HRZ11,2011-06-08 03:00,8,114.98,114.98,114.98,114.98,200
HRZ11,2011-06-08 03:30,8,114.98,114.98,114.98,114.98,381
HRZ11,2011-06-10 13:00,10,116.15,116.15,116.15,116.15,1
HRZ11,2011-06-15 10:30,15,116.19,116.19,116.19,116.19,28
HRZ11,2011-06-15 11:00,15,116.23,116.23,116.23,116.23,1
HRZ11,2011-06-17 09:00,17,116.2,116.2,116.2,116.2,3
HRZ11,2011-06-21 10:00,21,116.11,116.11,116.11,116.11,20
HRZ11,2011-06-22 02:00,22,115.99,116.03,115.99,116.03,64
HRZ11,2011-06-22 02:30,22,116.13,116.14,116.13,116.14,48
HRZ11,2011-06-22 05:30,22,116.3,116.3,116.3,116.3,20
HRZ11,2011-06-22 09:00,22,116.27,116.27,116.27,116.27,20
HRZ11,2011-06-23 07:30,23,116.8,116.8,116.8,116.8,40
HRZ11,2011-06-23 08:30,23,116.77,116.77,116.77,116.77,2
HRZ11,2011-06-24 04:00,24,116.76,116.76,116.76,116.76,40
HRZ11,2011-06-24 07:30,24,116.84,116.84,116.84,116.84,20
HRZ11,2011-06-24 11:00,24,116.99,116.99,116.99,116.99,13
HRZ11,2011-06-27 08:30,27,116.85,116.85,116.85,116.85,2
HRZ11,2011-06-27 09:30,27,116.91,116.91,116.91,116.91,1
HRZ11,2011-06-28 01:00,28,116.05,116.05,116.05,116.05,14
HRZ11,2011-06-28 02:30,28,116.77,116.77,116.77,116.77,2
HRZ11,2011-06-28 03:00,28,116.79,116.79,116.79,116.79,18
HRZ11,2011-06-28 07:30,28,116.66,116.66,116.65,116.65,2
HRZ11,2011-06-28 10:00,28,116.54,116.54,116.54,116.54,1
HRZ11,2011-06-28 12:30,28,116.33,116.33,116.33,116.33,2
HRZ11,2011-07-08 07:30,8,116.7,116.7,116.7,116.7,1
HRZ11,2011-07-11 01:00,11,116.81,116.81,116.81,116.81,2
HRZ11,2011-07-11 06:30,11,117.45,117.45,117.45,117.45,20
HRZ11,2011-07-21 08:00,21,116.8,116.8,116.8,116.8,22
HRZ11,2011-07-28 13:00,28,118.05,118.09,117.99,118.05,146
HRZ11,2011-08-02 07:00,2,119.47,119.47,119.47,119.47,7
HRZ11,2011-08-03 08:00,3,119.15,119.15,119.15,119.15,20
HRZ11,2011-08-03 09:00,3,119.31,119.31,119.31,119.31,10
HRZ11,2011-08-03 10:30,3,119.33,119.33,119.33,119.33,1
HRZ11,2011-08-03 11:30,3,119.38,119.38,119.32,119.32,2
HRZ11,2011-08-04 01:30,4,119,119,119,119,2
HRZ11,2011-08-04 14:00,4,120.21,120.21,120.21,120.21,1
HRZ11,2011-08-05 01:30,5,120.19,120.19,120.19,120.19,6
HRZ11,2011-08-05 02:30,5,119.86,119.86,119.86,119.86,3
HRZ11,2011-08-05 11:00,5,119.92,119.92,119.92,119.92,1
HRZ11,2011-08-08 08:00,8,119.77,119.78,119.77,119.77,46
HRZ11,2011-08-08 09:00,8,119.92,120.05,119.92,120.05,3
HRZ11,2011-08-08 10:00,8,120.15,120.15,120.15,120.15,2
HRZ11,2011-08-08 10:30,8,120.15,120.15,120.15,120.15,8
HRZ11,2011-08-09 01:30,9,119.88,119.88,119.88,119.88,2
HRZ11,2011-08-09 02:00,9,119.93,119.93,119.88,119.88,11
HRZ11,2011-08-09 03:00,9,120.03,120.03,120.03,120.03,1
HRZ11,2011-08-09 09:30,9,119.75,119.75,119.75,119.75,1
HRZ11,2011-08-09 14:00,9,120.44,120.44,120.44,120.44,1
HRZ11,2011-08-09 14:30,9,120.41,120.41,120.41,120.41,1
HRZ11,2011-08-10 01:30,10,119.86,119.86,119.86,119.86,6
HRZ11,2011-08-10 05:30,10,120,120,120,120,20
HRZ11,2011-08-10 08:00,10,120.46,120.46,120.46,120.46,5
HRZ11,2011-08-11 06:00,11,120.5,120.5,120.5,120.5,2
HRZ11,2011-08-11 08:00,11,120.38,120.38,120.38,120.38,1
HRZ11,2011-08-11 09:00,11,120.5,120.5,120.38,120.38,2
HRZ11,2011-08-11 10:00,11,120.23,120.23,120.23,120.23,1
HRZ11,2011-08-15 05:00,15,120.14,120.15,120.14,120.15,15
HRZ11,2011-08-15 09:00,15,120.16,120.16,120.16,120.16,1
HRZ11,2011-08-16 02:00,16,120.44,120.44,120.4,120.4,11
HRZ11,2011-08-16 11:30,16,120.5,120.5,120.47,120.47,5
HRZ11,2011-08-16 12:30,16,120.73,120.73,120.73,120.73,1
HRZ11,2011-08-16 13:00,16,120.65,120.65,120.65,120.65,1
HRZ11,2011-08-17 03:00,17,120.48,120.48,120.47,120.47,50
HRZ11,2011-08-17 06:00,17,120.41,120.41,120.41,120.41,1
HRZ11,2011-08-18 05:00,18,121.12,121.12,121.12,121.12,14
HRZ11,2011-08-18 07:30,18,121.16,121.16,121.16,121.16,5
HRZ11,2011-08-18 08:30,18,121.35,121.35,121.35,121.35,2
HRZ11,2011-08-18 09:00,18,121.74,121.74,121.74,121.74,5
HRZ11,2011-08-18 11:00,18,121.45,121.45,121.45,121.45,1
HRZ11,2011-08-19 02:30,19,121.55,121.6,121.55,121.6,71
HRZ11,2011-08-19 05:00,19,121.25,121.25,121.25,121.25,1
HRZ11,2011-08-19 06:00,19,121.19,121.19,121.14,121.14,4
HRZ11,2011-08-19 07:00,19,121.15,121.15,121.15,121.15,2
HRZ11,2011-08-19 08:30,19,121.15,121.15,121.15,121.15,1
HRZ11,2011-08-19 09:30,19,121.08,121.08,121.08,121.08,3
HRZ11,2011-08-19 11:30,19,121.16,121.2,121.16,121.2,9
HRZ11,2011-08-22 01:00,22,121.36,121.36,121.36,121.36,2
HRZ11,2011-08-22 02:00,22,121.23,121.31,121.23,121.31,46
HRZ11,2011-08-22 03:00,22,121.04,121.04,121.01,121.01,2
HRZ11,2011-08-22 04:30,22,121.03,121.03,121.03,121.03,45
HRZ11,2011-08-22 05:00,22,120.98,120.98,120.98,120.98,40
HRZ11,2011-08-22 06:30,22,120.87,120.87,120.87,120.87,16
HRZ11,2011-08-22 07:30,22,120.87,120.87,120.87,120.87,15
HRZ11,2011-08-22 09:00,22,120.94,120.94,120.94,120.94,2
HRZ11,2011-08-23 02:00,23,121.09,121.09,121.09,121.09,2
HRZ11,2011-08-23 02:30,23,121,121,121,121,2
HRZ11,2011-08-23 08:30,23,121.25,121.25,121.25,121.25,3
HRZ11,2011-08-23 11:00,23,121.12,121.12,121.12,121.12,20
HRZ11,2011-08-24 01:00,24,121.24,121.24,121.24,121.24,1
HRZ11,2011-08-24 04:00,24,121.12,121.12,121.12,121.12,40
HRZ11,2011-08-24 05:30,24,121,121,121,121,46
HRZ11,2011-08-24 08:30,24,120.94,120.94,120.94,120.94,1
HRZ11,2011-08-24 09:00,24,120.74,120.76,120.74,120.76,226
HRZ11,2011-08-24 09:30,24,120.78,120.78,120.78,120.78,25
HRZ11,2011-08-24 10:00,24,120.89,120.89,120.89,120.89,1
HRZ11,2011-08-25 01:30,25,120.6,120.6,120.6,120.6,5
HRZ11,2011-08-25 02:00,25,120.56,120.56,120.56,120.56,4
HRZ11,2011-08-25 02:30,25,120.43,120.55,120.43,120.55,110
HRZ11,2011-08-25 03:00,25,120.55,120.55,120.55,120.55,10
HRZ11,2011-08-25 04:30,25,120.71,120.72,120.71,120.72,35
HRZ11,2011-08-25 07:30,25,120.81,120.81,120.81,120.81,5
HRZ11,2011-08-25 08:00,25,120.81,120.81,120.81,120.81,1
HRZ11,2011-08-25 09:00,25,121.1,121.1,121.1,121.1,30
HRZ11,2011-08-25 10:30,25,121.14,121.14,121.14,121.14,1
HRZ11,2011-08-25 11:30,25,121.18,121.18,121.18,121.18,2
HRZ11,2011-08-26 01:30,26,121.02,121.03,121.02,121.03,3
HRZ11,2011-08-26 02:00,26,121.11,121.15,121.11,121.15,10
HRZ11,2011-08-26 03:30,26,121.08,121.08,121.06,121.07,300
HRZ11,2011-08-26 04:30,26,121.06,121.06,121.06,121.06,2
HRZ11,2011-08-26 05:00,26,121.05,121.05,121.05,121.05,1
HRZ11,2011-08-26 06:00,26,121.13,121.13,121.13,121.13,1
HRZ11,2011-08-26 06:30,26,121.34,121.34,121.34,121.34,2
HRZ11,2011-08-26 07:00,26,121.33,121.33,121.32,121.32,308
HRZ11,2011-08-26 09:00,26,121.5,121.5,121.5,121.5,1
HRZ11,2011-08-26 09:30,26,121.27,121.27,121.27,121.27,8
HRZ11,2011-08-29 02:00,29,121,121.02,121,121.02,20
HRZ11,2011-08-29 03:00,29,121,121.01,121,121.01,3
HRZ11,2011-08-29 04:00,29,121.06,121.08,121.06,121.08,99
HRZ11,2011-08-29 05:00,29,121.17,121.18,121.17,121.18,26
HRZ11,2011-08-29 05:30,29,121.17,121.17,121.16,121.16,10
HRZ11,2011-08-29 06:00,29,121.1,121.12,121.08,121.12,38
HRZ11,2011-08-29 06:30,29,121.08,121.11,121.08,121.11,63
HRZ11,2011-08-29 07:00,29,121.05,121.06,121.05,121.06,171
HRZ11,2011-08-29 08:00,29,120.76,120.76,120.6,120.6,201
HRZ11,2011-08-29 08:30,29,120.66,120.67,120.62,120.62,42
HRZ11,2011-08-29 09:30,29,120.69,120.72,120.69,120.71,4
HRZ11,2011-08-29 10:00,29,120.68,120.68,120.68,120.68,2
HRZ11,2011-08-29 10:30,29,120.67,120.68,120.67,120.68,2
HRZ11,2011-08-29 13:30,29,120.78,120.8,120.73,120.73,3
HRZ11,2011-08-30 01:00,30,120.86,120.96,120.86,120.95,79
HRZ11,2011-08-30 01:30,30,120.9,120.9,120.81,120.81,2
HRZ11,2011-08-30 02:00,30,120.73,120.81,120.73,120.81,18
HRZ11,2011-08-30 02:30,30,120.82,120.86,120.8,120.86,68
HRZ11,2011-08-30 03:00,30,120.87,120.89,120.86,120.89,225
HRZ11,2011-08-30 03:30,30,120.91,120.91,120.91,120.91,5
HRZ11,2011-08-30 04:00,30,120.96,121.14,120.92,121.14,222
HRZ11,2011-08-30 04:30,30,121.01,121.02,121,121.02,201
HRZ11,2011-08-30 05:00,30,121.11,121.12,121.05,121.05,52
HRZ11,2011-08-30 05:30,30,121.1,121.1,121.1,121.1,2
HRZ11,2011-08-30 06:00,30,121.1,121.14,121.1,121.14,81
HRZ11,2011-08-30 06:30,30,121.14,121.14,121.14,121.14,1
HRZ11,2011-08-30 07:00,30,121.18,121.23,121.18,121.18,153
HRZ11,2011-08-30 08:00,30,121.16,121.18,121.16,121.17,12
HRZ11,2011-08-30 08:30,30,121.13,121.16,121.12,121.14,31
HRZ11,2011-08-30 09:00,30,121.3,121.3,121.29,121.29,2
HRZ11,2011-08-30 09:30,30,121.2,121.2,121.2,121.2,21
HRZ11,2011-08-30 10:00,30,121.21,121.21,121.21,121.21,1
HRZ11,2011-08-30 11:00,30,121.24,121.24,121.24,121.24,50
HRZ11,2011-08-30 11:30,30,121.2,121.2,121.2,121.2,27
HRZ11,2011-08-30 12:00,30,121.22,121.22,121.22,121.22,5
HRZ11,2011-08-30 12:30,30,121.23,121.23,121.23,121.23,1
HRZ11,2011-08-30 13:00,30,121.17,121.18,121.17,121.18,20
HRZ11,2011-08-30 13:30,30,121.19,121.19,121.19,121.19,1
HRZ11,2011-08-30 14:00,30,121.16,121.16,121.16,121.16,20
HRZ11,2011-08-31 01:00,31,121.22,121.22,121.12,121.12,183
HRZ11,2011-08-31 01:30,31,121.1,121.12,121.07,121.1,45
HRZ11,2011-08-31 02:00,31,121.11,121.15,121.03,121.1,96
HRZ11,2011-08-31 02:30,31,121.09,121.09,121.04,121.04,40
HRZ11,2011-08-31 03:00,31,120.98,121.03,120.95,121.02,200
HRZ11,2011-08-31 03:30,31,120.99,121.05,120.97,121.01,19
HRZ11,2011-08-31 04:00,31,121,121.04,120.99,120.99,20
HRZ11,2011-08-31 04:30,31,121,121.06,120.98,121.04,88
HRZ11,2011-08-31 05:00,31,121.04,121.14,121.03,121.14,50
HRZ11,2011-08-31 05:30,31,121.15,121.15,121.09,121.09,12
HRZ11,2011-08-31 06:00,31,121.1,121.12,121.09,121.12,29
HRZ11,2011-08-31 06:30,31,121.1,121.12,121.09,121.09,10
HRZ11,2011-08-31 07:00,31,121.09,121.13,121.07,121.08,83
HRZ11,2011-08-31 07:30,31,121.08,121.19,121.08,121.16,367
HRZ11,2011-08-31 08:00,31,121.15,121.21,121.14,121.17,479
HRZ11,2011-08-31 08:30,31,121.13,121.14,120.93,120.97,502
HRZ11,2011-08-31 09:00,31,120.92,120.96,120.89,120.93,191
HRZ11,2011-08-31 09:30,31,120.86,120.93,120.84,120.93,373
HRZ11,2011-08-31 10:00,31,120.94,120.94,120.64,120.71,309
HRZ11,2011-08-31 10:30,31,120.68,120.73,120.67,120.73,215
HRZ11,2011-08-31 11:00,31,120.72,120.72,120.6,120.65,71
HRZ11,2011-08-31 11:30,31,120.64,120.65,120.57,120.59,24
HRZ11,2011-08-31 12:00,31,120.6,120.61,120.6,120.61,7
HRZ11,2011-08-31 12:30,31,120.65,120.65,120.65,120.65,1
HRZ11,2011-08-31 13:00,31,120.64,120.64,120.64,120.64,7
HRZ11,2011-08-31 13:30,31,120.65,120.68,120.65,120.68,6
HRZ11,2011-08-31 14:00,31,120.67,120.67,120.64,120.64,12
HRZ11,2011-08-31 14:30,31,120.63,120.64,120.63,120.63,17
HRZ11,2011-09-01 01:00,1,120.58,120.64,120.55,120.62,412
HRZ11,2011-09-01 01:30,1,120.63,120.63,120.56,120.57,36
HRZ11,2011-09-01 02:00,1,120.56,120.74,120.56,120.74,254
HRZ11,2011-09-01 02:30,1,120.74,120.81,120.72,120.79,2654
HRZ11,2011-09-01 03:00,1,120.79,120.94,120.78,120.92,908
HRZ11,2011-09-01 03:30,1,120.92,120.96,120.87,120.87,1306
HRZ11,2011-09-01 04:00,1,120.87,121.01,120.87,121.01,1670
HRZ11,2011-09-01 04:30,1,120.97,120.99,120.93,120.99,770
HRZ11,2011-09-01 05:00,1,121,121.05,120.95,121.05,872
HRZ11,2011-09-01 05:30,1,121.06,121.08,121.04,121.06,562
HRZ11,2011-09-01 06:00,1,121.06,121.14,121.06,121.09,566
