,115.08,115.08,115.03,115.05,13226
HRZ09,2009-10-26 08:30,26,115.05,115.05,114.96,114.97,40089
HRZ09,2009-10-26 09:00,26,114.97,115.01,114.95,114.96,17173
HRZ09,2009-10-26 09:30,26,114.96,115.01,114.96,114.99,16414
HRZ09,2009-10-26 10:00,26,114.99,115.03,114.98,115,26606
HRZ09,2009-10-26 10:30,26,115,115.1,115,115.08,37811
HRZ09,2009-10-26 11:00,26,115.08,115.15,115.06,115.09,32589
HRZ09,2009-10-26 11:30,26,115.1,115.11,115.04,115.05,8304
HRZ09,2009-10-26 12:00,26,115.05,115.09,115.02,115.07,6298
HRZ09,2009-10-26 12:30,26,115.07,115.08,115.04,115.04,2356
HRZ09,2009-10-26 13:00,26,115.05,115.08,115.04,115.08,723
HRZ09,2009-10-26 13:30,26,115.08,115.08,115.04,115.04,545
HRZ09,2009-10-26 14:00,26,115.04,115.04,115.03,115.03,687
HRZ09,2009-10-26 14:30,26,115.03,115.03,115.01,115.01,516
HRZ09,2009-10-26 15:00,26,115.01,115.02,115,115.01,396
HRZ09,2009-10-26 15:30,26,115.02,115.05,115.01,115.02,267
HRZ09,2009-10-26 16:00,26,115.05,115.05,115.05,115.05,6
HRZ09,2009-10-27 02:00,27,115.05,115.08,115.02,115.07,7369
HRZ09,2009-10-27 02:30,27,115.07,115.1,115.04,115.09,4980
HRZ09,2009-10-27 03:00,27,115.09,115.16,115.07,115.15,30907
HRZ09,2009-10-27 03:30,27,115.16,115.21,115.14,115.18,27087
HRZ09,2009-10-27 04:00,27,115.18,115.22,115.15,115.21,21648
HRZ09,2009-10-27 04:30,27,115.21,115.22,115.18,115.2,17571
HRZ09,2009-10-27 05:00,27,115.2,115.21,115.17,115.18,15908
HRZ09,2009-10-27 05:30,27,115.18,115.2,115.17,115.18,9588
HRZ09,2009-10-27 06:00,27,115.19,115.2,115.17,115.19,12112
HRZ09,2009-10-27 06:30,27,115.19,115.25,115.19,115.21,19759
HRZ09,2009-10-27 07:00,27,115.2,115.22,115.19,115.21,23058
HRZ09,2009-10-27 07:30,27,115.2,115.25,115.2,115.22,13097
HRZ09,2009-10-27 08:00,27,115.23,115.27,115.19,115.23,14927
HRZ09,2009-10-27 08:30,27,115.23,115.31,115.21,115.3,25935
HRZ09,2009-10-27 09:00,27,115.31,115.51,115.3,115.47,97865
HRZ09,2009-10-27 09:30,27,115.47,115.5,115.41,115.46,36941
HRZ09,2009-10-27 10:00,27,115.45,115.49,115.43,115.47,24364
HRZ09,2009-10-27 10:30,27,115.46,115.54,115.46,115.53,25520
HRZ09,2009-10-27 11:00,27,115.53,115.55,115.49,115.51,19884
HRZ09,2009-10-27 11:30,27,115.51,115.52,115.48,115.5,7448
HRZ09,2009-10-27 12:00,27,115.5,115.6,115.5,115.58,11786
HRZ09,2009-10-27 12:30,27,115.57,115.58,115.54,115.56,2403
HRZ09,2009-10-27 13:00,27,115.57,115.57,115.55,115.55,551
HRZ09,2009-10-27 13:30,27,115.56,115.6,115.56,115.59,522
HRZ09,2009-10-27 14:00,27,115.59,115.62,115.58,115.59,1001
HRZ09,2009-10-27 14:30,27,115.58,115.6,115.58,115.6,230
HRZ09,2009-10-27 15:00,27,115.6,115.6,115.57,115.6,363
HRZ09,2009-10-27 15:30,27,115.59,115.61,115.55,115.55,346
HRZ09,2009-10-27 16:00,27,115.55,115.55,115.55,115.55,6
HRZ09,2009-10-28 02:00,28,115.53,115.56,115.51,115.54,10113
HRZ09,2009-10-28 02:30,28,115.54,115.59,115.53,115.53,11024
HRZ09,2009-10-28 03:00,28,115.53,115.57,115.53,115.55,17445
HRZ09,2009-10-28 03:30,28,115.56,115.66,115.55,115.64,32858
HRZ09,2009-10-28 04:00,28,115.64,115.69,115.62,115.64,29556
HRZ09,2009-10-28 04:30,28,115.64,115.65,115.58,115.61,46025
HRZ09,2009-10-28 05:00,28,115.61,115.65,115.58,115.65,33561
HRZ09,2009-10-28 05:30,28,115.64,115.66,115.61,115.61,21771
HRZ09,2009-10-28 06:00,28,115.62,115.62,115.57,115.59,16523
HRZ09,2009-10-28 06:30,28,115.58,115.6,115.53,115.54,19359
HRZ09,2009-10-28 07:00,28,115.54,115.56,115.52,115.53,11874
HRZ09,2009-10-28 07:30,28,115.53,115.6,115.47,115.48,23872
HRZ09,2009-10-28 08:00,28,115.48,115.53,115.47,115.51,21646
HRZ09,2009-10-28 08:30,28,115.52,115.54,115.43,115.53,27797
HRZ09,2009-10-28 09:00,28,115.53,115.59,115.52,115.54,25615
HRZ09,2009-10-28 09:30,28,115.54,115.6,115.52,115.59,17374
HRZ09,2009-10-28 10:00,28,115.59,115.6,115.54,115.54,19284
HRZ09,2009-10-28 10:30,28,115.54,115.58,115.53,115.55,19685
HRZ09,2009-10-28 11:00,28,115.55,115.64,115.54,115.62,21460
HRZ09,2009-10-28 11:30,28,115.62,115.64,115.6,115.62,11197
HRZ09,2009-10-28 12:00,28,115.62,115.62,115.56,115.59,10421
HRZ09,2009-10-28 12:30,28,115.58,115.63,115.57,115.63,3070
HRZ09,2009-10-28 13:00,28,115.63,115.65,115.62,115.63,1994
HRZ09,2009-10-28 13:30,28,115.63,115.64,115.6,115.6,327
HRZ09,2009-10-28 14:00,28,115.6,115.66,115.6,115.65,1358
HRZ09,2009-10-28 14:30,28,115.65,115.66,115.64,115.64,199
HRZ09,2009-10-28 15:00,28,115.65,115.66,115.65,115.65,78
HRZ09,2009-10-28 15:30,28,115.65,115.66,115.6,115.6,361
HRZ09,2009-10-29 02:00,29,115.67,115.67,115.62,115.64,7689
HRZ09,2009-10-29 02:30,29,115.64,115.65,115.59,115.59,5627
HRZ09,2009-10-29 03:00,29,115.6,115.62,115.56,115.56,23583
HRZ09,2009-10-29 03:30,29,115.56,115.58,115.55,115.57,18149
HRZ09,2009-10-29 04:00,29,115.57,115.59,115.55,115.56,24627
HRZ09,2009-10-29 04:30,29,115.56,115.58,115.53,115.54,16456
HRZ09,2009-10-29 05:00,29,115.53,115.58,115.49,115.57,27891
HRZ09,2009-10-29 05:30,29,115.57,115.65,115.57,115.62,28710
HRZ09,2009-10-29 06:00,29,115.63,115.63,115.5,115.59,43552
HRZ09,2009-10-29 06:30,29,115.59,115.6,115.53,115.55,15961
HRZ09,2009-10-29 07:00,29,115.56,115.56,115.45,115.47,15727
HRZ09,2009-10-29 07:30,29,115.47,115.48,115.22,115.26,80217
HRZ09,2009-10-29 08:00,29,115.26,115.32,115.25,115.29,30189
HRZ09,2009-10-29 08:30,29,115.29,115.34,115.27,115.27,30536
HRZ09,2009-10-29 09:00,29,115.28,115.31,115.24,115.29,20675
HRZ09,2009-10-29 09:30,29,115.29,115.29,115.2,115.23,33868
HRZ09,2009-10-29 10:00,29,115.23,115.25,115.17,115.2,39077
HRZ09,2009-10-29 10:30,29,115.2,115.22,115.19,115.19,16088
HRZ09,2009-10-29 11:00,29,115.19,115.24,115.18,115.19,11377
HRZ09,2009-10-29 11:30,29,115.19,115.21,115.15,115.2,14583
HRZ09,2009-10-29 12:00,29,115.21,115.22,115.12,115.16,13677
HRZ09,2009-10-29 12:30,29,115.16,115.18,115.14,115.17,1946
HRZ09,2009-10-29 13:00,29,115.16,115.18,115.16,115.16,992
HRZ09,2009-10-29 13:30,29,115.17,115.17,115.15,115.16,1645
HRZ09,2009-10-29 14:00,29,115.15,115.16,115.15,115.15,167
HRZ09,2009-10-29 14:30,29,115.15,115.16,115.15,115.16,1419
HRZ09,2009-10-29 15:00,29,115.16,115.19,115.16,115.18,212
HRZ09,2009-10-29 15:30,29,115.18,115.21,115.17,115.21,561
HRZ09,2009-10-29 16:00,29,115.2,115.2,115.2,115.2,10
HRZ09,2009-10-30 02:00,30,115.23,115.29,115.22,115.28,10296
HRZ09,2009-10-30 02:30,30,115.28,115.28,115.21,115.24,7442
HRZ09,2009-10-30 03:00,30,115.23,115.35,115.23,115.33,24037
HRZ09,2009-10-30 03:30,30,115.34,115.34,115.28,115.3,17329
HRZ09,2009-10-30 04:00,30,115.31,115.35,115.29,115.34,14180
HRZ09,2009-10-30 04:30,30,115.35,115.38,115.34,115.37,31464
HRZ09,2009-10-30 05:00,30,115.37,115.39,115.34,115.37,11779
HRZ09,2009-10-30 05:30,30,115.37,115.45,115.37,115.42,26209
HRZ09,2009-10-30 06:00,30,115.42,115.43,115.35,115.38,16608
HRZ09,2009-10-30 06:30,30,115.37,115.42,115.37,115.4,14634
HRZ09,2009-10-30 07:00,30,115.4,115.44,115.39,115.42,12923
HRZ09,2009-10-30 07:30,30,115.42,115.46,115.39,115.46,13569
HRZ09,2009-10-30 08:00,30,115.46,115.49,115.41,115.44,18644
HRZ09,2009-10-30 08:30,30,115.44,115.5,115.38,115.41,38876
HRZ09,2009-10-30 09:00,30,115.42,115.53,115.41,115.5,22788
HRZ09,2009-10-30 09:30,30,115.51,115.51,115.45,115.46,17581
HRZ09,2009-10-30 10:00,30,115.46,115.5,115.45,115.48,11082
HRZ09,2009-10-30 10:30,30,115.48,115.63,115.48,115.6,50051
HRZ09,2009-10-30 11:00,30,115.6,115.65,115.56,115.62,37291
HRZ09,2009-10-30 11:30,30,115.62,115.68,115.59,115.63,20195
HRZ09,2009-10-30 12:00,30,115.63,115.72,115.63,115.69,16909
HRZ09,2009-10-30 12:30,30,115.69,115.72,115.66,115.68,6250
HRZ09,2009-10-30 13:00,30,115.68,115.68,115.65,115.66,585
HRZ09,2009-10-30 13:30,30,115.67,115.69,115.67,115.67,294
HRZ09,2009-10-30 14:00,30,115.66,115.68,115.66,115.67,409
HRZ09,2009-10-30 14:30,30,115.67,115.68,115.64,115.68,152
HRZ09,2009-10-30 15:00,30,115.67,115.69,115.67,115.69,13
HRZ09,2009-10-30 15:30,30,115.69,115.71,115.66,115.66,204
HRZ09,2009-10-30 16:00,30,115.64,115.64,115.64,115.64,7
HRZ09,2009-11-02 01:00,2,115.62,115.65,115.58,115.61,9827
HRZ09,2009-11-02 01:30,2,115.6,115.64,115.59,115.61,12329
HRZ09,2009-11-02 02:00,2,115.62,115.68,115.59,115.65,14597
HRZ09,2009-11-02 02:30,2,115.66,115.71,115.63,115.68,19385
HRZ09,2009-11-02 03:00,2,115.68,115.69,115.62,115.62,23801
HRZ09,2009-11-02 03:30,2,115.63,115.67,115.6,115.61,17358
HRZ09,2009-11-02 04:00,2,115.61,115.63,115.53,115.56,28369
HRZ09,2009-11-02 04:30,2,115.55,115.65,115.55,115.65,16743
HRZ09,2009-11-02 05:00,2,115.65,115.68,115.63,115.66,6935
HRZ09,2009-11-02 05:30,2,115.66,115.66,115.62,115.63,7270
HRZ09,2009-11-02 06:00,2,115.62,115.68,115.61,115.65,11121
HRZ09,2009-11-02 06:30,2,115.65,115.7,115.64,115.68,12380
HRZ09,2009-11-02 07:00,2,115.69,115.71,115.68,115.69,12384
HRZ09,2009-11-02 07:30,2,115.7,115.72,115.66,115.7,11714
HRZ09,2009-11-02 08:00,2,115.69,115.75,115.68,115.72,13248
HRZ09,2009-11-02 08:30,2,115.72,115.74,115.6,115.61,30077
HRZ09,2009-11-02 09:00,2,115.61,115.65,115.58,115.63,33913
HRZ09,2009-11-02 09:30,2,115.62,115.7,115.6,115.69,21575
HRZ09,2009-11-02 10:00,2,115.7,115.7,115.62,115.65,22661
HRZ09,2009-11-02 10:30,2,115.66,115.67,115.62,115.64,8648
HRZ09,2009-11-02 11:00,2,115.63,115.66,115.63,115.64,5313
HRZ09,2009-11-02 11:30,2,115.63,115.7,115.63,115.68,2067
HRZ09,2009-11-02 12:00,2,115.68,115.69,115.66,115.67,764
HRZ09,2009-11-02 12:30,2,115.67,115.7,115.67,115.68,621
HRZ09,2009-11-02 13:00,2,115.68,115.69,115.64,115.65,367
HRZ09,2009-11-02 13:30,2,115.65,115.67,115.64,115.66,196
HRZ09,2009-11-02 14:00,2,115.67,115.67,115.64,115.67,121
HRZ09,2009-11-02 14:30,2,115.65,115.66,115.64,115.66,160
HRZ09,2009-11-02 15:00,2,115.65,115.65,115.65,115.65,3
HRZ09,2009-11-03 01:00,3,115.68,115.7,115.65,115.67,5494
HRZ09,2009-11-03 01:30,3,115.67,115.71,115.65,115.65,4966
HRZ09,2009-11-03 02:00,3,115.65,115.71,115.64,115.7,7158
HRZ09,2009-11-03 02:30,3,115.71,115.71,115.66,115.7,9290
HRZ09,2009-11-03 03:00,3,115.7,115.7,115.67,115.7,8018
HRZ09,2009-11-03 03:30,3,115.7,115.81,115.69,115.8,31211
HRZ09,2009-11-03 04:00,3,115.81,115.95,115.8,115.88,57830
HRZ09,2009-11-03 04:30,3,115.88,115.89,115.85,115.86,15104
HRZ09,2009-11-03 05:00,3,115.85,115.88,115.84,115.86,11152
HRZ09,2009-11-03 05:30,3,115.85,115.88,115.84,115.87,11285
HRZ09,2009-11-03 06:00,3,115.87,115.89,115.84,115.86,11948
HRZ09,2009-11-03 06:30,3,115.86,115.87,115.82,115.83,16780
HRZ09,2009-11-03 07:00,3,115.82,115.83,115.78,115.8,37212
HRZ09,2009-11-03 07:30,3,115.8,115.84,115.79,115.82,19229
HRZ09,2009-11-03 08:00,3,115.82,115.84,115.77,115.79,19072
HRZ09,2009-11-03 08:30,3,115.79,115.8,115.72,115.76,45439
HRZ09,2009-11-03 09:00,3,115.76,115.77,115.69,115.75,36626
HRZ09,2009-11-03 09:30,3,115.75,115.75,115.64,115.67,41606
HRZ09,2009-11-03 10:00,3,115.66,115.69,115.63,115.65,24802
HRZ09,2009-11-03 10:30,3,115.65,115.66,115.57,115.61,24230
HRZ09,2009-11-03 11:00,3,115.61,115.63,115.59,115.62,9425
HRZ09,2009-11-03 11:30,3,115.61,115.61,115.58,115.59,4463
HRZ09,2009-11-03 12:00,3,115.59,115.59,115.52,115.58,2112
HRZ09,2009-11-03 12:30,3,115.57,115.58,115.55,115.55,329
HRZ09,2009-11-03 13:00,3,115.54,115.58,115.54,115.58,261
HRZ09,2009-11-03 13:30,3,115.57,115.58,115.56,115.58,273
HRZ09,2009-11-03 14:00,3,115.57,115.57,115.55,115.55,135
HRZ09,2009-11-03 14:30,3,115.55,115.58,115.53,115.56,545
HRZ09,2009-11-03 15:00,3,115.57,115.57,115.57,115.57,36
HRZ09,2009-11-04 01:00,4,115.59,115.61,115.53,115.54,7991
HRZ09,2009-11-04 01:30,4,115.54,115.54,115.46,115.51,15341
HRZ09,2009-11-04 02:00,4,115.5,115.51,115.42,115.43,19985
HRZ09,2009-11-04 02:30,4,115.44,115.48,115.4,115.44,20562
HRZ09,2009-11-04 03:00,4,115.44,115.47,115.43,115.45,23886
HRZ09,2009-11-04 03:30,4,115.45,115.49,115.43,115.48,24564
HRZ09,2009-11-04 04:00,4,115.47,115.51,115.47,115.48,17602
HRZ09,2009-11-04 04:30,4,115.48,115.49,115.43,115.46,15266
HRZ09,2009-11-04 05:00,4,115.46,115.51,115.46,115.47,17271
HRZ09,2009-11-04 05:30,4,115.47,115.48,115.44,115.45,7630
HRZ09,2009-11-04 06:00,4,115.45,115.49,115.45,115.47,10146
HRZ09,2009-11-04 06:30,4,115.47,115.49,115.44,115.46,10307
HRZ09,2009-11-04 07:00,4,115.46,115.47,115.39,115.41,21493
HRZ09,2009-11-04 07:30,4,115.42,115.46,115.41,115.43,11207
HRZ09,2009-11-04 08:00,4,115.44,115.46,115.42,115.43,16031
HRZ09,2009-11-04 08:30,4,115.43,115.46,115.39,115.46,20765
HRZ09,2009-11-04 09:00,4,115.45,115.47,115.42,115.45,26431
HRZ09,2009-11-04 09:30,4,115.45,115.49,115.44,115.46,19742
HRZ09,2009-11-04 10:00,4,115.47,115.47,115.42,115.44,21868
HRZ09,2009-11-04 10:30,4,115.44,115.48,115.43,115.45,14878
HRZ09,2009-11-04 11:00,4,115.45,115.49,115.43,115.47,8154
HRZ09,2009-11-04 11:30,4,115.46,115.48,115.45,115.46,3863
HRZ09,2009-11-04 12:00,4,115.45,115.46,115.44,115.44,698
HRZ09,2009-11-04 12:30,4,115.44,115.46,115.44,115.46,265
HRZ09,2009-11-04 13:00,4,115.45,115.5,115.25,115.37,12346
HRZ09,2009-11-04 13:30,4,115.37,115.38,115.31,115.33,3127
HRZ09,2009-11-04 14:00,4,115.35,115.38,115.34,115.36,4782
HRZ09,2009-11-04 14:30,4,115.36,115.39,115.36,115.38,716
HRZ09,2009-11-04 15:00,4,115.39,115.39,115.39,115.39,8
HRZ09,2009-11-05 01:00,5,115.39,115.51,115.39,115.5,14523
HRZ09,2009-11-05 01:30,5,115.5,115.5,115.42,115.43,10502
HRZ09,2009-11-05 02:00,5,115.43,115.46,115.42,115.45,11128
HRZ09,2009-11-05 02:30,5,115.45,115.59,115.44,115.55,37148