HRZ11,2011-09-01 06:30,1,121.08,121.16,121.07,121.15,442
HRZ11,2011-09-01 07:00,1,121.15,121.18,121.11,121.16,1210
HRZ11,2011-09-01 07:30,1,121.15,121.15,121.04,121.06,632
HRZ11,2011-09-01 08:00,1,121.07,121.11,121.05,121.07,528
HRZ11,2011-09-01 08:30,1,121.08,121.12,121.04,121.1,438
HRZ11,2011-09-01 09:00,1,121.05,121.05,120.85,120.9,3808
HRZ11,2011-09-01 09:30,1,120.9,121.04,120.89,121.03,680
HRZ11,2011-09-01 10:00,1,121.03,121.15,121.03,121.09,317
HRZ11,2011-09-01 10:30,1,121.09,121.16,121.09,121.16,153
HRZ11,2011-09-01 11:00,1,121.17,121.22,121.17,121.2,171
HRZ11,2011-09-01 11:30,1,121.18,121.2,121.17,121.2,17
HRZ11,2011-09-01 12:30,1,121.24,121.24,121.23,121.23,145
HRZ11,2011-09-01 13:30,1,121.24,121.25,121.24,121.25,16
HRZ11,2011-09-01 14:00,1,121.26,121.26,121.26,121.26,2
HRZ11,2011-09-02 01:00,2,121.29,121.36,121.28,121.33,745
HRZ11,2011-09-02 01:30,2,121.33,121.36,121.32,121.35,235
HRZ11,2011-09-02 02:00,2,121.34,121.48,121.34,121.47,1261
HRZ11,2011-09-02 02:30,2,121.46,121.58,121.44,121.5,230
HRZ11,2011-09-02 03:00,2,121.47,121.49,121.44,121.46,554
HRZ11,2011-09-02 03:30,2,121.46,121.46,121.38,121.44,1116
HRZ11,2011-09-02 04:00,2,121.43,121.5,121.41,121.47,694
HRZ11,2011-09-02 04:30,2,121.48,121.51,121.46,121.5,503
HRZ11,2011-09-02 05:00,2,121.52,121.62,121.48,121.57,963
HRZ11,2011-09-02 05:30,2,121.58,121.64,121.56,121.6,486
HRZ11,2011-09-02 06:00,2,121.59,121.6,121.53,121.57,759
HRZ11,2011-09-02 06:30,2,121.56,121.59,121.54,121.59,1308
HRZ11,2011-09-02 07:00,2,121.6,121.64,121.58,121.58,1065
HRZ11,2011-09-02 07:30,2,121.7,121.92,121.7,121.76,2196
HRZ11,2011-09-02 08:00,2,121.75,121.86,121.75,121.85,800
HRZ11,2011-09-02 08:30,2,121.85,121.97,121.83,121.9,1598
HRZ11,2011-09-02 09:00,2,121.89,121.91,121.83,121.9,880
HRZ11,2011-09-02 09:30,2,121.91,121.99,121.9,121.91,1597
HRZ11,2011-09-02 10:00,2,121.92,121.93,121.82,121.93,2224
HRZ11,2011-09-02 10:30,2,121.92,122.03,121.92,122,572
HRZ11,2011-09-02 11:00,2,121.99,122.01,121.96,121.99,233
HRZ11,2011-09-02 11:30,2,121.98,121.98,121.9,121.9,46
HRZ11,2011-09-02 12:30,2,121.98,121.98,121.97,121.98,43
HRZ11,2011-09-02 13:00,2,122,122.01,122,122.01,116
HRZ11,2011-09-02 13:30,2,122,122,122,122,17
HRZ11,2011-09-02 14:00,2,121.99,121.99,121.99,121.99,1
HRZ11,2011-09-02 14:30,2,121.97,121.97,121.97,121.97,1
HRZ11,2011-09-05 01:00,5,122.01,122.11,121.96,122.11,809
HRZ11,2011-09-05 01:30,5,122.1,122.2,122.07,122.2,6607
HRZ11,2011-09-05 02:00,5,122.18,122.35,122.18,122.26,3454
HRZ11,2011-09-05 02:30,5,122.25,122.25,122.17,122.21,1840
HRZ11,2011-09-05 03:00,5,122.2,122.3,122.19,122.28,2257
HRZ11,2011-09-05 03:30,5,122.28,122.35,122.23,122.32,6006
HRZ11,2011-09-05 04:00,5,122.32,122.32,122.24,122.28,3176
HRZ11,2011-09-05 04:30,5,122.28,122.35,122.28,122.34,1646
HRZ11,2011-09-05 05:00,5,122.34,122.44,122.34,122.39,1322
HRZ11,2011-09-05 05:30,5,122.38,122.49,122.36,122.46,8173
HRZ11,2011-09-05 06:00,5,122.47,122.52,122.42,122.5,1796
HRZ11,2011-09-05 06:30,5,122.5,122.54,122.47,122.49,1272
HRZ11,2011-09-05 07:00,5,122.49,122.51,122.41,122.44,8637
HRZ11,2011-09-05 07:30,5,122.45,122.53,122.42,122.45,1349
HRZ11,2011-09-05 08:00,5,122.44,122.47,122.38,122.46,4045
HRZ11,2011-09-05 08:30,5,122.46,122.61,122.44,122.61,1579
HRZ11,2011-09-05 09:00,5,122.58,122.64,122.54,122.61,3913
HRZ11,2011-09-05 09:30,5,122.61,122.63,122.53,122.56,1384
HRZ11,2011-09-05 10:00,5,122.56,122.58,122.51,122.54,1130
HRZ11,2011-09-05 10:30,5,122.54,122.67,122.54,122.65,3988
HRZ11,2011-09-05 11:00,5,122.65,122.73,122.65,122.73,223
HRZ11,2011-09-05 11:30,5,122.72,122.72,122.64,122.65,507
HRZ11,2011-09-05 12:00,5,122.63,122.7,122.63,122.7,3
HRZ11,2011-09-05 12:30,5,122.71,122.75,122.71,122.75,2
HRZ11,2011-09-05 14:30,5,122.73,122.73,122.73,122.73,2
HRZ11,2011-09-05 15:00,5,122.85,122.85,122.85,122.85,13
HRZ11,2011-09-06 01:00,6,122.61,122.65,122.54,122.63,2908
HRZ11,2011-09-06 01:30,6,122.63,122.63,122.49,122.51,3270
HRZ11,2011-09-06 02:00,6,122.51,122.51,122.36,122.46,4046
HRZ11,2011-09-06 02:30,6,122.47,122.48,122.36,122.4,5670
HRZ11,2011-09-06 03:00,6,122.4,122.51,122.23,122.46,9842
HRZ11,2011-09-06 03:30,6,122.47,122.48,122.26,122.27,10741
HRZ11,2011-09-06 04:00,6,122.26,122.3,122.13,122.14,9833
HRZ11,2011-09-06 04:30,6,122.14,122.35,122.13,122.33,6811
HRZ11,2011-09-06 05:00,6,122.32,122.37,122.2,122.2,9758
HRZ11,2011-09-06 05:30,6,122.2,122.24,122.14,122.17,3056
HRZ11,2011-09-06 06:00,6,122.17,122.3,122.16,122.26,3001
HRZ11,2011-09-06 06:30,6,122.27,122.41,122.25,122.4,5049
HRZ11,2011-09-06 07:00,6,122.4,122.61,122.36,122.6,11940
HRZ11,2011-09-06 07:30,6,122.59,122.67,122.54,122.63,12339
HRZ11,2011-09-06 08:00,6,122.63,122.64,122.51,122.57,5615
HRZ11,2011-09-06 08:30,6,122.56,122.58,122.48,122.57,4542
HRZ11,2011-09-06 09:00,6,122.56,122.6,122.47,122.5,13036
HRZ11,2011-09-06 09:30,6,122.5,122.57,122.47,122.52,6955
HRZ11,2011-09-06 10:00,6,122.53,122.58,122.5,122.51,5651
HRZ11,2011-09-06 10:30,6,122.5,122.54,122.48,122.5,4203
HRZ11,2011-09-06 11:00,6,122.5,122.51,122.39,122.39,4893
HRZ11,2011-09-06 11:30,6,122.39,122.45,122.39,122.43,6962
HRZ11,2011-09-06 12:00,6,122.44,122.46,122.4,122.4,524
HRZ11,2011-09-06 12:30,6,122.41,122.41,122.36,122.36,99
HRZ11,2011-09-06 13:00,6,122.38,122.38,122.3,122.3,503
HRZ11,2011-09-06 13:30,6,122.31,122.32,122.25,122.25,1498
HRZ11,2011-09-06 14:00,6,122.25,122.26,122.25,122.25,379
HRZ11,2011-09-06 14:30,6,122.25,122.26,122.2,122.21,880
HRZ11,2011-09-07 01:00,7,122.13,122.21,122.05,122.06,14148
HRZ11,2011-09-07 01:30,7,122.06,122.23,122.04,122.1,8402
HRZ11,2011-09-07 02:00,7,122.09,122.29,122.05,122.18,19972
HRZ11,2011-09-07 02:30,7,122.19,122.22,122.15,122.18,12828
HRZ11,2011-09-07 03:00,7,122.18,122.18,121.94,122.1,34212
HRZ11,2011-09-07 03:30,7,122.1,122.11,122,122.07,18354
HRZ11,2011-09-07 04:00,7,122.08,122.17,122.02,122.13,19118
HRZ11,2011-09-07 04:30,7,122.14,122.29,122.13,122.21,21407
HRZ11,2011-09-07 05:00,7,122.22,122.26,122.14,122.21,22322
HRZ11,2011-09-07 05:30,7,122.21,122.26,122.18,122.2,11874
HRZ11,2011-09-07 06:00,7,122.21,122.23,122.16,122.16,21207
HRZ11,2011-09-07 06:30,7,122.16,122.23,122.12,122.21,17825
HRZ11,2011-09-07 07:00,7,122.2,122.33,122.2,122.27,17203
HRZ11,2011-09-07 07:30,7,122.27,122.32,122.2,122.21,15744
HRZ11,2011-09-07 08:00,7,122.21,122.26,122.16,122.21,21327
HRZ11,2011-09-07 08:30,7,122.21,122.24,122.04,122.06,24360
HRZ11,2011-09-07 09:00,7,122.06,122.1,122.04,122.08,23146
HRZ11,2011-09-07 09:30,7,122.08,122.17,122.06,122.13,27941
HRZ11,2011-09-07 10:00,7,122.13,122.2,122.1,122.19,23524
HRZ11,2011-09-07 10:30,7,122.19,122.28,122.19,122.23,13197
HRZ11,2011-09-07 11:00,7,122.23,122.29,122.22,122.26,6203
HRZ11,2011-09-07 11:30,7,122.26,122.27,122.24,122.24,1058
HRZ11,2011-09-07 12:00,7,122.24,122.27,122.22,122.23,2017
HRZ11,2011-09-07 12:30,7,122.23,122.27,122.23,122.26,458
HRZ11,2011-09-07 13:00,7,122.26,122.27,122.22,122.22,291
HRZ11,2011-09-07 13:30,7,122.22,122.22,122.2,122.22,674
HRZ11,2011-09-07 14:00,7,122.22,122.22,122.2,122.21,498
HRZ11,2011-09-07 14:30,7,122.2,122.25,122.19,122.24,571
HRZ11,2011-09-07 15:00,7,122.26,122.26,122.26,122.26,1
HRZ11,2011-09-08 01:00,8,122.3,122.36,122.22,122.3,6907
HRZ11,2011-09-08 01:30,8,122.29,122.35,122.2,122.21,6883
HRZ11,2011-09-08 02:00,8,122.22,122.25,122.12,122.22,14062
HRZ11,2011-09-08 02:30,8,122.22,122.32,122.21,122.24,13452
HRZ11,2011-09-08 03:00,8,122.24,122.28,122.21,122.23,12100
HRZ11,2011-09-08 03:30,8,122.22,122.24,122.18,122.2,15357
HRZ11,2011-09-08 04:00,8,122.2,122.25,122.16,122.19,13797
HRZ11,2011-09-08 04:30,8,122.2,122.24,122.17,122.18,11522
HRZ11,2011-09-08 05:00,8,122.18,122.3,122.18,122.29,11862
HRZ11,2011-09-08 05:30,8,122.3,122.34,122.26,122.29,14720
HRZ11,2011-09-08 06:00,8,122.29,122.34,122.22,122.33,11060
HRZ11,2011-09-08 06:30,8,122.34,122.47,122.27,122.43,22855
HRZ11,2011-09-08 07:00,8,122.43,122.46,122.41,122.45,14268
HRZ11,2011-09-08 07:30,8,122.44,122.72,122.34,122.56,63754
HRZ11,2011-09-08 08:00,8,122.56,122.6,122.46,122.59,31828
HRZ11,2011-09-08 08:30,8,122.59,122.59,122.47,122.56,18795
HRZ11,2011-09-08 09:00,8,122.55,122.58,122.31,122.36,30367
HRZ11,2011-09-08 09:30,8,122.35,122.38,122.25,122.35,27723
HRZ11,2011-09-08 10:00,8,122.35,122.43,122.27,122.42,27254
HRZ11,2011-09-08 10:30,8,122.42,122.53,122.39,122.49,11012
HRZ11,2011-09-08 11:00,8,122.49,122.53,122.48,122.51,6079
HRZ11,2011-09-08 11:30,8,122.52,122.54,122.48,122.51,2915
HRZ11,2011-09-08 12:00,8,122.5,122.51,122.48,122.5,1248
HRZ11,2011-09-08 12:30,8,122.49,122.56,122.47,122.51,1286
HRZ11,2011-09-08 13:00,8,122.52,122.54,122.51,122.54,459
HRZ11,2011-09-08 13:30,8,122.54,122.54,122.51,122.54,353
HRZ11,2011-09-08 14:00,8,122.54,122.57,122.54,122.55,681
HRZ11,2011-09-08 14:30,8,122.56,122.59,122.48,122.5,1019
HRZ11,2011-09-08 15:00,8,122.5,122.5,122.5,122.5,1
HRZ11,2011-09-09 01:00,9,122.47,122.56,122.46,122.51,7428
HRZ11,2011-09-09 01:30,9,122.52,122.58,122.51,122.57,9757
HRZ11,2011-09-09 02:00,9,122.56,122.68,122.49,122.68,22444
HRZ11,2011-09-09 02:30,9,122.69,122.73,122.62,122.68,28371
HRZ11,2011-09-09 03:00,9,122.69,122.9,122.69,122.84,33662
HRZ11,2011-09-09 03:30,9,122.83,122.85,122.77,122.79,16852
HRZ11,2011-09-09 04:00,9,122.79,122.83,122.72,122.75,16723
HRZ11,2011-09-09 04:30,9,122.76,122.83,122.73,122.8,21547
HRZ11,2011-09-09 05:00,9,122.79,122.8,122.67,122.7,19234
HRZ11,2011-09-09 05:30,9,122.7,122.77,122.67,122.73,13791
HRZ11,2011-09-09 06:00,9,122.73,122.76,122.62,122.67,17031
HRZ11,2011-09-09 06:30,9,122.67,122.69,122.64,122.68,9127
HRZ11,2011-09-09 07:00,9,122.68,122.73,122.56,122.59,19463
HRZ11,2011-09-09 07:30,9,122.59,122.79,122.58,122.77,20571
HRZ11,2011-09-09 08:00,9,122.78,122.92,122.71,122.89,43831
HRZ11,2011-09-09 08:30,9,122.89,123.02,122.82,122.99,45136
HRZ11,2011-09-09 09:00,9,122.99,123,122.86,122.88,20787
HRZ11,2011-09-09 09:30,9,122.88,122.94,122.81,122.91,18605
HRZ11,2011-09-09 10:00,9,122.91,123.06,122.88,123.01,26103
HRZ11,2011-09-09 10:30,9,123.01,123.09,122.98,123.03,11433
HRZ11,2011-09-09 11:00,9,123.02,123.17,123.02,123.15,8113
HRZ11,2011-09-09 11:30,9,123.15,123.19,123.07,123.09,3702
HRZ11,2011-09-09 12:00,9,123.09,123.13,123.01,123.07,2529
HRZ11,2011-09-09 12:30,9,123.07,123.07,123.03,123.06,285
HRZ11,2011-09-09 13:00,9,123.06,123.06,123.01,123.03,343
HRZ11,2011-09-09 13:30,9,123.04,123.05,123.03,123.04,190
HRZ11,2011-09-09 14:00,9,123.04,123.04,123.01,123.02,120
HRZ11,2011-09-09 14:30,9,123.03,123.03,123.01,123.03,266
HRZ11,2011-09-09 15:00,9,123.03,123.03,123.03,123.03,20
HRZ11,2011-09-12 01:00,12,123.19,123.25,123.06,123.13,13057
HRZ11,2011-09-12 01:30,12,123.14,123.17,123.03,123.11,15497
HRZ11,2011-09-12 02:00,12,123.11,123.3,123.03,123.27,37467
HRZ11,2011-09-12 02:30,12,123.27,123.3,123.19,123.2,27381
HRZ11,2011-09-12 03:00,12,123.21,123.28,123.14,123.16,23164