HRZ09,2009-11-05 03:00,5,115.54,115.55,115.42,115.43,54210
HRZ09,2009-11-05 03:30,5,115.43,115.46,115.37,115.41,66210
HRZ09,2009-11-05 04:00,5,115.42,115.45,115.37,115.44,25807
HRZ09,2009-11-05 04:30,5,115.43,115.44,115.39,115.4,17379
HRZ09,2009-11-05 05:00,5,115.4,115.43,115.38,115.42,9972
HRZ09,2009-11-05 05:30,5,115.43,115.43,115.35,115.4,16521
HRZ09,2009-11-05 06:00,5,115.4,115.4,115.24,115.26,43978
HRZ09,2009-11-05 06:30,5,115.26,115.29,115.23,115.27,25599
HRZ09,2009-11-05 07:00,5,115.27,115.37,115.26,115.34,22038
HRZ09,2009-11-05 07:30,5,115.34,115.35,115.03,115.04,102046
HRZ09,2009-11-05 08:00,5,115.04,115.3,115.03,115.26,57020
HRZ09,2009-11-05 08:30,5,115.26,115.34,115.24,115.27,39733
HRZ09,2009-11-05 09:00,5,115.27,115.36,115.27,115.29,23146
HRZ09,2009-11-05 09:30,5,115.29,115.3,115.23,115.27,18164
HRZ09,2009-11-05 10:00,5,115.27,115.35,115.26,115.31,24333
HRZ09,2009-11-05 10:30,5,115.31,115.36,115.31,115.35,19406
HRZ09,2009-11-05 11:00,5,115.34,115.35,115.33,115.35,5037
HRZ09,2009-11-05 11:30,5,115.35,115.38,115.34,115.36,4028
HRZ09,2009-11-05 12:00,5,115.37,115.37,115.35,115.37,925
HRZ09,2009-11-05 12:30,5,115.36,115.37,115.35,115.35,97
HRZ09,2009-11-05 13:00,5,115.36,115.37,115.35,115.35,83
HRZ09,2009-11-05 13:30,5,115.36,115.37,115.35,115.37,383
HRZ09,2009-11-05 14:00,5,115.37,115.37,115.35,115.36,84
HRZ09,2009-11-05 14:30,5,115.36,115.39,115.35,115.38,400
HRZ09,2009-11-05 15:00,5,115.36,115.36,115.36,115.36,6
HRZ09,2009-11-06 01:00,6,115.36,115.42,115.29,115.3,11953
HRZ09,2009-11-06 01:30,6,115.31,115.37,115.31,115.34,8522
HRZ09,2009-11-06 02:00,6,115.33,115.35,115.31,115.32,8240
HRZ09,2009-11-06 02:30,6,115.32,115.4,115.32,115.39,20122
HRZ09,2009-11-06 03:00,6,115.39,115.39,115.35,115.36,21071
HRZ09,2009-11-06 03:30,6,115.36,115.38,115.32,115.33,20426
HRZ09,2009-11-06 04:00,6,115.33,115.34,115.3,115.32,14984
HRZ09,2009-11-06 04:30,6,115.32,115.32,115.23,115.25,24066
HRZ09,2009-11-06 05:00,6,115.25,115.34,115.25,115.28,24464
HRZ09,2009-11-06 05:30,6,115.28,115.3,115.26,115.29,13748
HRZ09,2009-11-06 06:00,6,115.3,115.32,115.28,115.29,11905
HRZ09,2009-11-06 06:30,6,115.29,115.31,115.27,115.29,6784
HRZ09,2009-11-06 07:00,6,115.29,115.44,115.27,115.39,18664
HRZ09,2009-11-06 07:30,6,115.38,115.52,115.35,115.49,63234
HRZ09,2009-11-06 08:00,6,115.49,115.49,115.38,115.48,41698
HRZ09,2009-11-06 08:30,6,115.47,115.47,115.28,115.29,40665
HRZ09,2009-11-06 09:00,6,115.28,115.42,115.25,115.41,24924
HRZ09,2009-11-06 09:30,6,115.41,115.46,115.36,115.37,22084
HRZ09,2009-11-06 10:00,6,115.37,115.43,115.36,115.39,19611
HRZ09,2009-11-06 10:30,6,115.39,115.39,115.34,115.35,8740
HRZ09,2009-11-06 11:00,6,115.36,115.36,115.29,115.31,6699
HRZ09,2009-11-06 11:30,6,115.31,115.35,115.31,115.34,1518
HRZ09,2009-11-06 12:00,6,115.35,115.35,115.32,115.34,988
HRZ09,2009-11-06 12:30,6,115.34,115.34,115.32,115.32,546
HRZ09,2009-11-06 13:00,6,115.32,115.35,115.32,115.35,275
HRZ09,2009-11-06 13:30,6,115.35,115.37,115.34,115.36,178
HRZ09,2009-11-06 14:00,6,115.36,115.38,115.35,115.37,134
HRZ09,2009-11-06 14:30,6,115.35,115.37,115.34,115.34,241
HRZ09,2009-11-06 15:00,6,115.33,115.33,115.33,115.33,7
HRZ09,2009-11-09 01:00,9,115.3,115.36,115.3,115.35,6665
HRZ09,2009-11-09 01:30,9,115.34,115.37,115.33,115.35,6228
HRZ09,2009-11-09 02:00,9,115.36,115.37,115.33,115.36,11674
HRZ09,2009-11-09 02:30,9,115.36,115.49,115.36,115.48,18175
HRZ09,2009-11-09 03:00,9,115.48,115.51,115.46,115.48,24761
HRZ09,2009-11-09 03:30,9,115.47,115.51,115.46,115.48,17409
HRZ09,2009-11-09 04:00,9,115.48,115.49,115.47,115.47,13859
HRZ09,2009-11-09 04:30,9,115.48,115.51,115.47,115.49,16511
HRZ09,2009-11-09 05:00,9,115.48,115.5,115.45,115.49,11373
HRZ09,2009-11-09 05:30,9,115.49,115.51,115.48,115.49,8695
HRZ09,2009-11-09 06:00,9,115.49,115.5,115.46,115.48,5552
HRZ09,2009-11-09 06:30,9,115.48,115.49,115.44,115.45,4778
HRZ09,2009-11-09 07:00,9,115.45,115.51,115.45,115.51,10099
HRZ09,2009-11-09 07:30,9,115.51,115.54,115.5,115.54,10561
HRZ09,2009-11-09 08:00,9,115.54,115.59,115.54,115.58,17934
HRZ09,2009-11-09 08:30,9,115.59,115.67,115.57,115.65,28976
HRZ09,2009-11-09 09:00,9,115.65,115.66,115.62,115.63,16362
HRZ09,2009-11-09 09:30,9,115.64,115.68,115.62,115.67,17484
HRZ09,2009-11-09 10:00,9,115.67,115.68,115.62,115.63,13296
HRZ09,2009-11-09 10:30,9,115.63,115.64,115.6,115.64,8301
HRZ09,2009-11-09 11:00,9,115.63,115.65,115.63,115.64,2231
HRZ09,2009-11-09 11:30,9,115.65,115.65,115.61,115.62,2607
HRZ09,2009-11-09 12:00,9,115.63,115.66,115.62,115.64,3059
HRZ09,2009-11-09 12:30,9,115.63,115.64,115.62,115.63,1206
HRZ09,2009-11-09 13:00,9,115.63,115.63,115.61,115.61,166
HRZ09,2009-11-09 13:30,9,115.62,115.62,115.57,115.58,2387
HRZ09,2009-11-09 14:00,9,115.59,115.59,115.56,115.57,1483
HRZ09,2009-11-09 14:30,9,115.57,115.58,115.56,115.58,829
HRZ09,2009-11-09 15:00,9,115.57,115.57,115.57,115.57,12
HRZ09,2009-11-10 01:00,10,115.64,115.67,115.61,115.61,7214
HRZ09,2009-11-10 01:30,10,115.62,115.64,115.57,115.63,7069
HRZ09,2009-11-10 02:00,10,115.63,115.71,115.61,115.7,19626
HRZ09,2009-11-10 02:30,10,115.7,115.73,115.67,115.67,21511
HRZ09,2009-11-10 03:00,10,115.67,115.68,115.63,115.66,14364
HRZ09,2009-11-10 03:30,10,115.66,115.76,115.65,115.75,21067
HRZ09,2009-11-10 04:00,10,115.75,115.86,115.75,115.79,47473
HRZ09,2009-11-10 04:30,10,115.79,115.81,115.77,115.79,12935
HRZ09,2009-11-10 05:00,10,115.79,115.82,115.78,115.81,7904
HRZ09,2009-11-10 05:30,10,115.8,115.81,115.77,115.79,6471
HRZ09,2009-11-10 06:00,10,115.79,115.81,115.76,115.81,12263
HRZ09,2009-11-10 06:30,10,115.81,115.83,115.8,115.81,8348
HRZ09,2009-11-10 07:00,10,115.82,115.86,115.81,115.83,16838
HRZ09,2009-11-10 07:30,10,115.83,115.86,115.82,115.83,16574
HRZ09,2009-11-10 08:00,10,115.83,115.84,115.81,115.84,10765
HRZ09,2009-11-10 08:30,10,115.83,115.85,115.8,115.82,25569
HRZ09,2009-11-10 09:00,10,115.82,115.82,115.78,115.78,15695
HRZ09,2009-11-10 09:30,10,115.79,115.82,115.77,115.78,16267
HRZ09,2009-11-10 10:00,10,115.77,115.83,115.77,115.79,19786
HRZ09,2009-11-10 10:30,10,115.79,115.8,115.73,115.75,11986
HRZ09,2009-11-10 11:00,10,115.74,115.75,115.69,115.69,9898
HRZ09,2009-11-10 11:30,10,115.7,115.71,115.69,115.7,3600
HRZ09,2009-11-10 12:00,10,115.7,115.71,115.65,115.65,4290
HRZ09,2009-11-10 12:30,10,115.66,115.68,115.64,115.67,707
HRZ09,2009-11-10 13:00,10,115.66,115.66,115.65,115.66,152
HRZ09,2009-11-10 13:30,10,115.67,115.67,115.65,115.67,448
HRZ09,2009-11-10 14:00,10,115.68,115.68,115.66,115.67,153
HRZ09,2009-11-10 14:30,10,115.67,115.68,115.66,115.66,350
HRZ09,2009-11-10 15:00,10,115.65,115.65,115.65,115.65,28