HRZ11,2011-09-12 03:30,12,123.17,123.31,123.12,123.28,23426
HRZ11,2011-09-12 04:00,12,123.27,123.27,123.19,123.21,14780
HRZ11,2011-09-12 04:30,12,123.2,123.21,123.05,123.14,18361
HRZ11,2011-09-12 05:00,12,123.15,123.17,123.09,123.12,10222
HRZ11,2011-09-12 05:30,12,123.12,123.18,123.12,123.16,7805
HRZ11,2011-09-12 06:00,12,123.16,123.17,123.08,123.12,10850
HRZ11,2011-09-12 06:30,12,123.12,123.21,123.06,123.18,23363
HRZ11,2011-09-12 07:00,12,123.18,123.21,123.13,123.17,11497
HRZ11,2011-09-12 07:30,12,123.17,123.18,123.09,123.11,11284
HRZ11,2011-09-12 08:00,12,123.11,123.17,123.03,123.12,20661
HRZ11,2011-09-12 08:30,12,123.12,123.14,123.02,123.05,26725
HRZ11,2011-09-12 09:00,12,123.06,123.08,123,123.04,17487
HRZ11,2011-09-12 09:30,12,123.03,123.08,122.96,123.08,16248
HRZ11,2011-09-12 10:00,12,123.07,123.07,122.95,122.98,23305
HRZ11,2011-09-12 10:30,12,122.98,123.03,122.92,122.99,9728
HRZ11,2011-09-12 11:00,12,122.99,123.02,122.97,123,3586
HRZ11,2011-09-12 11:30,12,123.01,123.05,122.97,122.98,2885
HRZ11,2011-09-12 12:00,12,122.99,123.03,122.98,123.02,588
HRZ11,2011-09-12 12:30,12,123.02,123.07,123.02,123.02,386
HRZ11,2011-09-12 13:00,12,123.02,123.05,122.99,122.99,970
HRZ11,2011-09-12 13:30,12,122.99,123,122.92,123,713
HRZ11,2011-09-12 14:00,12,123,123.04,123,123,265
HRZ11,2011-09-12 14:30,12,123.01,123.01,122.91,122.92,121
HRZ11,2011-09-13 01:00,13,122.92,122.96,122.86,122.89,7346
HRZ11,2011-09-13 01:30,13,122.89,122.9,122.8,122.84,9152
HRZ11,2011-09-13 02:00,13,122.84,122.89,122.74,122.87,33724
HRZ11,2011-09-13 02:30,13,122.88,123.11,122.87,123.11,29742
HRZ11,2011-09-13 03:00,13,123.11,123.36,123.08,123.28,38945
HRZ11,2011-09-13 03:30,13,123.29,123.31,123.17,123.19,22902
HRZ11,2011-09-13 04:00,13,123.19,123.24,123.04,123.18,33944
HRZ11,2011-09-13 04:30,13,123.18,123.2,123.11,123.13,19199
HRZ11,2011-09-13 05:00,13,123.13,123.16,123.09,123.1,15683
HRZ11,2011-09-13 05:30,13,123.09,123.1,122.93,122.99,19580
HRZ11,2011-09-13 06:00,13,122.99,123.01,122.8,122.81,23450
HRZ11,2011-09-13 06:30,13,122.81,122.93,122.6,122.73,56711
HRZ11,2011-09-13 07:00,13,122.74,122.85,122.7,122.79,22085
HRZ11,2011-09-13 07:30,13,122.79,122.85,122.73,122.82,15558
HRZ11,2011-09-13 08:00,13,122.83,122.84,122.72,122.74,14592
HRZ11,2011-09-13 08:30,13,122.75,122.76,122.63,122.63,20446
HRZ11,2011-09-13 09:00,13,122.64,122.75,122.63,122.71,22401
HRZ11,2011-09-13 09:30,13,122.71,122.74,122.62,122.72,27608
HRZ11,2011-09-13 10:00,13,122.72,122.73,122.64,122.65,14226
HRZ11,2011-09-13 10:30,13,122.65,122.67,122.59,122.6,13315
HRZ11,2011-09-13 11:00,13,122.61,122.64,122.58,122.62,3982
HRZ11,2011-09-13 11:30,13,122.62,122.69,122.59,122.66,2366
HRZ11,2011-09-13 12:00,13,122.65,122.65,122.56,122.58,1307
HRZ11,2011-09-13 12:30,13,122.58,122.59,122.57,122.59,743
HRZ11,2011-09-13 13:00,13,122.58,122.6,122.58,122.6,202
HRZ11,2011-09-13 13:30,13,122.6,122.65,122.6,122.64,380
HRZ11,2011-09-13 14:00,13,122.64,122.69,122.64,122.68,247
HRZ11,2011-09-13 14:30,13,122.67,122.7,122.66,122.7,323
HRZ11,2011-09-13 15:00,13,122.68,122.68,122.68,122.68,1
HRZ11,2011-09-14 01:00,14,122.85,122.95,122.82,122.82,14096
HRZ11,2011-09-14 01:30,14,122.81,122.86,122.74,122.75,14147
HRZ11,2011-09-14 02:00,14,122.76,122.82,122.66,122.72,28956
HRZ11,2011-09-14 02:30,14,122.72,122.72,122.45,122.6,44538
HRZ11,2011-09-14 03:00,14,122.6,122.65,122.54,122.61,28961
HRZ11,2011-09-14 03:30,14,122.6,122.63,122.5,122.5,19429
HRZ11,2011-09-14 04:00,14,122.51,122.64,122.51,122.62,20371
HRZ11,2011-09-14 04:30,14,122.62,122.63,122.37,122.44,33132
HRZ11,2011-09-14 05:00,14,122.45,122.53,122.4,122.48,22945
HRZ11,2011-09-14 05:30,14,122.48,122.49,122.31,122.38,25433
HRZ11,2011-09-14 06:00,14,122.38,122.43,122.33,122.38,20425
HRZ11,2011-09-14 06:30,14,122.37,122.38,122.22,122.25,18055
HRZ11,2011-09-14 07:00,14,122.25,122.32,122.23,122.28,11397
HRZ11,2011-09-14 07:30,14,122.29,122.38,122.21,122.28,28002
HRZ11,2011-09-14 08:00,14,122.28,122.37,122.27,122.33,23418
HRZ11,2011-09-14 08:30,14,122.32,122.4,122.26,122.31,28334
HRZ11,2011-09-14 09:00,14,122.31,122.53,122.2,122.3,70502
HRZ11,2011-09-14 09:30,14,122.29,122.4,122.25,122.29,27063
HRZ11,2011-09-14 10:00,14,122.29,122.3,122.18,122.19,23150
HRZ11,2011-09-14 10:30,14,122.2,122.21,122.1,122.11,11206
HRZ11,2011-09-14 11:00,14,122.11,122.16,122.04,122.1,8815
HRZ11,2011-09-14 11:30,14,122.09,122.11,122.06,122.08,3184
HRZ11,2011-09-14 12:00,14,122.07,122.19,122.02,122.08,4336
HRZ11,2011-09-14 12:30,14,122.07,122.1,122.05,122.1,780
HRZ11,2011-09-14 13:00,14,122.1,122.1,122.02,122.04,301
HRZ11,2011-09-14 13:30,14,122.04,122.06,122.04,122.04,128
HRZ11,2011-09-14 14:00,14,122.05,122.07,122.04,122.04,158
HRZ11,2011-09-14 14:30,14,122.04,122.1,121.99,122.1,1431
HRZ11,2011-09-14 15:00,14,122.12,122.12,122.12,122.12,4
HRZ11,2011-09-15 01:00,15,122.17,122.21,122.04,122.07,14572
HRZ11,2011-09-15 01:30,15,122.07,122.12,122.01,122.08,19848
HRZ11,2011-09-15 02:00,15,122.08,122.23,122.01,122.14,29463
HRZ11,2011-09-15 02:30,15,122.14,122.17,122.05,122.08,15737
HRZ11,2011-09-15 03:00,15,122.08,122.16,122.08,122.09,16389
HRZ11,2011-09-15 03:30,15,122.09,122.1,121.89,121.91,44798
HRZ11,2011-09-15 04:00,15,121.91,121.94,121.82,121.85,35930
HRZ11,2011-09-15 04:30,15,121.84,121.85,121.68,121.72,40521
HRZ11,2011-09-15 05:00,15,121.72,121.81,121.68,121.78,21862
HRZ11,2011-09-15 05:30,15,121.76,121.87,121.75,121.79,20633
HRZ11,2011-09-15 06:00,15,121.79,121.83,121.71,121.75,22953
HRZ11,2011-09-15 06:30,15,121.74,121.78,121.69,121.74,16052
HRZ11,2011-09-15 07:00,15,121.74,121.81,121.72,121.78,10420
HRZ11,2011-09-15 07:30,15,121.78,121.84,121.55,121.64,45394
HRZ11,2011-09-15 08:00,15,121.64,121.64,121.32,121.45,91179
HRZ11,2011-09-15 08:30,15,121.45,121.54,121.43,121.48,40804
HRZ11,2011-09-15 09:00,15,121.47,121.76,121.44,121.72,38663
HRZ11,2011-09-15 09:30,15,121.72,121.8,121.62,121.77,29010
HRZ11,2011-09-15 10:00,15,121.78,121.81,121.69,121.75,20011
HRZ11,2011-09-15 10:30,15,121.75,121.8,121.73,121.78,7461
HRZ11,2011-09-15 11:00,15,121.78,121.84,121.78,121.83,3809
HRZ11,2011-09-15 11:30,15,121.83,121.85,121.8,121.82,2686
HRZ11,2011-09-15 12:00,15,121.83,121.84,121.81,121.83,1130
HRZ11,2011-09-15 12:30,15,121.83,121.84,121.79,121.8,657
HRZ11,2011-09-15 13:00,15,121.8,121.84,121.8,121.83,352
HRZ11,2011-09-15 13:30,15,121.82,121.84,121.81,121.82,389
HRZ11,2011-09-15 14:00,15,121.83,121.87,121.82,121.87,336
HRZ11,2011-09-15 14:30,15,121.88,121.88,121.82,121.84,300
HRZ11,2011-09-15 15:00,15,121.84,121.84,121.84,121.84,3
HRZ11,2011-09-16 01:00,16,121.83,121.83,121.71,121.78,7315
HRZ11,2011-09-16 01:30,16,121.78,121.96,121.75,121.82,14840
HRZ11,2011-09-16 02:00,16,121.82,122,121.79,121.96,21974
HRZ11,2011-09-16 02:30,16,121.97,121.98,121.83,121.88,20172
HRZ11,2011-09-16 03:00,16,121.88,121.98,121.88,121.96,12965
HRZ11,2011-09-16 03:30,16,121.95,122,121.87,121.88,14908
HRZ11,2011-09-16 04:00,16,121.87,121.89,121.76,121.81,26879
HRZ11,2011-09-16 04:30,16,121.82,121.86,121.64,121.73,31255
HRZ11,2011-09-16 05:00,16,121.73,121.78,121.69,121.77,16850
HRZ11,2011-09-16 05:30,16,121.77,121.82,121.71,121.79,15911
HRZ11,2011-09-16 06:00,16,121.78,121.81,121.73,121.8,14791
HRZ11,2011-09-16 06:30,16,121.8,121.92,121.77,121.83,19329
HRZ11,2011-09-16 07:00,16,121.83,121.99,121.83,121.89,21123
HRZ11,2011-09-16 07:30,16,121.9,121.92,121.77,121.79,13946
HRZ11,2011-09-16 08:00,16,121.78,121.82,121.67,121.74,17597
HRZ11,2011-09-16 08:30,16,121.75,121.86,121.73,121.84,19291
HRZ11,2011-09-16 09:00,16,121.84,121.97,121.8,121.94,22688
HRZ11,2011-09-16 09:30,16,121.95,122.22,121.94,122.11,42069
HRZ11,2011-09-16 10:00,16,122.12,122.25,122.11,122.25,26068
HRZ11,2011-09-16 10:30,16,122.26,122.29,122.16,122.21,13000
HRZ11,2011-09-16 11:00,16,122.22,122.28,122.21,122.25,4522
HRZ11,2011-09-16 11:30,16,122.26,122.29,122.22,122.28,1735
HRZ11,2011-09-16 12:00,16,122.28,122.3,122.27,122.3,1209
HRZ11,2011-09-16 12:30,16,122.3,122.32,122.29,122.3,399
HRZ11,2011-09-16 13:00,16,122.29,122.32,122.28,122.32,229
HRZ11,2011-09-16 13:30,16,122.32,122.32,122.26,122.27,291
HRZ11,2011-09-16 14:00,16,122.27,122.28,122.26,122.27,43
HRZ11,2011-09-16 14:30,16,122.27,122.3,122.24,122.3,422
HRZ11,2011-09-16 15:00,16,122.3,122.3,122.3,122.3,17
HRZ11,2011-09-19 01:00,19,122.44,122.61,122.44,122.57,15897
HRZ11,2011-09-19 01:30,19,122.57,122.59,122.48,122.5,8478
HRZ11,2011-09-19 02:00,19,122.5,122.54,122.38,122.44,12675
HRZ11,2011-09-19 02:30,19,122.43,122.54,122.37,122.54,14884
HRZ11,2011-09-19 03:00,19,122.54,122.57,122.47,122.51,11974
HRZ11,2011-09-19 03:30,19,122.51,122.59,122.49,122.56,14291
HRZ11,2011-09-19 04:00,19,122.56,122.64,122.54,122.56,20596
HRZ11,2011-09-19 04:30,19,122.57,122.59,122.5,122.56,13257
HRZ11,2011-09-19 05:00,19,122.57,122.59,122.54,122.57,9483
HRZ11,2011-09-19 05:30,19,122.56,122.59,122.48,122.51,9977
HRZ11,2011-09-19 06:00,19,122.51,122.55,122.47,122.49,14008
HRZ11,2011-09-19 06:30,19,122.48,122.54,122.47,122.52,7353
HRZ11,2011-09-19 07:00,19,122.52,122.62,122.52,122.57,14171
HRZ11,2011-09-19 07:30,19,122.57,122.6,122.5,122.54,15915
HRZ11,2011-09-19 08:00,19,122.55,122.59,122.54,122.57,11771
HRZ11,2011-09-19 08:30,19,122.58,122.65,122.57,122.63,19473
HRZ11,2011-09-19 09:00,19,122.64,122.65,122.54,122.56,16181
HRZ11,2011-09-19 09:30,19,122.56,122.56,122.48,122.55,13752
HRZ11,2011-09-19 10:00,19,122.55,122.56,122.49,122.51,13813
HRZ11,2011-09-19 10:30,19,122.5,122.52,122.48,122.5,7804
HRZ11,2011-09-19 11:00,19,122.5,122.5,122.46,122.48,3764
HRZ11,2011-09-19 11:30,19,122.48,122.55,122.48,122.5,4943
HRZ11,2011-09-19 12:00,19,122.5,122.55,122.49,122.54,394
HRZ11,2011-09-19 12:30,19,122.54,122.55,122.52,122.52,575
HRZ11,2011-09-19 13:00,19,122.51,122.53,122.5,122.51,463
HRZ11,2011-09-19 13:30,19,122.51,122.52,122.5,122.52,119
HRZ11,2011-09-19 14:00,19,122.52,122.53,122.49,122.5,364
HRZ11,2011-09-19 14:30,19,122.5,122.53,122.49,122.52,588
HRZ11,2011-09-19 15:00,19,122.53,122.53,122.53,122.53,1
HRZ11,2011-09-20 01:00,20,122.66,122.77,122.66,122.72,11124
HRZ11,2011-09-20 01:30,20,122.72,122.85,122.68,122.82,13798
HRZ11,2011-09-20 02:00,20,122.82,122.83,122.6,122.62,20872
HRZ11,2011-09-20 02:30,20,122.62,122.69,122.57,122.61,19117
HRZ11,2011-09-20 03:00,20,122.6,122.61,122.52,122.55,19628
HRZ11,2011-09-20 03:30,20,122.55,122.62,122.52,122.59,15277
HRZ11,2011-09-20 04:00,20,122.59,122.65,122.54,122.62,21560
HRZ11,2011-09-20 04:30,20,122.61,122.61,122.43,122.44,20983
HRZ11,2011-09-20 05:00,20,122.44,122.45,122.38,122.42,17151
HRZ11,2011-09-20 05:30,20,122.42,122.48,122.4,122.46,8209
HRZ11,2011-09-20 06:00,20,122.46,122.5,122.42,122.46,9332
HRZ11,2011-09-20 06:30,20,122.46,122.49,122.38,122.43,12975
HRZ11,2011-09-20 07:00,20,122.43,122.45,122.39,122.44,8611
HRZ11,2011-09-20 07:30,20,122.44,122.5,122.39,122.45,15808
HRZ11,2011-09-20 08:00,20,122.44,122.62,122.44,122.59,19647
HRZ11,2011-09-20 08:30,20,122.59,122.68,122.58,122.6,19653
HRZ11,2011-09-20 09:00,20,122.61,122.62,122.44,122.49,17834
HRZ11,2011-09-20 09:30,20,122.49,122.54,122.46,122.48,12703
HRZ11,2011-09-20 10:00,20,122.48,122.55,122.47,122.54,12771
HRZ11,2011-09-20 10:30,20,122.54,122.55,122.49,122.53,5752
HRZ11,2011-09-20 11:00,20,122.53,122.56,122.5,122.54,2420
HRZ11,2011-09-20 11:30,20,122.55,122.58,122.54,122.56,2322
HRZ11,2011-09-20 12:00,20,122.57,122.57,122.53,122.54,547
HRZ11,2011-09-20 12:30,20,122.55,122.57,122.55,122.57,222
HRZ11,2011-09-20 13:00,20,122.57,122.58,122.57,122.58,135
HRZ11,2011-09-20 13:30,20,122.58,122.58,122.55,122.56,169
HRZ11,2011-09-20 14:00,20,122.55,122.59,122.55,122.59,100
HRZ11,2011-09-20 14:30,20,122.59,122.62,122.58,122.62,471
HRZ11,2011-09-20 15:00,20,122.68,122.68,122.68,122.68,100
HRZ11,2011-09-21 01:00,21,122.6,122.61,122.51,122.54,4699
HRZ11,2011-09-21 01:30,21,122.54,122.59,122.39,122.42,8762
HRZ11,2011-09-21 02:00,21,122.42,122.54,122.41,122.5,17212
HRZ11,2011-09-21 02:30,21,122.5,122.53,122.46,122.5,13170
HRZ11,2011-09-21 03:00,21,122.5,122.59,122.49,122.56,16639
HRZ11,2011-09-21 03:30,21,122.56,122.62,122.44,122.44,18476
HRZ11,2011-09-21 04:00,21,122.45,122.54,122.43,122.48,16270
HRZ11,2011-09-21 04:30,21,122.48,122.52,122.4,122.52,16929
HRZ11,2011-09-21 05:00,21,122.51,122.58,122.48,122.53,13693
HRZ11,2011-09-21 05:30,21,122.53,122.55,122.5,122.53,9898
HRZ11,2011-09-21 06:00,21,122.53,122.59,122.52,122.57,13010
HRZ11,2011-09-21 06:30,21,122.57,122.64,122.55,122.62,11894
HRZ11,2011-09-21 07:00,21,122.63,122.65,122.56,122.58,16088
HRZ11,2011-09-21 07:30,21,122.58,122.62,122.51,122.53,21028
HRZ11,2011-09-21 08:00,21,122.53,122.59,122.47,122.58,20989
HRZ11,2011-09-21 08:30,21,122.57,122.59,122.52,122.55,15861
HRZ11,2011-09-21 09:00,21,122.54,122.6,122.51,122.57,18166
HRZ11,2011-09-21 09:30,21,122.56,122.68,122.55,122.62,21181
HRZ11,2011-09-21 10:00,21,122.62,122.66,122.56,122.61,21891
HRZ11,2011-09-21 10:30,21,122.61,122.64,122.59,122.6,5223
HRZ11,2011-09-21 11:00,21,122.6,122.66,122.59,122.65,4916
HRZ11,2011-09-21 11:30,21,122.65,122.65,122.59,122.59,3786
HRZ11,2011-09-21 12:00,21,122.6,122.61,122.57,122.59,2468
HRZ11,2011-09-21 12:30,21,122.59,122.6,122.55,122.55,953
HRZ11,2011-09-21 13:00,21,122.55,122.66,122.54,122.6,911
HRZ11,2011-09-21 13:30,21,122.59,122.64,122.53,122.61,1611
HRZ11,2011-09-21 14:00,21,122.63,122.63,122.59,122.61,156
HRZ11,2011-09-21 14:30,21,122.61,122.67,122.58,122.67,755
HRZ11,2011-09-21 15:00,21,122.7,122.7,122.7,122.7,22
HRZ11,2011-09-22 01:00,22,122.81,122.99,122.81,122.95,18634
HRZ11,2011-09-22 01:30,22,122.95,122.97,122.84,122.87,9206
HRZ11,2011-09-22 02:00,22,122.87,122.96,122.75,122.82,26228
HRZ11,2011-09-22 02:30,22,122.82,123,122.78,122.97,24589
HRZ11,2011-09-22 03:00,22,122.98,123.04,122.95,123.02,26344
HRZ11,2011-09-22 03:30,22,123.02,123.1,123,123.07,27659
HRZ11,2011-09-22 04:00,22,123.07,123.13,123.04,123.11,21015
HRZ11,2011-09-22 04:30,22,123.1,123.11,122.97,122.98,19757
HRZ11,2011-09-22 05:00,22,122.99,123.07,122.98,123.02,14127
HRZ11,2011-09-22 05:30,22,123.02,123.09,123.01,123.07,12570
HRZ11,2011-09-22 06:00,22,123.07,123.2,123.05,123.15,23619
HRZ11,2011-09-22 06:30,22,123.15,123.17,123.08,123.1,17462
HRZ11,2011-09-22 07:00,22,123.11,123.18,123.08,123.11,13395
HRZ11,2011-09-22 07:30,22,123.12,123.18,123.06,123.16,18574
HRZ11,2011-09-22 08:00,22,123.16,123.19,122.99,123.02,25389
HRZ11,2011-09-22 08:30,22,123.02,123.05,122.93,122.98,25366
HRZ11,2011-09-22 09:00,22,122.98,122.99,122.83,122.92,30088
HRZ11,2011-09-22 09:30,22,122.91,122.95,122.83,122.88,27436
HRZ11,2011-09-22 10:00,22,122.88,123.01,122.86,122.97,18183
HRZ11,2011-09-22 10:30,22,122.97,123.08,122.95,123.05,10910
HRZ11,2011-09-22 11:00,22,123.06,123.1,123.04,123.05,4946
HRZ11,2011-09-22 11:30,22,123.05,123.06,122.97,122.99,5186
HRZ11,2011-09-22 12:00,22,122.99,123.07,122.99,123.04,1709
HRZ11,2011-09-22 12:30,22,123.05,123.14,123.04,123.14,503
HRZ11,2011-09-22 13:00,22,123.15,123.18,123.01,123.04,1189
HRZ11,2011-09-22 13:30,22,123.03,123.09,123.03,123.06,978
HRZ11,2011-09-22 14:00,22,123.06,123.13,123.06,123.13,341
HRZ11,2011-09-22 14:30,22,123.12,123.13,123.06,123.07,1138
HRZ11,2011-09-22 15:00,22,123.1,123.1,123.1,123.1,10
HRZ11,2011-09-23 01:00,23,123.14,123.14,122.99,122.99,12676
HRZ11,2011-09-23 01:30,23,122.99,123,122.87,122.89,13918
HRZ11,2011-09-23 02:00,23,122.89,123.04,122.85,122.99,22096
HRZ11,2011-09-23 02:30,23,122.99,123.06,122.95,123.02,16663
HRZ11,2011-09-23 03:00,23,123.02,123.04,122.93,122.95,13195
HRZ11,2011-09-23 03:30,23,122.96,123.04,122.96,123.01,13015
HRZ11,2011-09-23 04:00,23,123.01,123.02,122.97,123,17853
HRZ11,2011-09-23 04:30,23,123,123.12,122.98,123.08,23731
HRZ11,2011-09-23 05:00,23,123.07,123.23,123.07,123.2,18515
HRZ11,2011-09-23 05:30,23,123.19,123.3,123.18,123.23,27394
HRZ11,2011-09-23 06:00,23,123.23,123.27,123.2,123.24,14554
HRZ11,2011-09-23 06:30,23,123.24,123.29,123.18,123.25,15022
HRZ11,2011-09-23 07:00,23,123.24,123.41,123.23,123.26,36940
HRZ11,2011-09-23 07:30,23,123.26,123.32,123.2,123.23,29109
HRZ11,2011-09-23 08:00,23,123.24,123.25,123.11,123.22,36552
HRZ11,2011-09-23 08:30,23,123.22,123.26,123.12,123.17,24652
HRZ11,2011-09-23 09:00,23,123.17,123.21,123.06,123.06,20991
HRZ11,2011-09-23 09:30,23,123.06,123.06,122.91,122.97,28304
HRZ11,2011-09-23 10:00,23,122.98,122.98,122.81,122.86,24267
HRZ11,2011-09-23 10:30,23,122.86,122.88,122.83,122.83,8784
HRZ11,2011-09-23 11:00,23,122.83,122.9,122.82,122.87,4372
HRZ11,2011-09-23 11:30,23,122.87,122.92,122.82,122.85,3217
HRZ11,2011-09-23 12:00,23,122.85,122.91,122.83,122.9,705
HRZ11,2011-09-23 12:30,23,122.91,122.91,122.8,122.81,1502
HRZ11,2011-09-23 13:00,23,122.81,122.84,122.8,122.84,240
HRZ11,2011-09-23 13:30,23,122.84,122.86,122.83,122.84,345
HRZ11,2011-09-23 14:00,23,122.84,122.84,122.75,122.76,1369
HRZ11,2011-09-23 14:30,23,122.76,122.9,122.76,122.89,820
HRZ11,2011-09-23 15:00,23,122.91,122.91,122.91,122.91,70
HRZ11,2011-09-26 01:00,26,122.96,123.05,122.95,123.02,13285
HRZ11,2011-09-26 01:30,26,123.02,123.1,122.98,122.98,9808
HRZ11,2011-09-26 02:00,26,122.98,123.01,122.85,122.86,22459
HRZ11,2011-09-26 02:30,26,122.86,122.91,122.79,122.89,27760
HRZ11,2011-09-26 03:00,26,122.89,122.89,122.73,122.78,26689
HRZ11,2011-09-26 03:30,26,122.77,122.79,122.62,122.65,27628
HRZ11,2011-09-26 04:00,26,122.64,122.66,122.51,122.58,32139
HRZ11,2011-09-26 04:30,26,122.58,122.68,122.57,122.63,16937
HRZ11,2011-09-26 05:00,26,122.63,122.67,122.6,122.61,14466
HRZ11,2011-09-26 05:30,26,122.62,122.63,122.48,122.52,17327
HRZ11,2011-09-26 06:00,26,122.51,122.51,122.3,122.4,36184
HRZ11,2011-09-26 06:30,26,122.4,122.48,122.34,122.46,20918
HRZ11,2011-09-26 07:00,26,122.46,122.57,122.43,122.52,22361
HRZ11,2011-09-26 07:30,26,122.52,122.61,122.5,122.53,15469
HRZ11,2011-09-26 08:00,26,122.52,122.66,122.5,122.64,18642
HRZ11,2011-09-26 08:30,26,122.64,122.76,122.6,122.72,22551
HRZ11,2011-09-26 09:00,26,122.71,122.83,122.61,122.62,31508
HRZ11,2011-09-26 09:30,26,122.61,122.72,122.54,122.56,29278
HRZ11,2011-09-26 10:00,26,122.55,122.6,122.4,122.42,26853
HRZ11,2011-09-26 10:30,26,122.43,122.47,122.41,122.44,8847
HRZ11,2011-09-26 11:00,26,122.44,122.49,122.44,122.45,5361
HRZ11,2011-09-26 11:30,26,122.45,122.5,122.4,122.5,3853
HRZ11,2011-09-26 12:00,26,122.51,122.52,122.46,122.48,1618
HRZ11,2011-09-26 12:30,26,122.48,122.52,122.48,122.5,618
HRZ11,2011-09-26 13:00,26,122.5,122.5,122.44,122.46,825
HRZ11,2011-09-26 13:30,26,122.48,122.49,122.45,122.45,332
HRZ11,2011-09-26 14:00,26,122.44,122.45,122.4,122.4,805
HRZ11,2011-09-26 14:30,26,122.4,122.45,122.33,122.33,1935
HRZ11,2011-09-26 15:00,26,122.33,122.33,122.33,122.33,20
HRZ11,2011-09-27 01:00,27,122.21,122.25,122.17,122.25,16061
HRZ11,2011-09-27 01:30,27,122.24,122.25,122.01,122.22,29623
HRZ11,2011-09-27 02:00,27,122.21,122.24,122.08,122.09,26580
HRZ11,2011-09-27 02:30,27,122.09,122.2,122.07,122.12,28138
HRZ11,2011-09-27 03:00,27,122.12,122.15,122.05,122.11,25132
HRZ11,2011-09-27 03:30,27,122.12,122.21,122.08,122.15,18477
HRZ11,2011-09-27 04:00,27,122.15,122.25,122.15,122.22,21281
HRZ11,2011-09-27 04:30,27,122.22,122.28,122.16,122.2,17408
HRZ11,2011-09-27 05:00,27,122.21,122.24,122.13,122.19,20551
HRZ11,2011-09-27 05:30,27,122.18,122.22,122.03,122.05,21646
HRZ11,2011-09-27 06:00,27,122.05,122.06,121.95,122,28752
HRZ11,2011-09-27 06:30,27,122.01,122.01,121.81,121.88,32798
HRZ11,2011-09-27 07:00,27,121.88,121.93,121.84,121.85,19503
HRZ11,2011-09-27 07:30,27,121.85,122,121.85,121.93,27769
HRZ11,2011-09-27 08:00,27,121.92,121.92,121.72,121.78,39134
HRZ11,2011-09-27 08:30,27,121.79,121.84,121.74,121.76,24667
HRZ11,2011-09-27 09:00,27,121.77,121.94,121.75,121.84,31547
HRZ11,2011-09-27 09:30,27,121.83,121.94,121.8,121.83,19297
HRZ11,2011-09-27 10:00,27,121.83,121.89,121.82,121.86,14975
HRZ11,2011-09-27 10:30,27,121.86,121.87,121.82,121.85,7902
HRZ11,2011-09-27 11:00,27,121.85,121.85,121.8,121.8,4705
HRZ11,2011-09-27 11:30,27,121.8,121.83,121.8,121.82,2068
HRZ11,2011-09-27 12:00,27,121.82,121.84,121.79,121.81,1465
HRZ11,2011-09-27 12:30,27,121.82,121.83,121.78,121.8,529
HRZ11,2011-09-27 13:00,27,121.79,121.82,121.78,121.8,285
HRZ11,2011-09-27 13:30,27,121.81,121.81,121.78,121.78,1031
HRZ11,2011-09-27 14:00,27,121.79,121.85,121.79,121.85,566
HRZ11,2011-09-27 14:30,27,121.86,121.93,121.85,121.93,492
HRZ11,2011-09-27 15:00,27,121.9,121.9,121.9,121.9,7
HRZ11,2011-09-28 01:00,28,121.97,122.06,121.97,122,14207
HRZ11,2011-09-28 01:30,28,122,122.09,122,122.03,9834
HRZ11,2011-09-28 02:00,28,122.03,122.11,121.8,121.88,32357
HRZ11,2011-09-28 02:30,28,121.88,121.91,121.81,121.91,22236
HRZ11,2011-09-28 03:00,28,121.91,122.01,121.9,121.97,26653
HRZ11,2011-09-28 03:30,28,121.96,122.02,121.84,121.85,39382
HRZ11,2011-09-28 04:00,28,121.86,121.89,121.65,121.74,64953
HRZ11,2011-09-28 04:30,28,121.75,121.76,121.51,121.53,35966
HRZ11,2011-09-28 05:00,28,121.53,121.6,121.44,121.49,44296
HRZ11,2011-09-28 05:30,28,121.49,121.63,121.47,121.6,31624
HRZ11,2011-09-28 06:00,28,121.6,121.63,121.56,121.61,17398
HRZ11,2011-09-28 06:30,28,121.61,121.69,121.59,121.66,14456
HRZ11,2011-09-28 07:00,28,121.66,121.72,121.65,121.68,18177
HRZ11,2011-09-28 07:30,28,121.67,121.71,121.6,121.66,16978
HRZ11,2011-09-28 08:00,28,121.66,121.79,121.62,121.76,20857
HRZ11,2011-09-28 08:30,28,121.77,121.84,121.64,121.73,29830
HRZ11,2011-09-28 09:00,28,121.73,121.88,121.72,121.77,28789
HRZ11,2011-09-28 09:30,28,121.77,121.86,121.76,121.79,20833
HRZ11,2011-09-28 10:00,28,121.79,121.81,121.66,121.66,23524
HRZ11,2011-09-28 10:30,28,121.67,121.67,121.47,121.52,17606
HRZ11,2011-09-28 11:00,28,121.52,121.55,121.47,121.54,5340
HRZ11,2011-09-28 11:30,28,121.55,121.58,121.46,121.48,3591
HRZ11,2011-09-28 12:00,28,121.48,121.59,121.46,121.59,2371