HRZ09,2009-11-11 01:00,11,115.75,115.75,115.63,115.65,20519
HRZ09,2009-11-11 01:30,11,115.65,115.68,115.63,115.68,7534
HRZ09,2009-11-11 02:00,11,115.68,115.72,115.67,115.69,10601
HRZ09,2009-11-11 02:30,11,115.69,115.69,115.65,115.67,8788
HRZ09,2009-11-11 03:00,11,115.67,115.71,115.66,115.67,9880
HRZ09,2009-11-11 03:30,11,115.66,115.68,115.59,115.62,15065
HRZ09,2009-11-11 04:00,11,115.62,115.63,115.58,115.59,20692
HRZ09,2009-11-11 04:30,11,115.58,115.71,115.57,115.68,26049
HRZ09,2009-11-11 05:00,11,115.67,115.7,115.67,115.68,7458
HRZ09,2009-11-11 05:30,11,115.67,115.68,115.65,115.66,11258
HRZ09,2009-11-11 06:00,11,115.65,115.67,115.63,115.66,4174
HRZ09,2009-11-11 06:30,11,115.65,115.68,115.64,115.67,5043
HRZ09,2009-11-11 07:00,11,115.66,115.8,115.66,115.79,16830
HRZ09,2009-11-11 07:30,11,115.79,115.8,115.75,115.77,13457
HRZ09,2009-11-11 08:00,11,115.76,115.77,115.72,115.73,13898
HRZ09,2009-11-11 08:30,11,115.73,115.76,115.73,115.74,14678
HRZ09,2009-11-11 09:00,11,115.74,115.76,115.72,115.75,9607
HRZ09,2009-11-11 09:30,11,115.74,115.8,115.74,115.79,11229
HRZ09,2009-11-11 10:00,11,115.78,115.82,115.78,115.78,18761
HRZ09,2009-11-11 10:30,11,115.78,115.79,115.76,115.78,5932
HRZ09,2009-11-11 11:00,11,115.78,115.79,115.76,115.77,4888
HRZ09,2009-11-11 11:30,11,115.76,115.8,115.75,115.8,1870
HRZ09,2009-11-11 12:00,11,115.79,115.8,115.78,115.78,306
HRZ09,2009-11-11 12:30,11,115.78,115.8,115.77,115.79,279
HRZ09,2009-11-11 13:00,11,115.78,115.78,115.74,115.75,774
HRZ09,2009-11-11 13:30,11,115.75,115.78,115.74,115.76,382
HRZ09,2009-11-11 14:00,11,115.76,115.76,115.74,115.75,315
HRZ09,2009-11-11 14:30,11,115.75,115.75,115.74,115.74,388
HRZ09,2009-11-11 15:00,11,115.75,115.75,115.75,115.75,25
HRZ09,2009-11-12 01:00,12,115.83,115.94,115.8,115.9,18390
HRZ09,2009-11-12 01:30,12,115.91,115.95,115.89,115.9,9117
HRZ09,2009-11-12 02:00,12,115.91,115.96,115.89,115.91,20879
HRZ09,2009-11-12 02:30,12,115.91,115.92,115.88,115.89,14856
HRZ09,2009-11-12 03:00,12,115.88,115.92,115.88,115.92,14477
HRZ09,2009-11-12 03:30,12,115.91,115.95,115.88,115.91,23162
HRZ09,2009-11-12 04:00,12,115.9,115.91,115.83,115.84,17417
HRZ09,2009-11-12 04:30,12,115.84,115.85,115.76,115.76,21993
HRZ09,2009-11-12 05:00,12,115.76,115.8,115.75,115.79,12175
HRZ09,2009-11-12 05:30,12,115.8,115.81,115.78,115.81,15527
HRZ09,2009-11-12 06:00,12,115.8,115.82,115.78,115.81,11228
HRZ09,2009-11-12 06:30,12,115.81,115.82,115.77,115.77,10508
HRZ09,2009-11-12 07:00,12,115.76,115.77,115.61,115.63,39836
HRZ09,2009-11-12 07:30,12,115.63,115.72,115.63,115.7,31496
HRZ09,2009-11-12 08:00,12,115.7,115.73,115.67,115.71,21848
HRZ09,2009-11-12 08:30,12,115.71,115.75,115.69,115.69,26981
HRZ09,2009-11-12 09:00,12,115.69,115.74,115.67,115.73,23275
HRZ09,2009-11-12 09:30,12,115.74,115.79,115.7,115.79,24403
HRZ09,2009-11-12 10:00,12,115.79,115.83,115.76,115.79,34197
HRZ09,2009-11-12 10:30,12,115.79,115.79,115.72,115.72,22293
HRZ09,2009-11-12 11:00,12,115.72,115.74,115.7,115.71,10596
HRZ09,2009-11-12 11:30,12,115.71,115.71,115.68,115.69,5500
HRZ09,2009-11-12 12:00,12,115.68,115.7,115.61,115.69,5951
HRZ09,2009-11-12 12:30,12,115.7,115.73,115.68,115.73,536
HRZ09,2009-11-12 13:00,12,115.73,115.76,115.72,115.76,312
HRZ09,2009-11-12 13:30,12,115.77,115.78,115.75,115.77,871
HRZ09,2009-11-12 14:00,12,115.78,115.78,115.75,115.76,239
HRZ09,2009-11-12 14:30,12,115.77,115.78,115.76,115.76,623
HRZ09,2009-11-12 15:00,12,115.78,115.78,115.78,115.78,17
HRZ09,2009-11-13 01:00,13,115.83,115.89,115.82,115.89,10413
HRZ09,2009-11-13 01:30,13,115.89,115.91,115.85,115.85,7881
HRZ09,2009-11-13 02:00,13,115.85,115.9,115.8,115.81,13863
HRZ09,2009-11-13 02:30,13,115.81,115.9,115.81,115.84,9880
HRZ09,2009-11-13 03:00,13,115.85,115.86,115.82,115.85,10564
HRZ09,2009-11-13 03:30,13,115.86,115.86,115.81,115.85,17027
HRZ09,2009-11-13 04:00,13,115.85,115.93,115.84,115.88,20485
HRZ09,2009-11-13 04:30,13,115.88,115.91,115.87,115.88,16477
HRZ09,2009-11-13 05:00,13,115.88,115.89,115.86,115.87,9076
HRZ09,2009-11-13 05:30,13,115.87,115.89,115.87,115.89,7963
HRZ09,2009-11-13 06:00,13,115.89,115.91,115.87,115.89,17355
HRZ09,2009-11-13 06:30,13,115.88,115.9,115.88,115.89,8879
HRZ09,2009-11-13 07:00,13,115.9,115.9,115.81,115.84,13443
HRZ09,2009-11-13 07:30,13,115.83,115.84,115.68,115.76,43913
HRZ09,2009-11-13 08:00,13,115.76,115.82,115.75,115.78,26257
HRZ09,2009-11-13 08:30,13,115.78,115.87,115.78,115.85,45058
HRZ09,2009-11-13 09:00,13,115.84,115.85,115.74,115.77,36669
HRZ09,2009-11-13 09:30,13,115.77,115.8,115.7,115.74,28453
HRZ09,2009-11-13 10:00,13,115.74,115.79,115.73,115.77,19927
HRZ09,2009-11-13 10:30,13,115.78,115.81,115.75,115.79,18658
HRZ09,2009-11-13 11:00,13,115.78,115.81,115.77,115.78,10554
HRZ09,2009-11-13 11:30,13,115.78,115.79,115.76,115.78,2274
HRZ09,2009-11-13 12:00,13,115.78,115.78,115.73,115.74,2550
HRZ09,2009-11-13 12:30,13,115.75,115.77,115.75,115.75,753
HRZ09,2009-11-13 13:00,13,115.75,115.77,115.75,115.77,273
HRZ09,2009-11-13 13:30,13,115.77,115.78,115.77,115.78,449
HRZ09,2009-11-13 14:00,13,115.78,115.79,115.78,115.79,80
HRZ09,2009-11-13 14:30,13,115.78,115.83,115.78,115.81,399
HRZ09,2009-11-13 15:00,13,115.83,115.83,115.83,115.83,15
HRZ09,2009-11-16 01:00,16,115.83,115.84,115.79,115.81,5051
HRZ09,2009-11-16 01:30,16,115.8,115.81,115.76,115.79,6302
HRZ09,2009-11-16 02:00,16,115.79,115.8,115.74,115.79,12507
HRZ09,2009-11-16 02:30,16,115.79,115.99,115.76,115.97,42752
HRZ09,2009-11-16 03:00,16,115.97,116.04,115.82,115.98,43285
HRZ09,2009-11-16 03:30,16,115.98,116.01,115.88,115.99,18826
HRZ09,2009-11-16 04:00,16,115.98,116.02,115.95,115.96,13778
HRZ09,2009-11-16 04:30,16,115.96,116,115.95,115.98,10644
HRZ09,2009-11-16 05:00,16,115.98,115.99,115.95,115.97,8227
HRZ09,2009-11-16 05:30,16,115.97,116.05,115.97,116.04,19085
HRZ09,2009-11-16 06:00,16,116.03,116.05,116.02,116.04,7348
HRZ09,2009-11-16 06:30,16,116.04,116.05,115.99,116.02,8850
HRZ09,2009-11-16 07:00,16,116.02,116.06,116,116.03,12401
HRZ09,2009-11-16 07:30,16,116.03,116.07,116,116.04,23554
HRZ09,2009-11-16 08:00,16,116.03,116.04,115.99,116,13635
HRZ09,2009-11-16 08:30,16,116,116,115.95,115.98,18303
HRZ09,2009-11-16 09:00,16,115.98,116.04,115.96,116.03,24693
HRZ09,2009-11-16 09:30,16,116.03,116.04,116.01,116.02,20010
HRZ09,2009-11-16 10:00,16,116.02,116.02,115.97,116,16632
HRZ09,2009-11-16 10:30,16,115.99,116.02,115.97,116.01,9398
HRZ09,2009-11-16 11:00,16,116.01,116.06,115.99,116.04,8881
HRZ09,2009-11-16 11:30,16,116.04,116.12,116.04,116.05,10670
HRZ09,2009-11-16 12:00,16,116.06,116.12,116.06,116.09,3265
HRZ09,2009-11-16 12:30,16,116.09,116.13,116.09,116.11,561
HRZ09,2009-11-16 13:00,16,116.11,116.12,116.1,116.12,327
HRZ09,2009-11-16 13:30,16,116.11,116.13,116.11,116.12,404
HRZ09,2009-11-16 14:00,16,116.12,116.14,116.12,116.14,342
HRZ09,2009-11-16 14:30,16,116.14,116.14,116.1,116.1,605
HRZ09,2009-11-16 15:00,16,116.12,116.12,116.12,116.12,45
HRZ09,2009-11-17 01:00,17,116.07,116.15,116.07,116.15,12643
HRZ09,2009-11-17 01:30,17,116.15,116.16,116.09,116.1,13603
HRZ09,2009-11-17 02:00,17,116.1,116.12,116.05,116.05,14978
HRZ09,2009-11-17 02:30,17,116.06,116.08,116.01,116.04,22934
HRZ09,2009-11-17 03:00,17,116.04,116.08,115.96,115.97,31183
HRZ09,2009-11-17 03:30,17,115.97,116.08,115.95,115.99,22685
HRZ09,2009-11-17 04:00,17,115.99,116.12,115.93,115.97,17709
HRZ09,2009-11-17 04:30,17,115.97,116,115.95,115.99,18386
HRZ09,2009-11-17 05:00,17,115.99,116.07,115.95,115.97,12841
HRZ09,2009-11-17 05:30,17,115.97,116.02,115.96,116.01,15657
HRZ09,2009-11-17 06:00,17,116,116.01,115.98,116,9620
HRZ09,2009-11-17 06:30,17,116,116.02,115.96,116.01,18603
HRZ09,2009-11-17 07:00,17,116.01,116.07,115.99,116.04,18988
HRZ09,2009-11-17 07:30,17,116.04,116.04,115.95,116,27940
HRZ09,2009-11-17 08:00,17,116,116.04,115.99,116.03,22054
HRZ09,2009-11-17 08:30,17,116.03,116.08,116,116.04,25570
HRZ09,2009-11-17 09:00,17,116.03,116.1,116.02,116.08,25162
HRZ09,2009-11-17 09:30,17,116.08,116.13,116.05,116.09,20734
HRZ09,2009-11-17 10:00,17,116.09,116.17,116.07,116.15,27023
HRZ09,2009-11-17 10:30,17,116.15,116.17,116.04,116.16,12597
HRZ09,2009-11-17 11:00,17,116.17,116.18,116.13,116.14,5418
HRZ09,2009-11-17 11:30,17,116.14,116.14,116.1,116.13,2346
HRZ09,2009-11-17 12:00,17,116.13,116.15,116.12,116.13,784
HRZ09,2009-11-17 12:30,17,116.13,116.13,116.1,116.11,144
HRZ09,2009-11-17 13:00,17,116.11,116.12,116.11,116.12,285
HRZ09,2009-11-17 13:30,17,116.12,116.13,116.12,116.12,147
HRZ09,2009-11-17 14:00,17,116.12,116.13,116.11,116.13,242
HRZ09,2009-11-17 14:30,17,116.11,116.13,116.11,116.12,173
HRZ09,2009-11-17 15:00,17,116.12,116.12,116.12,116.12,21
HRZ09,2009-11-18 01:00,18,116.18,116.18,116.11,116.12,7086
HRZ09,2009-11-18 01:30,18,116.12,116.16,116.1,116.11,5423
HRZ09,2009-11-18 02:00,18,116.11,116.12,116.09,116.09,9864
HRZ09,2009-11-18 02:30,18,116.09,116.13,116.08,116.09,17940
HRZ09,2009-11-18 03:00,18,116.08,116.13,116.05,116.13,26293
HRZ09,2009-11-18 03:30,18,116.12,116.14,116.05,116.07,39830
HRZ09,2009-11-18 04:00,18,116.07,116.13,116.05,116.09,16934
HRZ09,2009-11-18 06:00,18,116.08,116.11,116.08,116.11,1346
HRZ09,2009-11-18 06:30,18,116.11,116.12,116.07,116.09,16656
HRZ09,2009-11-18 07:00,18,116.1,116.14,116.06,116.11,16728
HRZ09,2009-11-18 07:30,18,116.11,116.16,116.08,116.13,18838
HRZ09,2009-11-18 08:00,18,116.13,116.17,116.08,116.12,27856
HRZ09,2009-11-18 08:30,18,116.13,116.13,115.97,116.07,56038
HRZ09,2009-11-18 09:00,18,116.06,116.12,116.05,116.06,36924
HRZ09,2009-11-18 09:30,18,116.06,116.1,116.06,116.09,19825
HRZ09,2009-11-18 10:00,18,116.08,116.13,116.06,116.1,14717
HRZ09,2009-11-18 10:30,18,116.11,116.13,116.09,116.1,5076
HRZ09,2009-11-18 11:00,18,116.1,116.14,116.1,116.14,4074
HRZ09,2009-11-18 11:30,18,116.14,116.14,116.1,116.12,1930
HRZ09,2009-11-18 12:00,18,116.11,116.12,116.11,116.11,816
HRZ09,2009-11-18 12:30,18,116.11,116.12,116.1,116.11,436
HRZ09,2009-11-18 13:00,18,116.11,116.11,116.08,116.09,683
HRZ09,2009-11-18 13:30,18,116.09,116.09,116.07,116.09,448
HRZ09,2009-11-18 14:00,18,116.09,116.09,116.08,116.08,37
HRZ09,2009-11-18 14:30,18,116.08,116.1,116.07,116.1,374
HRZ09,2009-11-18 15:00,18,116.09,116.09,116.09,116.09,4
HRZ09,2009-11-19 01:00,19,116.13,116.14,116.08,116.1,7748
HRZ09,2009-11-19 01:30,19,116.1,116.11,116.07,116.1,5981
HRZ09,2009-11-19 02:00,19,116.1,116.13,116.08,116.1,11086
HRZ09,2009-11-19 02:30,19,116.09,116.1,116.04,116.07,18544
HRZ09,2009-11-19 03:00,19,116.06,116.12,116.02,116.03,26881
HRZ09,2009-11-19 03:30,19,116.02,116.09,116,116.05,36845
HRZ09,2009-11-19 04:00,19,116.06,116.06,115.99,116.03,21736
HRZ09,2009-11-19 04:30,19,116.03,116.05,116.01,116.03,17330
HRZ09,2009-11-19 05:00,19,116.03,116.06,116.01,116.06,10760
HRZ09,2009-11-19 05:30,19,116.06,116.15,116.01,116.15,21792
HRZ09,2009-11-19 06:00,19,116.15,116.16,116.1,116.13,11067
HRZ09,2009-11-19 06:30,19,116.13,116.13,116.08,116.09,14319
HRZ09,2009-11-19 07:00,19,116.09,116.1,116.06,116.1,10396
HRZ09,2009-11-19 07:30,19,116.1,116.21,116.09,116.2,21526
HRZ09,2009-11-19 08:00,19,116.2,116.22,116.14,116.17,27593
HRZ09,2009-11-19 08:30,19,116.17,116.23,116.16,116.21,30469
HRZ09,2009-11-19 09:00,19,116.21,116.25,116.06,116.21,30740
HRZ09,2009-11-19 09:30,19,116.21,116.24,116.19,116.23,18745
HRZ09,2009-11-19 10:00,19,116.23,116.25,116.11,116.21,16949
HRZ09,2009-11-19 10:30,19,116.21,116.22,116.18,116.19,7754
HRZ09,2009-11-19 11:00,19,116.19,116.22,116.18,116.2,4857
HRZ09,2009-11-19 11:30,19,116.2,116.21,116.19,116.2,1858
HRZ09,2009-11-19 12:00,19,116.2,116.22,116.2,116.21,346
HRZ09,2009-11-19 12:30,19,116.2,116.2,116.18,116.19,682
HRZ09,2009-11-19 13:00,19,116.19,116.21,116.19,116.2,297
HRZ09,2009-11-19 13:30,19,116.19,116.22,116.18,116.2,419
HRZ09,2009-11-19 14:00,19,116.21,116.22,116.2,116.21,139
HRZ09,2009-11-19 14:30,19,116.21,116.21,116.19,116.2,339
HRZ09,2009-11-19 15:00,19,116.2,116.2,116.2,116.2,13
HRZ09,2009-11-20 01:00,20,116.25,116.25,116.19,116.21,5449
HRZ09,2009-11-20 01:30,20,116.22,116.25,116.2,116.22,4236
HRZ09,2009-11-20 02:00,20,116.22,116.23,116.18,116.21,14991
HRZ09,2009-11-20 02:30,20,116.2,116.21,116.17,116.21,15951
HRZ09,2009-11-20 03:00,20,116.2,116.22,116.18,116.2,13956
HRZ09,2009-11-20 03:30,20,116.19,116.2,116.17,116.19,15949
HRZ09,2009-11-20 04:00,20,116.19,116.25,116.19,116.25,10382
HRZ09,2009-11-20 04:30,20,116.19,116.25,116.18,116.22,15887
HRZ09,2009-11-20 05:00,20,116.22,116.24,116.19,116.22,14466
HRZ09,2009-11-20 05:30,20,116.22,116.25,116.19,116.24,12711
HRZ09,2009-11-20 06:00,20,116.24,116.29,116.23,116.26,18909
HRZ09,2009-11-20 06:30,20,116.27,116.31,116.21,116.27,15442
HRZ09,2009-11-20 07:00,20,116.26,116.3,116.25,116.25,14797
HRZ09,2009-11-20 07:30,20,116.25,116.25,116.11,116.13,42523
HRZ09,2009-11-20 08:00,20,116.13,116.24,116.04,116.1,41545
HRZ09,2009-11-20 08:30,20,116.1,116.13,116.03,116.06,36937
HRZ09,2009-11-20 09:00,20,116.06,116.25,115.98,116.07,39718
HRZ09,2009-11-20 09:30,20,116.07,116.14,116.04,116.14,27212
HRZ09,2009-11-20 10:00,20,116.13,116.18,116.12,116.16,20218
HRZ09,2009-11-20 10:30,20,116.16,116.17,116.04,116.14,8934
HRZ09,2009-11-20 11:00,20,116.13,116.2,116.13,116.16,5453
HRZ09,2009-11-20 11:30,20,116.16,116.17,116.15,116.15,1542