HRZ11,2011-09-28 12:30,28,121.6,121.69,121.59,121.69,1868
HRZ11,2011-09-28 13:00,28,121.69,121.72,121.68,121.71,512
HRZ11,2011-09-28 13:30,28,121.72,121.73,121.71,121.73,522
HRZ11,2011-09-28 14:00,28,121.72,121.73,121.7,121.73,87
HRZ11,2011-09-28 14:30,28,121.73,121.77,121.72,121.77,1130
HRZ11,2011-09-29 01:00,29,121.72,121.72,121.63,121.66,7305
HRZ11,2011-09-29 01:30,29,121.67,121.7,121.56,121.62,7900
HRZ11,2011-09-29 02:00,29,121.62,121.84,121.61,121.81,24839
HRZ11,2011-09-29 02:30,29,121.81,121.81,121.66,121.71,20191
HRZ11,2011-09-29 03:00,29,121.7,121.72,121.61,121.7,12156
HRZ11,2011-09-29 03:30,29,121.71,121.82,121.7,121.8,14455
HRZ11,2011-09-29 04:00,29,121.8,121.85,121.71,121.84,23000
HRZ11,2011-09-29 04:30,29,121.84,121.93,121.79,121.82,29391
HRZ11,2011-09-29 05:00,29,121.83,121.85,121.67,121.79,27606
HRZ11,2011-09-29 05:30,29,121.8,121.9,121.79,121.89,11155
HRZ11,2011-09-29 06:00,29,121.9,121.98,121.88,121.92,16034
HRZ11,2011-09-29 06:30,29,121.93,121.93,121.82,121.92,20393
HRZ11,2011-09-29 07:00,29,121.92,121.92,121.79,121.82,13667
HRZ11,2011-09-29 07:30,29,121.81,121.81,121.66,121.76,31798
HRZ11,2011-09-29 08:00,29,121.75,121.79,121.72,121.78,21768
HRZ11,2011-09-29 08:30,29,121.78,121.78,121.67,121.71,21864
HRZ11,2011-09-29 09:00,29,121.69,121.7,121.5,121.59,29902
HRZ11,2011-09-29 09:30,29,121.59,121.73,121.53,121.62,22851
HRZ11,2011-09-29 10:00,29,121.62,121.67,121.56,121.59,25349
HRZ11,2011-09-29 10:30,29,121.58,121.62,121.57,121.6,7637
HRZ11,2011-09-29 11:00,29,121.6,121.66,121.58,121.62,6997
HRZ11,2011-09-29 11:30,29,121.62,121.67,121.61,121.62,7226
HRZ11,2011-09-29 12:00,29,121.63,121.63,121.55,121.58,2921
HRZ11,2011-09-29 12:30,29,121.58,121.71,121.58,121.71,960
HRZ11,2011-09-29 13:00,29,121.72,121.8,121.71,121.78,654
HRZ11,2011-09-29 13:30,29,121.79,121.89,121.79,121.86,1781
HRZ11,2011-09-29 14:00,29,121.86,121.88,121.83,121.83,391
HRZ11,2011-09-29 14:30,29,121.83,121.83,121.74,121.77,1605
HRZ11,2011-09-29 15:00,29,121.68,121.68,121.68,121.68,61
HRZ11,2011-09-30 01:00,30,121.75,121.79,121.7,121.78,8273
HRZ11,2011-09-30 01:30,30,121.78,121.89,121.77,121.83,7176
HRZ11,2011-09-30 02:00,30,121.82,121.89,121.8,121.81,12330
HRZ11,2011-09-30 02:30,30,121.82,121.84,121.76,121.8,17580
HRZ11,2011-09-30 03:00,30,121.79,121.86,121.76,121.8,14881
HRZ11,2011-09-30 03:30,30,121.8,121.81,121.69,121.7,13426
HRZ11,2011-09-30 04:00,30,121.69,121.81,121.63,121.77,29816
HRZ11,2011-09-30 04:30,30,121.77,121.93,121.77,121.9,23931
HRZ11,2011-09-30 05:00,30,121.9,122.12,121.9,122.06,33330
HRZ11,2011-09-30 05:30,30,122.07,122.16,122.06,122.07,20925
HRZ11,2011-09-30 06:00,30,122.08,122.15,122.05,122.11,13042
HRZ11,2011-09-30 06:30,30,122.11,122.12,122.05,122.06,13240
HRZ11,2011-09-30 07:00,30,122.06,122.09,122.03,122.03,11219
HRZ11,2011-09-30 07:30,30,122.04,122.2,122.04,122.18,25485
HRZ11,2011-09-30 08:00,30,122.18,122.23,122.15,122.19,27324
HRZ11,2011-09-30 08:30,30,122.2,122.23,122.06,122.12,31816
HRZ11,2011-09-30 09:00,30,122.12,122.16,122.01,122.12,27557
HRZ11,2011-09-30 09:30,30,122.12,122.21,122.11,122.18,22462
HRZ11,2011-09-30 10:00,30,122.18,122.23,122.11,122.2,30707
HRZ11,2011-09-30 10:30,30,122.2,122.21,122.14,122.18,8992
HRZ11,2011-09-30 11:00,30,122.18,122.28,122.17,122.28,6640
HRZ11,2011-09-30 11:30,30,122.28,122.31,122.23,122.24,3465
HRZ11,2011-09-30 12:00,30,122.25,122.25,122.17,122.18,504
HRZ11,2011-09-30 12:30,30,122.19,122.2,122.18,122.2,343
HRZ11,2011-09-30 13:00,30,122.2,122.21,122.2,122.21,75
HRZ11,2011-09-30 13:30,30,122.21,122.25,122.21,122.22,853
HRZ11,2011-09-30 14:00,30,122.22,122.23,122.21,122.22,154
HRZ11,2011-09-30 14:30,30,122.21,122.22,122.2,122.21,966
HRZ11,2011-09-30 15:00,30,122.21,122.21,122.21,122.21,156
HRZ11,2011-10-03 01:00,3,122.29,122.67,122.29,122.62,18372
HRZ11,2011-10-03 01:30,3,122.62,122.64,122.5,122.54,9524
HRZ11,2011-10-03 02:00,3,122.55,122.7,122.51,122.55,27832
HRZ11,2011-10-03 02:30,3,122.56,122.64,122.5,122.54,16559
HRZ11,2011-10-03 03:00,3,122.53,122.55,122.41,122.43,15735
HRZ11,2011-10-03 03:30,3,122.42,122.55,122.39,122.55,11903
HRZ11,2011-10-03 04:00,3,122.55,122.57,122.45,122.46,12147
HRZ11,2011-10-03 04:30,3,122.46,122.5,122.43,122.5,8058
HRZ11,2011-10-03 05:00,3,122.5,122.5,122.33,122.35,13519
HRZ11,2011-10-03 05:30,3,122.35,122.39,122.32,122.38,12283
HRZ11,2011-10-03 06:00,3,122.37,122.49,122.37,122.47,11707
HRZ11,2011-10-03 06:30,3,122.47,122.48,122.43,122.44,5834
HRZ11,2011-10-03 07:00,3,122.43,122.54,122.37,122.51,13037
HRZ11,2011-10-03 07:30,3,122.51,122.53,122.44,122.53,14751
HRZ11,2011-10-03 08:00,3,122.52,122.58,122.49,122.56,11677
HRZ11,2011-10-03 08:30,3,122.56,122.6,122.52,122.55,10918
HRZ11,2011-10-03 09:00,3,122.57,122.57,122.4,122.46,20046
HRZ11,2011-10-03 09:30,3,122.45,122.57,122.43,122.56,12840
HRZ11,2011-10-03 10:00,3,122.55,122.63,122.52,122.54,19178
HRZ11,2011-10-03 10:30,3,122.53,122.57,122.5,122.53,5728
HRZ11,2011-10-03 11:00,3,122.53,122.58,122.51,122.57,2551
HRZ11,2011-10-03 11:30,3,122.57,122.66,122.57,122.6,5239
HRZ11,2011-10-03 12:00,3,122.61,122.71,122.59,122.7,1786
HRZ11,2011-10-03 12:30,3,122.71,122.83,122.71,122.78,3072
HRZ11,2011-10-03 13:00,3,122.78,122.78,122.75,122.77,308
HRZ11,2011-10-03 13:30,3,122.77,122.84,122.76,122.82,951
HRZ11,2011-10-03 14:00,3,122.82,122.88,122.82,122.87,1148
HRZ11,2011-10-03 14:30,3,122.87,122.92,122.86,122.9,1316
HRZ11,2011-10-03 15:00,3,122.9,122.9,122.9,122.9,19
HRZ11,2011-10-04 01:00,4,122.81,122.87,122.77,122.86,8136
HRZ11,2011-10-04 01:30,4,122.86,122.91,122.84,122.89,10212
HRZ11,2011-10-04 02:00,4,122.89,123.02,122.88,122.92,24755
HRZ11,2011-10-04 02:30,4,122.93,123.04,122.92,123,18499
HRZ11,2011-10-04 03:00,4,123,123.02,122.95,122.96,18144
HRZ11,2011-10-04 03:30,4,122.97,122.98,122.86,122.87,20485
HRZ11,2011-10-04 04:00,4,122.87,122.95,122.83,122.92,26662
HRZ11,2011-10-04 04:30,4,122.92,122.93,122.81,122.85,22159
HRZ11,2011-10-04 05:00,4,122.84,122.97,122.83,122.92,11170
HRZ11,2011-10-04 05:30,4,122.91,122.98,122.9,122.98,7906
HRZ11,2011-10-04 06:00,4,122.99,123.07,122.94,123.05,15319
HRZ11,2011-10-04 06:30,4,123.05,123.17,123.01,123.14,28448
HRZ11,2011-10-04 07:00,4,123.14,123.19,123.1,123.12,19245
HRZ11,2011-10-04 07:30,4,123.12,123.15,123.08,123.1,13045
HRZ11,2011-10-04 08:00,4,123.11,123.15,123.09,123.11,19133
HRZ11,2011-10-04 08:30,4,123.11,123.22,123.08,123.15,18084
HRZ11,2011-10-04 09:00,4,123.14,123.2,123.07,123.08,22297
HRZ11,2011-10-04 09:30,4,123.08,123.11,122.95,122.99,31724
HRZ11,2011-10-04 10:00,4,122.99,123.01,122.88,122.93,27999
HRZ11,2011-10-04 10:30,4,122.94,123,122.93,122.96,12660
HRZ11,2011-10-04 11:00,4,122.95,122.96,122.88,122.94,7489
HRZ11,2011-10-04 11:30,4,122.93,122.95,122.9,122.91,3580
HRZ11,2011-10-04 12:00,4,122.91,122.97,122.9,122.97,2508
HRZ11,2011-10-04 12:30,4,122.97,123.01,122.97,122.97,651
HRZ11,2011-10-04 13:00,4,122.97,123,122.97,123,207
HRZ11,2011-10-04 13:30,4,122.99,123,122.98,122.99,47
HRZ11,2011-10-04 14:00,4,122.98,123.01,122.98,122.98,181
HRZ11,2011-10-04 14:30,4,122.97,122.97,122.81,122.82,2115
HRZ11,2011-10-05 01:00,5,122.82,122.84,122.72,122.73,14016
HRZ11,2011-10-05 01:30,5,122.74,122.77,122.71,122.73,14444
HRZ11,2011-10-05 02:00,5,122.73,122.84,122.7,122.79,23685
HRZ11,2011-10-05 02:30,5,122.79,122.98,122.75,122.96,29180
HRZ11,2011-10-05 03:00,5,122.96,122.97,122.83,122.84,17592
HRZ11,2011-10-05 03:30,5,122.85,122.88,122.77,122.79,17951
HRZ11,2011-10-05 04:00,5,122.78,122.88,122.76,122.86,16164
HRZ11,2011-10-05 04:30,5,122.87,122.93,122.83,122.83,16248
HRZ11,2011-10-05 05:00,5,122.84,122.85,122.62,122.63,28637
HRZ11,2011-10-05 05:30,5,122.63,122.65,122.54,122.58,21935
HRZ11,2011-10-05 06:00,5,122.58,122.63,122.56,122.63,12032
HRZ11,2011-10-05 06:30,5,122.64,122.71,122.63,122.7,11404
HRZ11,2011-10-05 07:00,5,122.69,122.7,122.58,122.67,13972
HRZ11,2011-10-05 07:30,5,122.67,122.76,122.67,122.73,18545
HRZ11,2011-10-05 08:00,5,122.74,122.74,122.62,122.65,12393
HRZ11,2011-10-05 08:30,5,122.66,122.72,122.51,122.54,30375
HRZ11,2011-10-05 09:00,5,122.53,122.55,122.4,122.48,33430
HRZ11,2011-10-05 09:30,5,122.48,122.49,122.39,122.43,20994
HRZ11,2011-10-05 10:00,5,122.43,122.52,122.42,122.47,21092
HRZ11,2011-10-05 10:30,5,122.47,122.48,122.45,122.47,6277
HRZ11,2011-10-05 11:00,5,122.47,122.52,122.46,122.5,3352
HRZ11,2011-10-05 11:30,5,122.51,122.54,122.48,122.49,2275
HRZ11,2011-10-05 12:00,5,122.49,122.5,122.42,122.43,1381
HRZ11,2011-10-05 12:30,5,122.43,122.44,122.41,122.42,447
HRZ11,2011-10-05 13:00,5,122.42,122.42,122.39,122.4,789
HRZ11,2011-10-05 13:30,5,122.4,122.41,122.39,122.41,305
HRZ11,2011-10-05 14:00,5,122.41,122.42,122.39,122.4,261
HRZ11,2011-10-05 14:30,5,122.41,122.43,122.39,122.42,347
HRZ11,2011-10-05 15:00,5,122.39,122.39,122.39,122.39,12
HRZ11,2011-10-06 01:00,6,122.45,122.49,122.37,122.39,10678
HRZ11,2011-10-06 01:30,6,122.39,122.47,122.39,122.43,6142
HRZ11,2011-10-06 02:00,6,122.43,122.55,122.42,122.51,20977
HRZ11,2011-10-06 02:30,6,122.5,122.51,122.37,122.41,23732
HRZ11,2011-10-06 03:00,6,122.41,122.47,122.27,122.31,29560
HRZ11,2011-10-06 03:30,6,122.3,122.32,122.19,122.29,37163
HRZ11,2011-10-06 04:00,6,122.29,122.31,122.23,122.29,28591
HRZ11,2011-10-06 04:30,6,122.29,122.32,122.26,122.29,15644
HRZ11,2011-10-06 05:00,6,122.3,122.33,122.27,122.29,15983
HRZ11,2011-10-06 05:30,6,122.3,122.4,122.29,122.39,13048
HRZ11,2011-10-06 06:00,6,122.39,122.56,122.39,122.47,48900
HRZ11,2011-10-06 06:30,6,122.47,122.66,122.35,122.51,43565
HRZ11,2011-10-06 07:00,6,122.52,122.57,122.39,122.42,24019
HRZ11,2011-10-06 07:30,6,122.41,122.51,122.21,122.26,49096
HRZ11,2011-10-06 08:00,6,122.25,122.51,122.25,122.37,45014
HRZ11,2011-10-06 08:30,6,122.36,122.36,122.18,122.32,43831
HRZ11,2011-10-06 09:00,6,122.33,122.35,121.97,121.99,42943
HRZ11,2011-10-06 09:30,6,121.99,121.99,121.75,121.92,52965
HRZ11,2011-10-06 10:00,6,121.92,121.95,121.76,121.91,28899
HRZ11,2011-10-06 10:30,6,121.91,121.97,121.89,121.91,17512
HRZ11,2011-10-06 11:00,6,121.9,121.92,121.84,121.85,7241
HRZ11,2011-10-06 11:30,6,121.85,121.88,121.8,121.86,2464
HRZ11,2011-10-06 12:00,6,121.86,121.86,121.82,121.85,395
HRZ11,2011-10-06 12:30,6,121.85,121.87,121.84,121.86,439
HRZ11,2011-10-06 13:00,6,121.86,121.88,121.85,121.86,95
HRZ11,2011-10-06 13:30,6,121.86,121.87,121.84,121.84,64
HRZ11,2011-10-06 14:00,6,121.84,121.85,121.83,121.84,94
HRZ11,2011-10-06 14:30,6,121.84,121.86,121.82,121.84,393
HRZ11,2011-10-06 15:00,6,121.86,121.86,121.86,121.86,7
HRZ11,2011-10-07 01:00,7,121.81,121.95,121.81,121.9,9469
HRZ11,2011-10-07 01:30,7,121.9,121.93,121.78,121.84,11013
HRZ11,2011-10-07 02:00,7,121.85,121.98,121.83,121.87,17473
HRZ11,2011-10-07 02:30,7,121.87,121.91,121.82,121.91,19495
HRZ11,2011-10-07 03:00,7,121.92,121.94,121.83,121.9,9674
HRZ11,2011-10-07 03:30,7,121.89,121.92,121.83,121.89,13334
HRZ11,2011-10-07 04:00,7,121.89,121.95,121.88,121.92,15334