HRZ09,2009-11-20 12:00,20,116.15,116.16,116.12,116.13,797
HRZ09,2009-11-20 12:30,20,116.13,116.13,116.11,116.13,707
HRZ09,2009-11-20 13:00,20,116.13,116.14,116.11,116.11,467
HRZ09,2009-11-20 13:30,20,116.11,116.13,116.11,116.12,205
HRZ09,2009-11-20 14:00,20,116.12,116.13,116.11,116.11,80
HRZ09,2009-11-20 14:30,20,116.12,116.14,116.11,116.13,382
HRZ09,2009-11-20 15:00,20,116.15,116.15,116.15,116.15,21
HRZ09,2009-11-23 01:00,23,116.14,116.15,116.12,116.13,5085
HRZ09,2009-11-23 01:30,23,116.13,116.14,116.04,116.05,15192
HRZ09,2009-11-23 02:00,23,116.05,116.05,115.94,115.95,29436
HRZ09,2009-11-23 02:30,23,115.94,115.98,115.89,115.9,34335
HRZ09,2009-11-23 03:00,23,115.91,115.96,115.86,115.93,38340
HRZ09,2009-11-23 03:30,23,115.94,116.15,115.88,115.98,26015
HRZ09,2009-11-23 04:00,23,115.98,116.01,115.89,115.94,19373
HRZ09,2009-11-23 04:30,23,115.93,115.94,115.87,115.9,21515
HRZ09,2009-11-23 05:00,23,115.91,115.94,115.9,115.93,10478
HRZ09,2009-11-23 05:30,23,115.93,115.99,115.93,115.98,6507
HRZ09,2009-11-23 06:00,23,115.99,115.99,115.92,115.94,8029
HRZ09,2009-11-23 06:30,23,115.94,115.96,115.91,115.93,7617
HRZ09,2009-11-23 07:00,23,115.94,116,115.91,115.99,13762
HRZ09,2009-11-23 07:30,23,115.99,116.09,115.94,115.96,19665
HRZ09,2009-11-23 08:00,23,115.96,116.01,115.91,115.99,14519
HRZ09,2009-11-23 08:30,23,115.97,116.01,115.93,115.97,25195
HRZ09,2009-11-23 09:00,23,115.97,116.03,115.96,116.02,26575
HRZ09,2009-11-23 09:30,23,116.02,116.05,115.98,116.02,18686
HRZ09,2009-11-23 10:00,23,116.03,116.05,116,116.01,13692
HRZ09,2009-11-23 10:30,23,116.01,116.06,116.01,116.05,9784
HRZ09,2009-11-23 11:00,23,116.05,116.05,116.04,116.05,2247
HRZ09,2009-11-23 11:30,23,116.05,116.05,116.01,116.02,1875
HRZ09,2009-11-23 12:00,23,116.01,116.05,116.01,116.04,801
HRZ09,2009-11-23 12:30,23,116.04,116.05,116.03,116.05,271
HRZ09,2009-11-23 13:00,23,116.05,116.05,116.03,116.03,266
HRZ09,2009-11-23 13:30,23,116.03,116.05,116.02,116.05,236
HRZ09,2009-11-23 14:00,23,116.04,116.04,116.03,116.03,93
HRZ09,2009-11-23 14:30,23,116.03,116.05,116.03,116.03,208
HRZ09,2009-11-23 15:00,23,116.03,116.03,116.03,116.03,54
HRZ09,2009-11-24 01:00,24,116.13,116.21,116.13,116.18,17260
HRZ09,2009-11-24 01:30,24,116.19,116.2,116.14,116.16,10172
HRZ09,2009-11-24 02:00,24,116.16,116.17,116.07,116.08,13971
HRZ09,2009-11-24 02:30,24,116.08,116.15,116.08,116.09,19128
HRZ09,2009-11-24 03:00,24,116.09,116.14,116.06,116.13,17860
HRZ09,2009-11-24 03:30,24,116.13,116.15,116.09,116.1,22973
HRZ09,2009-11-24 04:00,24,116.1,116.14,116.08,116.11,22470
HRZ09,2009-11-24 04:30,24,116.11,116.13,116.07,116.13,29180
HRZ09,2009-11-24 05:00,24,116.14,116.18,116.1,116.17,23869
HRZ09,2009-11-24 05:30,24,116.17,116.19,116.14,116.17,14194
HRZ09,2009-11-24 06:00,24,116.16,116.17,116.07,116.13,12527
HRZ09,2009-11-24 06:30,24,116.13,116.17,116.1,116.14,9943
HRZ09,2009-11-24 07:00,24,116.15,116.16,116.1,116.15,9240
HRZ09,2009-11-24 07:30,24,116.16,116.2,116.14,116.17,28072
HRZ09,2009-11-24 08:00,24,116.17,116.19,116.11,116.15,21288
HRZ09,2009-11-24 08:30,24,116.16,116.23,116.14,116.19,28388
HRZ09,2009-11-24 09:00,24,116.19,116.24,116.15,116.22,23983
HRZ09,2009-11-24 09:30,24,116.21,116.22,116.15,116.2,20629
HRZ09,2009-11-24 10:00,24,116.19,116.22,116.15,116.19,19412
HRZ09,2009-11-24 10:30,24,116.2,116.22,116.18,116.2,13885
HRZ09,2009-11-24 11:00,24,116.2,116.21,116.13,116.13,9563
HRZ09,2009-11-24 11:30,24,116.13,116.17,116.11,116.13,6311
HRZ09,2009-11-24 12:00,24,116.13,116.16,116.13,116.15,1861
HRZ09,2009-11-24 12:30,24,116.15,116.19,116.15,116.17,1307
HRZ09,2009-11-24 13:00,24,116.17,116.21,116.17,116.2,1383
HRZ09,2009-11-24 13:30,24,116.2,116.21,116.2,116.21,823
HRZ09,2009-11-24 14:00,24,116.21,116.22,116.2,116.22,894
HRZ09,2009-11-24 14:30,24,116.22,116.23,116.22,116.22,695
HRZ09,2009-11-24 15:00,24,116.21,116.21,116.21,116.21,158
HRZ09,2009-11-25 01:00,25,116.22,116.23,116.14,116.14,9988
HRZ09,2009-11-25 01:30,25,116.15,116.16,116.13,116.14,4897
HRZ09,2009-11-25 02:00,25,116.14,116.15,116.1,116.15,11077
HRZ09,2009-11-25 02:30,25,116.14,116.15,116.12,116.14,9199
HRZ09,2009-11-25 03:00,25,116.15,116.19,116.13,116.18,25387
HRZ09,2009-11-25 03:30,25,116.17,116.18,116.12,116.14,45326
HRZ09,2009-11-25 04:00,25,116.13,116.21,116.13,116.15,28838
HRZ09,2009-11-25 04:30,25,116.16,116.19,116.14,116.18,18364
HRZ09,2009-11-25 05:00,25,116.18,116.22,116.14,116.22,21142
HRZ09,2009-11-25 05:30,25,116.22,116.24,116.15,116.19,25260
HRZ09,2009-11-25 06:00,25,116.19,116.23,116.15,116.22,16432
HRZ09,2009-11-25 06:30,25,116.22,116.22,116.21,116.21,3569
HRZ09,2009-11-25 07:00,25,116.21,116.24,116.15,116.17,23914
HRZ09,2009-11-25 07:30,25,116.16,116.22,116.11,116.19,38702
HRZ09,2009-11-25 08:00,25,116.19,116.22,116.14,116.17,25049
HRZ09,2009-11-25 08:30,25,116.18,116.21,116.12,116.12,17036
HRZ09,2009-11-25 09:00,25,116.12,116.17,116.06,116.15,31277
HRZ09,2009-11-25 09:30,25,116.15,116.16,116.12,116.13,18678
HRZ09,2009-11-25 10:00,25,116.13,116.18,116.08,116.1,16609
HRZ09,2009-11-25 10:30,25,116.09,116.1,116.05,116.06,13981
HRZ09,2009-11-25 11:00,25,116.07,116.16,116.02,116.04,11827
HRZ09,2009-11-25 11:30,25,116.04,116.05,116.03,116.03,5272
HRZ09,2009-11-25 12:00,25,116.03,116.13,116.03,116.12,3852
HRZ09,2009-11-25 12:30,25,116.12,116.15,116.12,116.15,989
HRZ09,2009-11-25 13:00,25,116.14,116.16,116.14,116.15,1034
HRZ09,2009-11-25 13:30,25,116.15,116.16,116.14,116.14,88
HRZ09,2009-11-25 14:00,25,116.14,116.15,116.14,116.15,194
HRZ09,2009-11-25 14:30,25,116.15,116.16,116.13,116.16,411
HRZ09,2009-11-25 15:00,25,116.16,116.16,116.16,116.16,65
HRZ09,2009-11-26 01:00,26,116.23,116.28,116.21,116.25,13438
HRZ09,2009-11-26 01:30,26,116.25,116.26,116.23,116.23,7340
HRZ09,2009-11-26 02:00,26,116.24,116.26,116.19,116.24,16006
HRZ09,2009-11-26 02:30,26,116.24,116.29,116.21,116.26,16015
HRZ09,2009-11-26 03:00,26,116.26,116.33,116.22,116.29,27405
HRZ09,2009-11-26 03:30,26,116.3,116.48,116.26,116.42,57561
HRZ09,2009-11-26 04:00,26,116.42,116.53,116.28,116.48,46556
HRZ09,2009-11-26 04:30,26,116.49,116.52,116.25,116.43,26003
HRZ09,2009-11-26 05:00,26,116.43,116.47,116.4,116.46,18056
HRZ09,2009-11-26 05:30,26,116.46,116.47,116.43,116.46,17207
HRZ09,2009-11-26 06:00,26,116.46,116.48,116.45,116.45,10952
HRZ09,2009-11-26 06:30,26,116.44,116.46,116.43,116.45,7090
HRZ09,2009-11-26 07:00,26,116.45,116.5,116.45,116.49,13582
HRZ09,2009-11-26 07:30,26,116.48,116.54,116.47,116.52,22030
HRZ09,2009-11-26 08:00,26,116.52,116.59,116.49,116.55,26220
HRZ09,2009-11-26 08:30,26,116.56,116.6,116.28,116.59,18416
HRZ09,2009-11-26 09:00,26,116.59,116.65,116.25,116.64,26233
HRZ09,2009-11-26 09:30,26,116.64,116.7,116.46,116.68,22858
HRZ09,2009-11-26 10:00,26,116.68,116.7,116.46,116.63,23672
HRZ09,2009-11-26 10:30,26,116.63,116.65,116.56,116.65,8283
HRZ09,2009-11-26 11:00,26,116.64,116.72,116.64,116.7,4780
HRZ09,2009-11-26 11:30,26,116.7,116.7,116.65,116.67,2128
HRZ09,2009-11-26 12:00,26,116.66,116.66,116.64,116.65,881
HRZ09,2009-11-26 12:30,26,116.66,116.7,116.66,116.7,214
HRZ09,2009-11-26 13:00,26,116.69,116.69,116.67,116.69,112
HRZ09,2009-11-26 13:30,26,116.69,116.72,116.69,116.71,425
HRZ09,2009-11-26 14:00,26,116.71,116.71,116.7,116.71,35
HRZ09,2009-11-26 14:30,26,116.72,116.72,116.69,116.69,171
HRZ09,2009-11-26 15:00,26,116.65,116.65,116.65,116.65,176
HRZ09,2009-11-27 01:00,27,116.74,116.99,116.71,116.91,39646
HRZ09,2009-11-27 01:30,27,116.91,117.06,116.86,116.98,39713
HRZ09,2009-11-27 02:00,27,116.97,116.97,116.85,116.85,33555
HRZ09,2009-11-27 02:30,27,116.9,116.91,116.83,116.87,26881
HRZ09,2009-11-27 03:00,27,116.88,116.93,116.78,116.81,34225
HRZ09,2009-11-27 03:30,27,116.82,117.05,116.74,116.76,36945
HRZ09,2009-11-27 04:00,27,116.75,116.92,116.73,116.77,31038
HRZ09,2009-11-27 04:30,27,116.76,116.84,116.73,116.77,21510
HRZ09,2009-11-27 05:00,27,116.78,116.84,116.73,116.74,36356
HRZ09,2009-11-27 05:30,27,116.73,116.81,116.63,116.67,35658
HRZ09,2009-11-27 06:00,27,116.67,116.83,116.63,116.68,24911
HRZ09,2009-11-27 06:30,27,116.68,116.75,116.64,116.67,23570
HRZ09,2009-11-27 07:00,27,116.67,116.68,116.5,116.63,30504
HRZ09,2009-11-27 07:30,27,116.64,116.68,116.63,116.66,19787
HRZ09,2009-11-27 08:00,27,116.66,116.74,116.5,116.68,27035
HRZ09,2009-11-27 08:30,27,116.68,116.75,116.61,116.64,30721
HRZ09,2009-11-27 09:00,27,116.64,116.67,116.56,116.67,30725
HRZ09,2009-11-27 09:30,27,116.66,116.77,116.6,116.61,28131
HRZ09,2009-11-27 10:00,27,116.61,116.71,116.6,116.69,14047
HRZ09,2009-11-27 10:30,27,116.69,116.69,116.67,116.68,4452
HRZ09,2009-11-27 11:00,27,116.68,116.7,116.67,116.7,2827
HRZ09,2009-11-27 11:30,27,116.71,116.78,116.7,116.72,5661
HRZ09,2009-11-27 12:00,27,116.72,116.73,116.71,116.73,186
HRZ09,2009-11-27 12:30,27,116.74,116.74,116.73,116.74,114
HRZ09,2009-11-27 13:00,27,116.74,116.74,116.74,116.74,3
HRZ09,2009-11-27 14:00,27,116.73,116.73,116.72,116.73,54
HRZ09,2009-11-27 14:30,27,116.71,116.75,116.71,116.74,115
HRZ09,2009-11-27 15:00,27,116.77,116.77,116.77,116.77,129
HRZ09,2009-11-30 01:00,30,116.73,116.74,116.62,116.67,19358
HRZ09,2009-11-30 01:30,30,116.68,116.73,116.67,116.73,9770
HRZ09,2009-11-30 02:00,30,116.72,116.77,116.67,116.75,13359
HRZ09,2009-11-30 02:30,30,116.76,116.79,116.72,116.74,22370
HRZ09,2009-11-30 03:00,30,116.73,116.75,116.66,116.71,22721
HRZ09,2009-11-30 03:30,30,116.71,116.78,116.68,116.74,25567
HRZ09,2009-11-30 04:00,30,116.74,116.76,116.72,116.74,13161
HRZ09,2009-11-30 04:30,30,116.73,116.76,116.65,116.65,25696
HRZ09,2009-11-30 05:00,30,116.65,116.75,116.62,116.66,36782
HRZ09,2009-11-30 05:30,30,116.66,116.7,116.63,116.64,18831
HRZ09,2009-11-30 06:00,30,116.64,116.69,116.64,116.67,15581
HRZ09,2009-11-30 06:30,30,116.67,116.68,116.64,116.65,21369
HRZ09,2009-11-30 07:00,30,116.64,116.67,116.63,116.67,15784
HRZ09,2009-11-30 07:30,30,116.66,116.68,116.62,116.65,21522
HRZ09,2009-11-30 08:00,30,116.66,116.71,116.63,116.69,25470
HRZ09,2009-11-30 08:30,30,116.68,116.74,116.65,116.7,32337
HRZ09,2009-11-30 09:00,30,116.71,116.76,116.7,116.72,32050
HRZ09,2009-11-30 09:30,30,116.71,116.76,116.7,116.72,31053
HRZ09,2009-11-30 10:00,30,116.72,116.78,116.71,116.77,39354
HRZ09,2009-11-30 10:30,30,116.76,116.77,116.73,116.74,16255
HRZ09,2009-11-30 11:00,30,116.73,116.78,116.73,116.77,6545
HRZ09,2009-11-30 11:30,30,116.78,116.79,116.75,116.76,3744
HRZ09,2009-11-30 12:00,30,116.76,116.77,116.74,116.76,1710
HRZ09,2009-11-30 12:30,30,116.76,116.78,116.75,116.76,684
HRZ09,2009-11-30 13:00,30,116.76,116.76,116.73,116.76,1609
HRZ09,2009-11-30 13:30,30,116.75,116.76,116.74,116.75,158
HRZ09,2009-11-30 14:00,30,116.75,116.78,116.75,116.76,488
HRZ09,2009-11-30 14:30,30,116.77,116.78,116.74,116.77,542
HRZ09,2009-12-01 01:00,1,116.85,116.85,116.78,116.79,15774
HRZ09,2009-12-01 01:30,1,116.79,116.79,116.72,116.76,19489
HRZ09,2009-12-01 02:00,1,116.76,116.79,116.68,116.69,18957
HRZ09,2009-12-01 02:30,1,116.7,116.75,116.63,116.67,34085
HRZ09,2009-12-01 03:00,1,116.68,116.74,116.64,116.74,22132
HRZ09,2009-12-01 03:30,1,116.64,116.72,116.64,116.69,34012
HRZ09,2009-12-01 04:00,1,116.68,116.74,116.65,116.74,44136
HRZ09,2009-12-01 04:30,1,116.74,116.76,116.72,116.73,28159
HRZ09,2009-12-01 05:00,1,116.72,116.77,116.72,116.76,24595
HRZ09,2009-12-01 05:30,1,116.74,116.75,116.68,116.7,21128
HRZ09,2009-12-01 06:00,1,116.69,116.75,116.69,116.69,14166
HRZ09,2009-12-01 06:30,1,116.68,116.75,116.68,116.73,23369
HRZ09,2009-12-01 07:00,1,116.73,116.79,116.73,116.78,17609
HRZ09,2009-12-01 07:30,1,116.77,116.85,116.68,116.81,37637
HRZ09,2009-12-01 08:00,1,116.81,116.84,116.78,116.83,23570
HRZ09,2009-12-01 08:30,1,116.83,116.9,116.8,116.88,46146
HRZ09,2009-12-01 09:00,1,116.88,116.89,116.78,116.84,37272
HRZ09,2009-12-01 09:30,1,116.84,116.95,116.82,116.92,43488
HRZ09,2009-12-01 10:00,1,116.91,116.93,116.83,116.84,31543
HRZ09,2009-12-01 10:30,1,116.84,116.86,116.79,116.86,10816
HRZ09,2009-12-01 11:00,1,116.85,116.85,116.79,116.79,8360
HRZ09,2009-12-01 11:30,1,116.8,116.89,116.79,116.81,6262
HRZ09,2009-12-01 12:00,1,116.81,116.81,116.79,116.8,449
HRZ09,2009-12-01 12:30,1,116.79,116.8,116.78,116.79,460
HRZ09,2009-12-01 13:00,1,116.8,116.8,116.76,116.77,797
HRZ09,2009-12-01 13:30,1,116.76,116.77,116.74,116.74,993
HRZ09,2009-12-01 14:00,1,116.74,116.76,116.74,116.75,447
HRZ09,2009-12-01 14:30,1,116.75,116.76,116.72,116.73,298
HRZ09,2009-12-01 15:00,1,116.72,116.72,116.72,116.72,28
HRZ09,2009-12-02 01:00,2,116.68,116.72,116.66,116.69,20030
HRZ09,2009-12-02 01:30,2,116.69,116.73,116.67,116.72,16901
HRZ09,2009-12-02 02:00,2,116.72,116.8,116.72,116.79,25564
HRZ09,2009-12-02 02:30,2,116.79,116.8,116.7,116.71,30069
HRZ09,2009-12-02 03:00,2,116.71,116.76,116.69,116.71,26651
HRZ09,2009-12-02 03:30,2,116.71,116.73,116.68,116.69,15093
HRZ09,2009-12-02 04:00,2,116.69,116.74,116.65,116.69,27420
HRZ09,2009-12-02 04:30,2,116.69,116.73,116.68,116.7,38621
HRZ09,2009-12-02 05:00,2,116.7,116.79,116.68,116.71,16854
HRZ09,2009-12-02 05:30,2,116.71,116.71,116.64,116.66,31134
HRZ09,2009-12-02 06:00,2,116.65,116.72,116.65,116.72,29188
HRZ09,2009-12-02 06:30,2,116.71,116.76,116.67,116.73,18384
HRZ09,2009-12-02 07:00,2,116.73,116.79,116.66,116.76,33260