HRZ11,2011-10-07 04:30,7,121.92,122.05,121.91,122.02,19517
HRZ11,2011-10-07 05:00,7,122.01,122.02,121.96,121.98,11432
HRZ11,2011-10-07 05:30,7,121.97,122.04,121.97,122.02,5700
HRZ11,2011-10-07 06:00,7,122.01,122.01,121.91,121.99,14136
HRZ11,2011-10-07 06:30,7,121.98,121.98,121.89,121.95,11535
HRZ11,2011-10-07 07:00,7,121.95,121.95,121.87,121.9,14128
HRZ11,2011-10-07 07:30,7,121.89,121.89,121.42,121.65,76831
HRZ11,2011-10-07 08:00,7,121.64,121.73,121.62,121.7,23347
HRZ11,2011-10-07 08:30,7,121.7,121.79,121.68,121.7,19139
HRZ11,2011-10-07 09:00,7,121.7,121.74,121.55,121.62,27074
HRZ11,2011-10-07 09:30,7,121.62,121.7,121.58,121.7,15430
HRZ11,2011-10-07 10:00,7,121.69,121.74,121.65,121.69,14742
HRZ11,2011-10-07 10:30,7,121.68,121.74,121.68,121.72,8079
HRZ11,2011-10-07 11:00,7,121.72,121.94,121.7,121.89,8148
HRZ11,2011-10-07 11:30,7,121.9,121.93,121.86,121.89,4425
HRZ11,2011-10-07 12:00,7,121.89,121.95,121.88,121.91,951
HRZ11,2011-10-07 12:30,7,121.91,121.97,121.91,121.93,617
HRZ11,2011-10-07 13:00,7,121.93,121.94,121.92,121.94,30
HRZ11,2011-10-07 13:30,7,121.94,121.95,121.92,121.92,166
HRZ11,2011-10-07 14:00,7,121.94,121.94,121.88,121.89,77
HRZ11,2011-10-07 14:30,7,121.88,121.95,121.88,121.93,194
HRZ11,2011-10-07 15:00,7,121.94,121.94,121.94,121.94,8
HRZ11,2011-10-10 01:00,10,121.84,121.85,121.73,121.79,6209
HRZ11,2011-10-10 01:30,10,121.79,121.84,121.76,121.84,3068
HRZ11,2011-10-10 02:00,10,121.84,121.89,121.77,121.87,14080
HRZ11,2011-10-10 02:30,10,121.87,121.88,121.7,121.71,14738
HRZ11,2011-10-10 03:00,10,121.7,121.79,121.67,121.73,13539
HRZ11,2011-10-10 03:30,10,121.73,121.75,121.59,121.64,15522
HRZ11,2011-10-10 04:00,10,121.64,121.66,121.44,121.48,26108
HRZ11,2011-10-10 04:30,10,121.48,121.56,121.47,121.55,15267
HRZ11,2011-10-10 05:00,10,121.56,121.56,121.47,121.51,9953
HRZ11,2011-10-10 05:30,10,121.51,121.59,121.48,121.58,9431
HRZ11,2011-10-10 06:00,10,121.58,121.6,121.49,121.55,8114
HRZ11,2011-10-10 06:30,10,121.56,121.68,121.54,121.61,16979
HRZ11,2011-10-10 07:00,10,121.6,121.61,121.53,121.61,9946
HRZ11,2011-10-10 07:30,10,121.6,121.63,121.57,121.59,7904
HRZ11,2011-10-10 08:00,10,121.59,121.61,121.56,121.58,6160
HRZ11,2011-10-10 08:30,10,121.57,121.58,121.47,121.5,14746
HRZ11,2011-10-10 09:00,10,121.49,121.49,121.28,121.34,26968
HRZ11,2011-10-10 09:30,10,121.34,121.37,121.3,121.35,10359
HRZ11,2011-10-10 10:00,10,121.34,121.4,121.32,121.35,13416
HRZ11,2011-10-10 10:30,10,121.34,121.34,121.27,121.31,9584
HRZ11,2011-10-10 11:00,10,121.31,121.37,121.3,121.36,3774
HRZ11,2011-10-10 11:30,10,121.36,121.38,121.33,121.34,1755
HRZ11,2011-10-10 12:00,10,121.34,121.35,121.29,121.31,856
HRZ11,2011-10-10 12:30,10,121.31,121.31,121.28,121.31,193
HRZ11,2011-10-10 13:00,10,121.31,121.33,121.3,121.33,83
HRZ11,2011-10-10 13:30,10,121.32,121.37,121.32,121.36,160
HRZ11,2011-10-10 14:00,10,121.36,121.38,121.36,121.38,355
HRZ11,2011-10-10 14:30,10,121.38,121.38,121.33,121.33,162
HRZ11,2011-10-10 15:00,10,121.3,121.3,121.3,121.3,4
HRZ11,2011-10-11 01:00,11,121.42,121.54,121.41,121.54,9763
HRZ11,2011-10-11 01:30,11,121.53,121.55,121.44,121.46,5745
HRZ11,2011-10-11 02:00,11,121.46,121.51,121.34,121.36,22451
HRZ11,2011-10-11 02:30,11,121.35,121.48,121.28,121.39,29277
HRZ11,2011-10-11 03:00,11,121.39,121.49,121.36,121.47,35729
HRZ11,2011-10-11 03:30,11,121.47,121.61,121.46,121.58,21814
HRZ11,2011-10-11 04:00,11,121.57,121.61,121.53,121.56,18090
HRZ11,2011-10-11 04:30,11,121.56,121.56,121.48,121.51,10499
HRZ11,2011-10-11 05:30,11,121.42,121.42,121.42,121.42,118
HRZ11,2011-10-11 07:00,11,121.48,121.5,121.36,121.4,22147
HRZ11,2011-10-11 07:30,11,121.4,121.49,121.37,121.43,24622
HRZ11,2011-10-11 08:00,11,121.43,121.49,121.38,121.4,18612
HRZ11,2011-10-11 08:30,11,121.39,121.42,121.33,121.39,20934
HRZ11,2011-10-11 09:00,11,121.38,121.47,121.36,121.37,27772
HRZ11,2011-10-11 09:30,11,121.38,121.45,121.28,121.34,29644
HRZ11,2011-10-11 10:00,11,121.35,121.41,121.31,121.33,19494
HRZ11,2011-10-11 10:30,11,121.34,121.37,121.31,121.33,8080
HRZ11,2011-10-11 11:00,11,121.33,121.35,121.31,121.34,3042
HRZ11,2011-10-11 11:30,11,121.33,121.38,121.33,121.35,2261
HRZ11,2011-10-11 12:00,11,121.35,121.36,121.33,121.33,591
HRZ11,2011-10-11 12:30,11,121.33,121.33,121.32,121.33,1233
HRZ11,2011-10-11 13:00,11,121.33,121.34,121.31,121.33,163
HRZ11,2011-10-11 13:30,11,121.33,121.35,121.33,121.34,22
HRZ11,2011-10-11 14:00,11,121.33,121.34,121.33,121.33,71
HRZ11,2011-10-11 14:30,11,121.33,121.34,121.32,121.33,152
HRZ11,2011-10-11 15:00,11,121.33,121.33,121.33,121.33,3
HRZ11,2011-10-12 01:00,12,121.44,121.53,121.42,121.45,10797
HRZ11,2011-10-12 01:30,12,121.45,121.46,121.41,121.44,3179
HRZ11,2011-10-12 02:00,12,121.44,121.55,121.44,121.51,14057
HRZ11,2011-10-12 02:30,12,121.51,121.53,121.41,121.43,18038
HRZ11,2011-10-12 03:00,12,121.42,121.47,121.26,121.3,24579
HRZ11,2011-10-12 03:30,12,121.29,121.3,121.19,121.25,27869
HRZ11,2011-10-12 04:00,12,121.25,121.25,120.97,121.02,43255
HRZ11,2011-10-12 04:30,12,121.02,121.06,120.98,121.03,23230
HRZ11,2011-10-12 05:00,12,121.04,121.12,121.03,121.1,20135
HRZ11,2011-10-12 05:30,12,121.1,121.12,121.05,121.05,10031
HRZ11,2011-10-12 06:00,12,121.05,121.1,121.04,121.09,7443
HRZ11,2011-10-12 06:30,12,121.08,121.12,121.04,121.1,8521
HRZ11,2011-10-12 07:00,12,121.1,121.13,121.08,121.12,8712
HRZ11,2011-10-12 07:30,12,121.12,121.16,121.06,121.08,11518
HRZ11,2011-10-12 08:00,12,121.09,121.09,120.9,120.99,37736
HRZ11,2011-10-12 08:30,12,120.99,121.05,120.96,121.01,22807
HRZ11,2011-10-12 09:00,12,121,121.03,120.91,120.98,28231
HRZ11,2011-10-12 09:30,12,120.98,121.02,120.96,121,22747
HRZ11,2011-10-12 10:00,12,121,121,120.84,120.85,24890
HRZ11,2011-10-12 10:30,12,120.86,120.9,120.84,120.87,9529
HRZ11,2011-10-12 11:00,12,120.87,120.87,120.67,120.72,11768
HRZ11,2011-10-12 11:30,12,120.72,120.79,120.7,120.75,3497
HRZ11,2011-10-12 12:00,12,120.74,120.75,120.67,120.74,3063
HRZ11,2011-10-12 12:30,12,120.74,120.78,120.73,120.77,422
HRZ11,2011-10-12 13:00,12,120.78,120.81,120.75,120.8,418
HRZ11,2011-10-12 13:30,12,120.79,120.83,120.78,120.82,332
HRZ11,2011-10-12 14:00,12,120.82,120.86,120.81,120.85,592
HRZ11,2011-10-12 14:30,12,120.85,120.89,120.85,120.87,814
HRZ11,2011-10-12 15:00,12,120.87,120.87,120.87,120.87,70
HRZ11,2011-10-13 01:00,13,120.92,120.96,120.87,120.93,8786
HRZ11,2011-10-13 01:30,13,120.92,120.94,120.82,120.93,7171
HRZ11,2011-10-13 02:00,13,120.94,120.94,120.71,120.74,19786
HRZ11,2011-10-13 02:30,13,120.74,120.8,120.71,120.75,20529
HRZ11,2011-10-13 03:00,13,120.75,121.01,120.74,120.95,38088
HRZ11,2011-10-13 03:30,13,120.95,121.08,120.94,121.06,27845
HRZ11,2011-10-13 04:00,13,121.06,121.09,120.97,121.01,21176
HRZ11,2011-10-13 04:30,13,121.01,121.24,121.01,121.21,29133
HRZ11,2011-10-13 05:00,13,121.21,121.24,121.17,121.18,18394
HRZ11,2011-10-13 05:30,13,121.18,121.19,121.1,121.11,12727
HRZ11,2011-10-13 06:00,13,121.12,121.2,121.07,121.08,11000
HRZ11,2011-10-13 06:30,13,121.08,121.13,121.07,121.11,8885
HRZ11,2011-10-13 07:00,13,121.11,121.17,121.07,121.09,15194
HRZ11,2011-10-13 07:30,13,121.08,121.19,121.07,121.18,17938
HRZ11,2011-10-13 08:00,13,121.18,121.21,121.14,121.16,15261
HRZ11,2011-10-13 08:30,13,121.16,121.42,121.14,121.38,39610
HRZ11,2011-10-13 09:00,13,121.39,121.46,121.36,121.37,26461
HRZ11,2011-10-13 09:30,13,121.37,121.48,121.32,121.48,25402
HRZ11,2011-10-13 10:00,13,121.47,121.48,121.32,121.34,25903
HRZ11,2011-10-13 10:30,13,121.34,121.43,121.33,121.41,15641
HRZ11,2011-10-13 11:00,13,121.41,121.5,121.4,121.48,6176
HRZ11,2011-10-13 11:30,13,121.48,121.53,121.38,121.43,6608
HRZ11,2011-10-13 12:00,13,121.43,121.5,121.38,121.38,2380
HRZ11,2011-10-13 12:30,13,121.38,121.38,121.34,121.36,647
HRZ11,2011-10-13 13:00,13,121.36,121.36,121.34,121.35,180
HRZ11,2011-10-13 13:30,13,121.35,121.35,121.31,121.32,254
HRZ11,2011-10-13 14:00,13,121.31,121.31,121.27,121.29,533
HRZ11,2011-10-13 14:30,13,121.29,121.31,121.28,121.31,197
HRZ11,2011-10-13 15:00,13,121.3,121.3,121.3,121.3,30
HRZ11,2011-10-14 01:00,14,121.21,121.27,121.12,121.26,10616
HRZ11,2011-10-14 01:30,14,121.26,121.32,121.16,121.3,7479
HRZ11,2011-10-14 02:00,14,121.3,121.4,121.27,121.32,20446
HRZ11,2011-10-14 02:30,14,121.33,121.42,121.2,121.21,20250
HRZ11,2011-10-14 03:00,14,121.2,121.22,121.09,121.11,19577
HRZ11,2011-10-14 03:30,14,121.1,121.12,120.98,121.07,26119
HRZ11,2011-10-14 04:00,14,121.06,121.1,121,121.09,14605
HRZ11,2011-10-14 04:30,14,121.1,121.1,120.93,121.04,19190
HRZ11,2011-10-14 05:00,14,121.04,121.1,121.01,121.08,11451
HRZ11,2011-10-14 05:30,14,121.08,121.2,121.05,121.17,25537
HRZ11,2011-10-14 06:00,14,121.17,121.28,121.16,121.24,18684
HRZ11,2011-10-14 06:30,14,121.23,121.26,121.19,121.22,10647
HRZ11,2011-10-14 07:00,14,121.21,121.21,121.13,121.15,16796
HRZ11,2011-10-14 07:30,14,121.15,121.15,120.96,121.1,26474
HRZ11,2011-10-14 08:00,14,121.1,121.13,121.03,121.07,18361
HRZ11,2011-10-14 08:30,14,121.06,121.12,121.01,121.1,12629
HRZ11,2011-10-14 09:00,14,121.1,121.17,121.07,121.15,25297
HRZ11,2011-10-14 09:30,14,121.16,121.17,121.02,121.02,21225
HRZ11,2011-10-14 10:00,14,121.02,121.09,120.98,121.08,21648
HRZ11,2011-10-14 10:30,14,121.08,121.09,121,121.05,9415
HRZ11,2011-10-14 11:00,14,121.06,121.12,121.05,121.08,4070
HRZ11,2011-10-14 11:30,14,121.08,121.12,121.07,121.12,1704
HRZ11,2011-10-14 12:00,14,121.12,121.15,121.11,121.14,1156
HRZ11,2011-10-14 12:30,14,121.14,121.14,121.08,121.08,174
HRZ11,2011-10-14 13:00,14,121.09,121.1,121.06,121.07,581
HRZ11,2011-10-14 13:30,14,121.08,121.09,121.08,121.08,661
HRZ11,2011-10-14 14:00,14,121.08,121.09,121.06,121.08,912
HRZ11,2011-10-14 14:30,14,121.08,121.09,121.03,121.05,793
HRZ11,2011-10-14 15:00,14,121.02,121.02,121.02,121.02,10
HRZ11,2011-10-17 01:00,17,121.01,121.09,121.01,121.04,9495
HRZ11,2011-10-17 01:30,17,121.04,121.07,120.89,120.98,8674
HRZ11,2011-10-17 02:00,17,120.98,121.05,120.85,120.87,19379
HRZ11,2011-10-17 02:30,17,120.87,120.98,120.87,120.94,13432
HRZ11,2011-10-17 03:00,17,120.94,120.97,120.92,120.94,8752
HRZ11,2011-10-17 03:30,17,120.95,121.04,120.93,120.99,12219
HRZ11,2011-10-17 04:00,17,120.99,121.07,120.92,121.06,17165
HRZ11,2011-10-17 04:30,17,121.07,121.15,121.06,121.11,18846
HRZ11,2011-10-17 05:00,17,121.11,121.22,121.11,121.2,14599
HRZ11,2011-10-17 05:30,17,121.2,121.54,121.2,121.46,41332
HRZ11,2011-10-17 06:00,17,121.45,121.62,121.44,121.45,29848
HRZ11,2011-10-17 06:30,17,121.45,121.53,121.42,121.47,14540
HRZ11,2011-10-17 07:00,17,121.47,121.51,121.41,121.42,12071
HRZ11,2011-10-17 07:30,17,121.43,121.57,121.43,121.56,19780
HRZ11,2011-10-17 08:00,17,121.56,121.71,121.56,121.63,23379
HRZ11,2011-10-17 08:30,17,121.63,121.73,121.57,121.73,20079
HRZ11,2011-10-17 09:00,17,121.73,121.76,121.7,121.75,17651
HRZ11,2011-10-17 09:30,17,121.75,121.84,121.7,121.71,20219
HRZ11,2011-10-17 10:00,17,121.72,121.73,121.63,121.67,25517
HRZ11,2011-10-17 10:30,17,121.66,121.68,121.64,121.66,10691
HRZ11,2011-10-17 11:00,17,121.67,121.75,121.67,121.73,4751
HRZ11,2011-10-17 11:30,17,121.73,121.78,121.71,121.77,3152
HRZ11,2011-10-17 12:00,17,121.78,121.84,121.78,121.8,2468
HRZ11,2011-10-17 12:30,17,121.8,121.83,121.8,121.82,465
HRZ11,2011-10-17 13:00,17,121.81,121.82,121.8,121.81,251
HRZ11,2011-10-17 13:30,17,121.81,121.84,121.79,121.79,408
HRZ11,2011-10-17 14:00,17,121.8,121.8,121.76,121.78,203
HRZ11,2011-10-17 14:30,17,121.79,121.81,121.77,121.78,376
HRZ11,2011-10-17 15:00,17,121.77,121.77,121.77,121.77,1
HRZ11,2011-10-18 01:00,18,121.78,122.03,121.77,122.01,15379
HRZ11,2011-10-18 01:30,18,122.01,122.08,121.92,122.03,13597
HRZ11,2011-10-18 02:00,18,122.03,122.16,121.96,122.04,34957
HRZ11,2011-10-18 02:30,18,122.04,122.06,121.94,121.94,22830
HRZ11,2011-10-18 03:00,18,121.94,121.97,121.84,121.88,21514
HRZ11,2011-10-18 03:30,18,121.87,121.98,121.83,121.91,16005
HRZ11,2011-10-18 04:00,18,121.92,122.06,121.86,121.9,27609
HRZ11,2011-10-18 04:30,18,121.9,122,121.84,121.9,21022
HRZ11,2011-10-18 05:00,18,121.9,121.96,121.87,121.9,12640
HRZ11,2011-10-18 05:30,18,121.9,121.91,121.81,121.87,12746
HRZ11,2011-10-18 06:00,18,121.86,121.97,121.83,121.91,12420
HRZ11,2011-10-18 06:30,18,121.91,122.04,121.87,121.96,17802
HRZ11,2011-10-18 07:00,18,121.96,122,121.9,121.91,12950
HRZ11,2011-10-18 07:30,18,121.91,121.94,121.81,121.88,27619
HRZ11,2011-10-18 08:00,18,121.89,121.92,121.74,121.91,23220
HRZ11,2011-10-18 08:30,18,121.91,122.1,121.84,122.06,32991
HRZ11,2011-10-18 09:00,18,122.05,122.11,121.96,121.96,28486
HRZ11,2011-10-18 09:30,18,121.95,122.01,121.93,121.97,24602
HRZ11,2011-10-18 10:00,18,121.98,122.04,121.96,122.01,16033
HRZ11,2011-10-18 10:30,18,122.01,122.03,121.93,121.95,9709
HRZ11,2011-10-18 11:00,18,121.95,122.02,121.95,122.01,2010
HRZ11,2011-10-18 11:30,18,122.01,122.02,121.95,121.96,2809
HRZ11,2011-10-18 12:00,18,121.96,122.01,121.95,121.98,1203
HRZ11,2011-10-18 12:30,18,121.98,122,121.95,121.99,449
HRZ11,2011-10-18 13:00,18,121.98,121.98,121.94,121.95,403
HRZ11,2011-10-18 13:30,18,121.95,121.96,121.93,121.93,526
HRZ11,2011-10-18 14:00,18,121.93,121.93,121.73,121.76,3962
HRZ11,2011-10-18 14:30,18,121.76,121.82,121.69,121.82,1693
HRZ11,2011-10-18 15:00,18,121.8,121.8,121.8,121.8,3
HRZ11,2011-10-19 01:00,19,121.81,121.85,121.74,121.76,11269
HRZ11,2011-10-19 01:30,19,121.76,121.93,121.76,121.88,10049
HRZ11,2011-10-19 02:00,19,121.87,121.99,121.83,121.83,18707
HRZ11,2011-10-19 02:30,19,121.83,121.93,121.82,121.88,16534
HRZ11,2011-10-19 03:00,19,121.87,121.88,121.68,121.68,31626
HRZ11,2011-10-19 03:30,19,121.69,121.73,121.61,121.62,20668
HRZ11,2011-10-19 04:00,19,121.62,121.67,121.43,121.53,38187
HRZ11,2011-10-19 04:30,19,121.53,121.61,121.52,121.54,22248
HRZ11,2011-10-19 05:00,19,121.54,121.55,121.48,121.51,12652
HRZ11,2011-10-19 05:30,19,121.51,121.56,121.5,121.55,20394
HRZ11,2011-10-19 06:00,19,121.54,121.6,121.5,121.59,15274
HRZ11,2011-10-19 06:30,19,121.59,121.65,121.53,121.6,15489
HRZ11,2011-10-19 07:00,19,121.59,121.62,121.55,121.55,8134
HRZ11,2011-10-19 07:30,19,121.55,121.58,121.45,121.49,22412
HRZ11,2011-10-19 08:00,19,121.49,121.67,121.49,121.66,25650
HRZ11,2011-10-19 08:30,19,121.66,121.87,121.6,121.81,38426
HRZ11,2011-10-19 09:00,19,121.81,121.89,121.66,121.7,30011
HRZ11,2011-10-19 09:30,19,121.69,121.8,121.68,121.79,19435
HRZ11,2011-10-19 10:00,19,121.79,121.82,121.71,121.72,15669
HRZ11,2011-10-19 10:30,19,121.71,121.74,121.66,121.74,11780
HRZ11,2011-10-19 11:00,19,121.73,121.75,121.69,121.71,2483
HRZ11,2011-10-19 11:30,19,121.7,121.71,121.66,121.68,1917
HRZ11,2011-10-19 12:00,19,121.68,121.68,121.64,121.66,1121
HRZ11,2011-10-19 12:30,19,121.66,121.7,121.66,121.67,527
HRZ11,2011-10-19 13:00,19,121.67,121.84,121.67,121.84,2033
HRZ11,2011-10-19 13:30,19,121.83,121.88,121.8,121.84,1341
HRZ11,2011-10-19 14:00,19,121.83,121.87,121.83,121.87,367
HRZ11,2011-10-19 14:30,19,121.88,121.89,121.85,121.88,607
HRZ11,2011-10-20 01:00,20,121.91,122.06,121.88,121.93,13768
HRZ11,2011-10-20 01:30,20,121.93,121.97,121.82,121.86,8416
HRZ11,2011-10-20 02:00,20,121.86,122,121.81,121.99,26821
HRZ11,2011-10-20 02:30,20,121.99,122,121.84,121.86,21245
HRZ11,2011-10-20 03:00,20,121.86,121.88,121.72,121.79,25355
HRZ11,2011-10-20 03:30,20,121.78,121.84,121.71,121.82,36946
HRZ11,2011-10-20 04:00,20,121.83,121.84,121.49,121.54,48018
HRZ11,2011-10-20 04:30,20,121.53,121.58,121.44,121.54,51354
HRZ11,2011-10-20 05:00,20,121.53,121.62,121.47,121.52,24852
HRZ11,2011-10-20 05:30,20,121.52,121.58,121.49,121.55,13775
HRZ11,2011-10-20 06:00,20,121.55,121.65,121.54,121.61,15481
HRZ11,2011-10-20 06:30,20,121.61,121.63,121.53,121.6,12915
HRZ11,2011-10-20 07:00,20,121.6,121.6,121.54,121.56,8937
HRZ11,2011-10-20 07:30,20,121.57,121.6,121.52,121.58,15329
HRZ11,2011-10-20 08:00,20,121.59,121.83,121.56,121.63,51974
HRZ11,2011-10-20 08:30,20,121.62,121.73,121.61,121.69,24779
HRZ11,2011-10-20 09:00,20,121.68,121.73,121.58,121.69,25964
HRZ11,2011-10-20 09:30,20,121.68,121.89,121.65,121.88,28150
HRZ11,2011-10-20 10:00,20,121.88,121.95,121.8,121.91,30716
HRZ11,2011-10-20 10:30,20,121.91,122.1,121.91,122.03,14194
HRZ11,2011-10-20 11:00,20,122.02,122.06,121.98,122,6828
HRZ11,2011-10-20 11:30,20,122,122,121.95,121.98,4199
HRZ11,2011-10-20 12:00,20,121.98,122,121.88,121.91,2850
HRZ11,2011-10-20 12:30,20,121.9,121.92,121.86,121.9,1260
HRZ11,2011-10-20 13:00,20,121.9,121.95,121.88,121.92,354
HRZ11,2011-10-20 13:30,20,121.93,121.93,121.79,121.79,1411
HRZ11,2011-10-20 14:00,20,121.79,121.81,121.78,121.81,441
HRZ11,2011-10-20 14:30,20,121.82,121.83,121.79,121.8,229
HRZ11,2011-10-20 15:00,20,121.77,121.77,121.77,121.77,21
HRZ11,2011-10-21 01:00,21,121.71,121.99,121.71,121.97,10252
HRZ11,2011-10-21 01:30,21,121.97,122.03,121.95,121.99,5720
HRZ11,2011-10-21 02:00,21,121.99,122.02,121.89,121.91,19172
HRZ11,2011-10-21 02:30,21,121.9,122.01,121.88,121.98,15165
HRZ11,2011-10-21 03:00,21,121.98,122.01,121.86,121.91,25354
HRZ11,2011-10-21 03:30,21,121.91,121.96,121.87,121.91,10218
HRZ11,2011-10-21 04:00,21,121.91,121.92,121.8,121.83,17914
HRZ11,2011-10-21 04:30,21,121.84,121.84,121.71,121.73,27393
HRZ11,2011-10-21 05:00,21,121.73,121.86,121.68,121.85,21336
HRZ11,2011-10-21 05:30,21,121.85,121.88,121.79,121.8,10907
HRZ11,2011-10-21 06:00,21,121.8,121.81,121.72,121.73,18305
HRZ11,2011-10-21 06:30,21,121.73,121.81,121.69,121.74,19977
HRZ11,2011-10-21 07:00,21,121.75,121.77,121.68,121.75,14746
HRZ11,2011-10-21 07:30,21,121.75,121.78,121.68,121.69,15566
HRZ11,2011-10-21 08:00,21,121.7,121.7,121.37,121.48,46550
HRZ11,2011-10-21 08:30,21,121.48,121.51,121.42,121.46,17356
HRZ11,2011-10-21 09:00,21,121.46,121.5,121.41,121.42,12880
HRZ11,2011-10-21 09:30,21,121.42,121.58,121.41,121.47,21063
HRZ11,2011-10-21 10:00,21,121.47,121.53,121.41,121.41,15133
HRZ11,2011-10-21 10:30,21,121.41,121.46,121.4,121.42,7180
HRZ11,2011-10-21 11:00,21,121.42,121.43,121.39,121.39,3161
HRZ11,2011-10-21 11:30,21,121.4,121.47,121.4,121.46,1644
HRZ11,2011-10-21 12:00,21,121.47,121.49,121.46,121.49,855
HRZ11,2011-10-21 12:30,21,121.49,121.51,121.48,121.51,580
HRZ11,2011-10-21 13:00,21,121.52,121.53,121.49,121.5,295
HRZ11,2011-10-21 13:30,21,121.51,121.51,121.48,121.5,166
HRZ11,2011-10-21 14:00,21,121.5,121.52,121.5,121.5,130
HRZ11,2011-10-21 14:30,21,121.51,121.51,121.44,121.51,250
HRZ11,2011-10-21 15:00,21,121.53,121.53,121.53,121.53,7
HRZ11,2011-10-24 01:00,24,121.36,121.44,121.31,121.42,7328
HRZ11,2011-10-24 01:30,24,121.42,121.54,121.42,121.54,5676
HRZ11,2011-10-24 02:00,24,121.54,121.83,121.53,121.73,37039
HRZ11,2011-10-24 02:30,24,121.73,121.78,121.66,121.74,13847
HRZ11,2011-10-24 03:00,24,121.74,121.83,121.67,121.82,16462
HRZ11,2011-10-24 03:30,24,121.82,121.91,121.78,121.87,19013
HRZ11,2011-10-24 04:00,24,121.87,121.89,121.75,121.8,14052
HRZ11,2011-10-24 04:30,24,121.79,121.79,121.71,121.74,11646
HRZ11,2011-10-24 05:00,24,121.74,121.8,121.7,121.72,8997
HRZ11,2011-10-24 05:30,24,121.72,121.88,121.72,121.84,14353
HRZ11,2011-10-24 06:00,24,121.85,121.86,121.8,121.8,7895
HRZ11,2011-10-24 06:30,24,121.81,121.83,121.77,121.8,8666
HRZ11,2011-10-24 07:00,24,121.8,121.86,121.8,121.83,7784
HRZ11,2011-10-24 07:30,24,121.83,121.89,121.65,121.71,23384
HRZ11,2011-10-24 08:00,24,121.71,121.85,121.69,121.83,13843
HRZ11,2011-10-24 08:30,24,121.84,121.85,121.75,121.81,18221
HRZ11,2011-10-24 09:00,24,121.81,121.83,121.67,121.69,20608
HRZ11,2011-10-24 09:30,24,121.68,121.71,121.62,121.67,20432
HRZ11,2011-10-24 10:00,24,121.67,121.67,121.41,121.43,32161
HRZ11,2011-10-24 10:30,24,121.43,121.46,121.38,121.41,7974
HRZ11,2011-10-24 11:00,24,121.41,121.44,121.38,121.44,3425
HRZ11,2011-10-24 11:30,24,121.44,121.48,121.43,121.43,1823
HRZ11,2011-10-24 12:00,24,121.43,121.44,121.39,121.4,1019
HRZ11,2011-10-24 12:30,24,121.4,121.41,121.4,121.41,346
HRZ11,2011-10-24 13:00,24,121.41,121.44,121.4,121.42,272
HRZ11,2011-10-24 13:30,24,121.42,121.45,121.42,121.44,296
HRZ11,2011-10-24 14:00,24,121.44,121.44,121.43,121.44,127
HRZ11,2011-10-24 14:30,24,121.44,121.49,121.43,121.46,650
HRZ11,2011-10-24 15:00,24,121.49,121.49,121.49,121.49,4
HRZ11,2011-10-25 01:00,25,121.52,121.63,121.51,121.55,7745
HRZ11,2011-10-25 01:30,25,121.55,121.64,121.53,121.59,4364
HRZ11,2011-10-25 02:00,25,121.58,121.59,121.5,121.52,17829
HRZ11,2011-10-25 02:30,25,121.52,121.54,121.3,121.33,30918
HRZ11,2011-10-25 03:00,25,121.33,121.5,121.31,121.45,27659
HRZ11,2011-10-25 03:30,25,121.45,121.47,121.31,121.34,12892
HRZ11,2011-10-25 04:00,25,121.33,121.41,121.31,121.37,18286
HRZ11,2011-10-25 04:30,25,121.37,121.53,121.36,121.48,18993
HRZ11,2011-10-25 05:00,25,121.49,121.51,121.42,121.46,13710
HRZ11,2011-10-25 05:30,25,121.45,121.46,121.38,121.44,10621
HRZ11,2011-10-25 06:00,25,121.44,121.45,121.34,121.39,9258
HRZ11,2011-10-25 06:30,25,121.38,121.43,121.36,121.37,6833
HRZ11,2011-10-25 07:00,25,121.37,121.5,121.33,121.44,20651
HRZ11,2011-10-25 07:30,25,121.44,121.6,121.44,121.55,18641
HRZ11,2011-10-25 08:00,25,121.55,121.58,121.43,121.48,28529
HRZ11,2011-10-25 08:30,25,121.49,121.84,121.48,121.8,57588
HRZ11,2011-10-25 09:00,25,121.8,121.93,121.77,121.82,43267
HRZ11,2011-10-25 09:30,25,121.83,122,121.78,121.97,32534
HRZ11,2011-10-25 10:00,25,121.98,122.03,121.9,121.9,29631
HRZ11,2011-10-25 10:30,25,121.91,121.95,121.87,121.95,9643
HRZ11,2011-10-25 11:00,25,121.95,121.95,121.88,121.89,5005
HRZ11,2011-10-25 11:30,25,121.89,121.92,121.87,121.92,2744
HRZ11,2011-10-25 12:00,25,121.92,121.93,121.89,121.9,1278
HRZ11,2011-10-25 12:30,25,121.91,121.98,121.91,121.97,1197
HRZ11,2011-10-25 13:00,25,121.97,122.08,121.94,122.03,2040
HRZ11,2011-10-25 13:30,25,122.04,122.05,122.01,122.02,490
HRZ11,2011-10-25 14:00,25,122.02,122.04,122,122.04,938
HRZ11,2011-10-25 14:30,25,122.04,122.07,122.02,122.07,616
HRZ11,2011-10-25 15:00,25,122.01,122.01,122.01,122.01,2