HRZ09,2009-12-02 07:30,2,116.76,116.84,116.75,116.83,38733
HRZ09,2009-12-02 08:00,2,116.83,116.86,116.75,116.83,50804
HRZ09,2009-12-02 08:30,2,116.83,116.87,116.66,116.82,47242
HRZ09,2009-12-02 09:00,2,116.81,116.87,116.68,116.74,50633
HRZ09,2009-12-02 09:30,2,116.75,116.82,116.73,116.8,39232
HRZ09,2009-12-02 10:00,2,116.8,116.89,116.77,116.83,37517
HRZ09,2009-12-02 10:30,2,116.84,116.88,116.83,116.87,16084
HRZ09,2009-12-02 11:00,2,116.87,116.91,116.85,116.89,8673
HRZ09,2009-12-02 11:30,2,116.89,116.9,116.84,116.84,5277
HRZ09,2009-12-02 12:00,2,116.84,116.88,116.83,116.86,854
HRZ09,2009-12-02 12:30,2,116.85,116.86,116.81,116.81,2271
HRZ09,2009-12-02 13:00,2,116.82,116.82,116.77,116.77,1952
HRZ09,2009-12-02 13:30,2,116.77,116.77,116.75,116.75,1119
HRZ09,2009-12-02 14:00,2,116.75,116.75,116.73,116.74,992
HRZ09,2009-12-02 14:30,2,116.74,116.74,116.7,116.71,1076
HRZ09,2009-12-02 15:00,2,116.73,116.73,116.73,116.73,4
HRZ09,2009-12-03 01:00,3,116.64,116.65,116.58,116.58,33467
HRZ09,2009-12-03 01:30,3,116.58,116.61,116.51,116.55,40500
HRZ09,2009-12-03 02:00,3,116.54,116.6,116.51,116.55,30769
HRZ09,2009-12-03 02:30,3,116.55,116.61,116.49,116.51,60871
HRZ09,2009-12-03 03:00,3,116.51,116.55,116.42,116.44,54695
HRZ09,2009-12-03 03:30,3,116.44,116.55,116.38,116.41,86149
HRZ09,2009-12-03 04:00,3,116.41,116.48,116.37,116.43,53172
HRZ09,2009-12-03 04:30,3,116.43,116.6,116.4,116.44,29876
HRZ09,2009-12-03 05:00,3,116.44,116.46,116.4,116.46,34290
HRZ09,2009-12-03 05:30,3,116.46,116.55,116.43,116.55,50515
HRZ09,2009-12-03 06:00,3,116.55,116.55,116.44,116.53,34086
HRZ09,2009-12-03 06:30,3,116.52,116.53,116.49,116.52,17508
HRZ09,2009-12-03 07:00,3,116.52,116.53,116.45,116.45,34774
HRZ09,2009-12-03 07:30,3,116.45,116.66,116.32,116.53,128663
HRZ09,2009-12-03 08:00,3,116.53,116.58,116.42,116.48,68953
HRZ09,2009-12-03 08:30,3,116.48,116.58,116.41,116.56,39113
HRZ09,2009-12-03 09:00,3,116.56,116.61,116.5,116.51,60725
HRZ09,2009-12-03 09:30,3,116.51,116.65,116.51,116.64,47561
HRZ09,2009-12-03 10:00,3,116.63,116.66,116.59,116.6,85771
HRZ09,2009-12-03 10:30,3,116.6,116.64,116.59,116.62,25676
HRZ09,2009-12-03 11:00,3,116.62,116.65,116.53,116.65,11449
HRZ09,2009-12-03 11:30,3,116.65,116.66,116.6,116.61,4932
HRZ09,2009-12-03 12:00,3,116.61,116.63,116.61,116.62,9062
HRZ09,2009-12-03 12:30,3,116.62,116.63,116.61,116.62,278
HRZ09,2009-12-03 13:00,3,116.62,116.62,116.6,116.61,412
HRZ09,2009-12-03 13:30,3,116.61,116.61,116.59,116.6,220
HRZ09,2009-12-03 14:00,3,116.61,116.61,116.59,116.59,294
HRZ09,2009-12-03 14:30,3,116.58,116.61,116.58,116.59,2470
HRZ09,2009-12-03 15:00,3,116.57,116.57,116.57,116.57,22
HRZ09,2009-12-04 01:00,4,116.62,116.66,116.6,116.64,20253
HRZ09,2009-12-04 01:30,4,116.65,116.68,116.6,116.68,24142
HRZ09,2009-12-04 02:00,4,116.68,116.69,116.63,116.67,19308
HRZ09,2009-12-04 02:30,4,116.67,116.69,116.65,116.68,28138
HRZ09,2009-12-04 03:00,4,116.68,116.72,116.65,116.68,43045
HRZ09,2009-12-04 03:30,4,116.68,116.75,116.65,116.7,29328
HRZ09,2009-12-04 04:00,4,116.7,116.72,116.68,116.7,71832
HRZ09,2009-12-04 04:30,4,116.7,116.72,116.68,116.69,52312
HRZ09,2009-12-04 05:00,4,116.69,116.72,116.67,116.68,34153
HRZ09,2009-12-04 05:30,4,116.68,116.69,116.51,116.67,71975
HRZ09,2009-12-04 06:00,4,116.66,116.72,116.64,116.65,23786
HRZ09,2009-12-04 06:30,4,116.66,116.69,116.56,116.68,28800
HRZ09,2009-12-04 07:00,4,116.67,116.75,116.45,116.48,56118
HRZ09,2009-12-04 07:30,4,116.47,116.7,116.23,116.23,131421
HRZ09,2009-12-04 08:00,4,116.23,116.24,116.13,116.22,110270
HRZ09,2009-12-04 08:30,4,116.22,116.25,116.2,116.23,45319
HRZ09,2009-12-04 09:00,4,116.22,116.23,116.11,116.16,55405
HRZ09,2009-12-04 09:30,4,116.16,116.23,116.15,116.23,27641
HRZ09,2009-12-04 10:00,4,116.22,116.24,116.16,116.2,32917
HRZ09,2009-12-04 10:30,4,116.19,116.24,116.18,116.21,16127
HRZ09,2009-12-04 11:00,4,116.21,116.22,116.15,116.22,12874
HRZ09,2009-12-04 11:30,4,116.22,116.26,116.22,116.25,5699
HRZ09,2009-12-04 12:00,4,116.26,116.26,116.23,116.25,1431
HRZ09,2009-12-04 12:30,4,116.25,116.27,116.25,116.27,750
HRZ09,2009-12-04 13:00,4,116.27,116.27,116.26,116.26,193
HRZ09,2009-12-04 13:30,4,116.26,116.26,116.24,116.24,1976
HRZ09,2009-12-04 14:00,4,116.25,116.26,116.22,116.24,166
HRZ09,2009-12-04 14:30,4,116.24,116.29,116.21,116.29,1846
HRZ09,2009-12-04 15:00,4,116.23,116.23,116.23,116.23,12
HRZ09,2009-12-07 01:00,7,116.24,116.29,116.17,116.18,33333
HRZ09,2009-12-07 01:30,7,116.18,116.2,116.16,116.18,14202
HRZ09,2009-12-07 02:00,7,116.18,116.22,116.14,116.22,28128
HRZ09,2009-12-07 02:30,7,116.21,116.28,116.16,116.24,25588
HRZ09,2009-12-07 03:00,7,116.23,116.27,116.22,116.26,31451
HRZ09,2009-12-07 03:30,7,116.26,116.27,116.21,116.24,29297
HRZ09,2009-12-07 04:00,7,116.23,116.24,116.08,116.2,22139
HRZ09,2009-12-07 04:30,7,116.21,116.27,116.2,116.27,12576
HRZ09,2009-12-07 05:00,7,116.26,116.34,116.26,116.34,9399
HRZ09,2009-12-07 05:30,7,116.34,116.41,116.3,116.39,18860
HRZ09,2009-12-07 06:00,7,116.39,116.42,116.37,116.4,11035
HRZ09,2009-12-07 06:30,7,116.4,116.42,116.35,116.35,9936
HRZ09,2009-12-07 07:00,7,116.35,116.37,116.33,116.35,7816
HRZ09,2009-12-07 07:30,7,116.35,116.38,116.34,116.37,10551
HRZ09,2009-12-07 08:00,7,116.37,116.4,116.35,116.37,11787
HRZ09,2009-12-07 08:30,7,116.37,116.47,116.37,116.47,41280
HRZ09,2009-12-07 09:00,7,116.47,116.51,116.45,116.48,15663
HRZ09,2009-12-07 09:30,7,116.48,116.52,116.44,116.47,11207
HRZ09,2009-12-07 10:00,7,116.47,116.49,116.21,116.47,10465
HRZ09,2009-12-07 10:30,7,116.47,116.47,116.44,116.47,7910
HRZ09,2009-12-07 11:00,7,116.47,116.49,116.47,116.49,4204
HRZ09,2009-12-07 11:30,7,116.49,116.5,116.44,116.45,5489
HRZ09,2009-12-07 12:00,7,116.45,116.46,116.44,116.46,1173
HRZ09,2009-12-07 12:30,7,116.46,116.47,116.44,116.46,14
HRZ09,2009-12-07 13:00,7,116.46,116.49,116.44,116.44,673
HRZ09,2009-12-07 13:30,7,116.44,116.48,116.44,116.47,37
HRZ09,2009-12-07 14:00,7,116.48,116.49,116.45,116.48,162
HRZ09,2009-12-07 14:30,7,116.49,116.52,116.46,116.49,485
HRZ09,2009-12-07 15:00,7,116.44,116.44,116.44,116.44,37
HRZ09,2009-12-08 01:00,8,116.5,116.53,116.43,116.44,1075
HRZ09,2009-12-08 01:30,8,116.44,116.62,116.44,116.6,7438
HRZ09,2009-12-08 02:00,8,116.6,116.63,116.54,116.56,4707
HRZ09,2009-12-08 02:30,8,116.57,116.63,116.55,116.56,2049
HRZ09,2009-12-08 03:00,8,116.57,116.6,116.55,116.55,1643
HRZ09,2009-12-08 03:30,8,116.57,116.59,116.54,116.59,1967
HRZ09,2009-12-08 04:00,8,116.59,116.74,116.57,116.74,2507
HRZ09,2009-12-08 04:30,8,116.74,116.81,116.7,116.79,1417
HRZ09,2009-12-08 05:00,8,116.79,116.86,116.79,116.8,913