HRZ11,2011-10-26 01:00,26,122.05,122.45,122.04,122.15,18800
HRZ11,2011-10-26 01:30,26,122.15,122.16,122.01,122.03,8321
HRZ11,2011-10-26 02:00,26,122.03,122.08,121.94,122.05,22947
HRZ11,2011-10-26 02:30,26,122.06,122.09,122,122.02,19486
HRZ11,2011-10-26 03:00,26,122.03,122.03,121.92,122.01,18690
HRZ11,2011-10-26 03:30,26,122.01,122.07,121.98,122.02,16057
HRZ11,2011-10-26 04:00,26,122.02,122.03,121.87,121.93,28033
HRZ11,2011-10-26 04:30,26,121.92,121.96,121.82,121.89,17883
HRZ11,2011-10-26 05:00,26,121.88,122.03,121.86,122.03,17074
HRZ11,2011-10-26 05:30,26,122.03,122.09,121.92,122.02,21135
HRZ11,2011-10-26 06:00,26,122.02,122.06,121.97,121.97,9345
HRZ11,2011-10-26 06:30,26,121.98,122.02,121.95,122.01,12058
HRZ11,2011-10-26 07:00,26,122.01,122.11,122,122.09,12178
HRZ11,2011-10-26 07:30,26,122.09,122.2,122.04,122.17,29556
HRZ11,2011-10-26 08:00,26,122.17,122.17,122.03,122.09,35556
HRZ11,2011-10-26 08:30,26,122.09,122.16,122.02,122.06,25364
HRZ11,2011-10-26 09:00,26,122.06,122.31,122.05,122.25,29754
HRZ11,2011-10-26 09:30,26,122.25,122.56,122.25,122.4,50856
HRZ11,2011-10-26 10:00,26,122.41,122.42,122.29,122.3,22293
HRZ11,2011-10-26 10:30,26,122.31,122.32,122.2,122.29,10029
HRZ11,2011-10-26 11:00,26,122.3,122.35,122.28,122.33,4223
HRZ11,2011-10-26 11:30,26,122.33,122.34,122.25,122.3,4010
HRZ11,2011-10-26 12:00,26,122.3,122.38,122.3,122.35,963
HRZ11,2011-10-26 12:30,26,122.34,122.34,122.18,122.19,1977
HRZ11,2011-10-26 13:00,26,122.18,122.18,122.08,122.13,1131
HRZ11,2011-10-26 13:30,26,122.14,122.14,122.05,122.11,826
HRZ11,2011-10-26 14:00,26,122.11,122.12,122.08,122.08,130
HRZ11,2011-10-26 14:30,26,122.08,122.12,122.07,122.07,436
HRZ11,2011-10-27 01:00,27,121.87,121.87,121.55,121.76,31350
HRZ11,2011-10-27 01:30,27,121.76,121.83,121.7,121.76,13353
HRZ11,2011-10-27 02:00,27,121.77,121.92,121.74,121.88,21833
HRZ11,2011-10-27 02:30,27,121.88,121.9,121.79,121.83,17406
HRZ11,2011-10-27 03:00,27,121.82,121.87,121.73,121.86,16834
HRZ11,2011-10-27 03:30,27,121.86,122.02,121.84,122.01,27154
HRZ11,2011-10-27 04:00,27,122.01,122.03,121.84,121.86,23474
HRZ11,2011-10-27 04:30,27,121.86,121.96,121.85,121.88,12460
HRZ11,2011-10-27 05:00,27,121.88,121.91,121.79,121.88,17915
HRZ11,2011-10-27 05:30,27,121.87,121.94,121.8,121.81,16262
HRZ11,2011-10-27 06:00,27,121.8,121.84,121.72,121.75,21978
HRZ11,2011-10-27 06:30,27,121.75,121.84,121.7,121.82,13037
HRZ11,2011-10-27 07:00,27,121.82,121.83,121.65,121.68,20255
HRZ11,2011-10-27 07:30,27,121.67,121.74,121.61,121.68,28998
HRZ11,2011-10-27 08:00,27,121.68,121.69,121.47,121.57,38257
HRZ11,2011-10-27 08:30,27,121.56,121.58,121.49,121.56,28087
HRZ11,2011-10-27 09:00,27,121.57,121.62,121.53,121.56,22937
HRZ11,2011-10-27 09:30,27,121.55,121.59,121.46,121.47,22045
HRZ11,2011-10-27 10:00,27,121.47,121.49,121.28,121.35,48484
HRZ11,2011-10-27 10:30,27,121.35,121.4,121.34,121.38,14658
HRZ11,2011-10-27 11:00,27,121.37,121.39,121.32,121.32,5725
HRZ11,2011-10-27 11:30,27,121.33,121.35,121.31,121.34,3137
HRZ11,2011-10-27 12:00,27,121.33,121.33,121.21,121.22,3673
HRZ11,2011-10-27 12:30,27,121.23,121.23,121.13,121.14,1904
HRZ11,2011-10-27 13:00,27,121.14,121.14,121.09,121.13,763
HRZ11,2011-10-27 13:30,27,121.13,121.15,121.11,121.14,969
HRZ11,2011-10-27 14:00,27,121.14,121.15,121.11,121.12,620
HRZ11,2011-10-27 14:30,27,121.12,121.2,121.12,121.2,892
HRZ11,2011-10-27 15:00,27,121.2,121.2,121.2,121.2,7
HRZ11,2011-10-28 01:00,28,121.25,121.34,121.23,121.3,10201
HRZ11,2011-10-28 01:30,28,121.3,121.36,121.25,121.31,5022
HRZ11,2011-10-28 02:00,28,121.32,121.41,121.27,121.38,21416
HRZ11,2011-10-28 02:30,28,121.38,121.38,121.15,121.19,21214
HRZ11,2011-10-28 03:00,28,121.19,121.19,120.96,121.07,33652
HRZ11,2011-10-28 03:30,28,121.07,121.17,121.05,121.12,21888
HRZ11,2011-10-28 04:00,28,121.12,121.28,121.09,121.25,23381
HRZ11,2011-10-28 04:30,28,121.25,121.3,121.21,121.25,14293
HRZ11,2011-10-28 05:00,28,121.24,121.43,121.24,121.41,26048
HRZ11,2011-10-28 05:30,28,121.41,121.44,121.31,121.32,19694
HRZ11,2011-10-28 06:00,28,121.32,121.4,121.25,121.38,15816
HRZ11,2011-10-28 06:30,28,121.39,121.44,121.35,121.42,12913
HRZ11,2011-10-28 07:00,28,121.41,121.43,121.33,121.36,12858
HRZ11,2011-10-28 07:30,28,121.36,121.49,121.36,121.43,18536
HRZ11,2011-10-28 08:00,28,121.43,121.54,121.43,121.52,24008
HRZ11,2011-10-28 08:30,28,121.52,121.61,121.5,121.58,31813
HRZ11,2011-10-28 09:00,28,121.58,121.65,121.56,121.57,19129
HRZ11,2011-10-28 09:30,28,121.57,121.61,121.49,121.54,18086
HRZ11,2011-10-28 10:00,28,121.54,121.58,121.44,121.55,25153
HRZ11,2011-10-28 10:30,28,121.55,121.65,121.54,121.63,14618
HRZ11,2011-10-28 11:00,28,121.63,121.65,121.61,121.65,3053
HRZ11,2011-10-28 11:30,28,121.64,121.65,121.58,121.6,1328
HRZ11,2011-10-28 12:00,28,121.59,121.61,121.54,121.57,1054
HRZ11,2011-10-28 12:30,28,121.56,121.57,121.52,121.53,594
HRZ11,2011-10-28 13:00,28,121.54,121.56,121.53,121.55,57
HRZ11,2011-10-28 13:30,28,121.54,121.57,121.53,121.57,73
HRZ11,2011-10-28 14:00,28,121.57,121.58,121.56,121.58,145
HRZ11,2011-10-28 14:30,28,121.58,121.6,121.57,121.59,286
HRZ11,2011-10-28 15:00,28,121.56,121.56,121.56,121.56,1
HRZ11,2011-10-31 02:00,31,121.68,121.88,121.6,121.84,14326
HRZ11,2011-10-31 02:30,31,121.84,121.95,121.83,121.84,12913
HRZ11,2011-10-31 03:00,31,121.84,121.99,121.82,121.91,23399
HRZ11,2011-10-31 03:30,31,121.91,121.95,121.82,121.86,23030
HRZ11,2011-10-31 04:00,31,121.87,121.97,121.87,121.96,14638
HRZ11,2011-10-31 04:30,31,121.96,122.01,121.9,121.91,18136
HRZ11,2011-10-31 05:00,31,121.91,122,121.89,121.95,16164
HRZ11,2011-10-31 05:30,31,121.95,122,121.92,121.96,12990
HRZ11,2011-10-31 06:00,31,121.96,121.96,121.92,121.95,13835
HRZ11,2011-10-31 06:30,31,121.96,122.06,121.96,122.02,14843
HRZ11,2011-10-31 07:00,31,122.03,122.06,122,122.03,7799
HRZ11,2011-10-31 07:30,31,122.04,122.11,122.03,122.08,15454
HRZ11,2011-10-31 08:00,31,122.07,122.08,122,122.01,13660
HRZ11,2011-10-31 08:30,31,122.01,122.11,121.98,122.07,14132
HRZ11,2011-10-31 09:00,31,122.07,122.15,122.07,122.1,27319
HRZ11,2011-10-31 09:30,31,122.1,122.23,122.04,122.23,23506
HRZ11,2011-10-31 10:00,31,122.23,122.33,122.23,122.28,30957
HRZ11,2011-10-31 10:30,31,122.29,122.3,122.21,122.24,21998
HRZ11,2011-10-31 11:00,31,122.26,122.38,122.25,122.37,33886
HRZ11,2011-10-31 11:30,31,122.37,122.38,122.35,122.37,7944
HRZ11,2011-10-31 12:00,31,122.38,122.45,122.37,122.43,7293
HRZ11,2011-10-31 12:30,31,122.44,122.44,122.3,122.32,3737
HRZ11,2011-10-31 13:00,31,122.31,122.33,122.31,122.33,590
HRZ11,2011-10-31 13:30,31,122.33,122.42,122.33,122.41,1095
HRZ11,2011-10-31 14:00,31,122.41,122.92,122.41,122.92,3662
HRZ11,2011-10-31 14:30,31,122.74,122.88,122.65,122.8,3167
HRZ11,2011-10-31 15:00,31,122.8,122.89,122.79,122.87,732
HRZ11,2011-10-31 15:30,31,122.88,122.95,122.88,122.92,1504
HRZ11,2011-10-31 16:00,31,122.91,122.91,122.91,122.91,1
HRZ11,2011-11-01 02:00,1,123.03,123.27,122.93,123.08,25782
HRZ11,2011-11-01 02:30,1,123.08,123.08,122.89,122.94,15902
HRZ11,2011-11-01 03:00,1,122.95,123.23,122.95,123.19,34405
HRZ11,2011-11-01 03:30,1,123.2,123.21,122.98,123.02,19252
HRZ11,2011-11-01 04:00,1,123.03,123.04,122.77,122.97,34116
HRZ11,2011-11-01 04:30,1,122.97,123.1,122.92,123.07,25351
HRZ11,2011-11-01 05:00,1,123.07,123.21,123.01,123.19,25051
HRZ11,2011-11-01 05:30,1,123.18,123.19,123.1,123.11,17487
HRZ11,2011-11-01 06:00,1,123.11,123.14,123.05,123.1,12983
HRZ11,2011-11-01 06:30,1,123.11,123.29,123.11,123.25,20504
HRZ11,2011-11-01 07:00,1,123.24,123.4,123.22,123.27,22400
HRZ11,2011-11-01 07:30,1,123.27,123.54,123.22,123.39,28748
HRZ11,2011-11-01 08:00,1,123.38,123.42,123.28,123.3,24314
HRZ11,2011-11-01 08:30,1,123.31,123.37,123.24,123.27,22108
HRZ11,2011-11-01 09:00,1,123.28,123.4,123.22,123.34,25184
HRZ11,2011-11-01 09:30,1,123.34,123.38,123.22,123.38,23017
HRZ11,2011-11-01 10:00,1,123.38,123.59,123.35,123.56,28294
HRZ11,2011-11-01 10:30,1,123.56,123.6,123.51,123.58,15048
HRZ11,2011-11-01 11:00,1,123.58,123.63,123.42,123.49,22900
HRZ11,2011-11-01 11:30,1,123.5,123.51,123.43,123.47,10145
HRZ11,2011-11-01 12:00,1,123.48,123.49,123.36,123.36,6119
HRZ11,2011-11-01 12:30,1,123.35,123.43,123.23,123.39,7652
HRZ11,2011-11-01 13:00,1,123.39,123.4,123.26,123.28,1144
HRZ11,2011-11-01 13:30,1,123.29,123.42,123.27,123.42,854
HRZ11,2011-11-01 14:00,1,123.44,123.5,123.44,123.48,238
HRZ11,2011-11-01 14:30,1,123.47,123.5,123.43,123.46,900
HRZ11,2011-11-01 15:00,1,123.47,123.48,123.41,123.43,72
HRZ11,2011-11-01 15:30,1,123.43,123.47,123.43,123.45,74
HRZ11,2011-11-01 16:00,1,123.42,123.42,123.42,123.42,1
HRZ11,2011-11-02 02:00,2,123.38,123.39,123.14,123.25,17184
HRZ11,2011-11-02 02:30,2,123.26,123.36,123.16,123.21,12325
HRZ11,2011-11-02 03:00,2,123.21,123.29,123.04,123.16,29560
HRZ11,2011-11-02 03:30,2,123.16,123.22,123.09,123.1,24598
HRZ11,2011-11-02 04:00,2,123.1,123.17,123.02,123.13,28862
HRZ11,2011-11-02 04:30,2,123.11,123.35,123.07,123.27,50243
HRZ11,2011-11-02 05:00,2,123.28,123.3,123.12,123.22,37909
HRZ11,2011-11-02 05:30,2,123.23,123.23,123.1,123.17,22361
HRZ11,2011-11-02 06:00,2,123.18,123.24,123.11,123.13,25606
HRZ11,2011-11-02 06:30,2,123.14,123.18,123.05,123.12,26554
HRZ11,2011-11-02 07:00,2,123.13,123.16,123,123.1,16596
HRZ11,2011-11-02 07:30,2,123.1,123.13,123.06,123.09,13306
HRZ11,2011-11-02 08:00,2,123.07,123.11,123.02,123.06,16380
HRZ11,2011-11-02 08:30,2,123.07,123.15,123.03,123.14,17623
HRZ11,2011-11-02 09:00,2,123.14,123.23,123.12,123.15,21444
HRZ11,2011-11-02 09:30,2,123.15,123.23,123.14,123.16,18855
HRZ11,2011-11-02 10:00,2,123.17,123.18,123.09,123.12,14755
HRZ11,2011-11-02 10:30,2,123.12,123.2,123.12,123.17,17032
HRZ11,2011-11-02 11:00,2,123.17,123.35,123.17,123.29,21729
HRZ11,2011-11-02 11:30,2,123.29,123.31,123.2,123.3,10307
HRZ11,2011-11-02 12:00,2,123.29,123.44,123.28,123.38,6861
HRZ11,2011-11-02 12:30,2,123.39,123.39,123.33,123.33,2240
HRZ11,2011-11-02 13:00,2,123.33,123.35,123.29,123.31,2345
HRZ11,2011-11-02 13:30,2,123.32,123.34,123.3,123.33,620
HRZ11,2011-11-02 14:00,2,123.32,123.33,123.3,123.3,302
HRZ11,2011-11-02 14:30,2,123.3,123.32,123.29,123.31,427
HRZ11,2011-11-02 15:00,2,123.31,123.32,123.3,123.3,53
HRZ11,2011-11-02 15:30,2,123.31,123.32,123.28,123.28,162
HRZ11,2011-11-02 16:00,2,123.28,123.28,123.28,123.28,3
HRZ11,2011-11-03 02:00,3,123.48,123.59,123.46,123.52,13195
HRZ11,2011-11-03 02:30,3,123.52,123.53,123.44,123.48,7108
HRZ11,2011-11-03 03:00,3,123.47,123.49,123.38,123.45,14091
HRZ11,2011-11-03 03:30,3,123.46,123.48,123.37,123.39,11788
HRZ11,2011-11-03 04:00,3,123.4,123.42,123.24,123.28,24275
HRZ11,2011-11-03 04:30,3,123.28,123.31,123.07,123.15,36700
HRZ11,2011-11-03 05:00,3,123.16,123.22,122.97,123.03,36503
HRZ11,2011-11-03 05:30,3,123.04,123.19,122.98,123.06,31361
HRZ11,2011-11-03 06:00,3,123.07,123.19,122.92,122.98,33725
HRZ11,2011-11-03 06:30,3,122.98,123.04,122.92,122.93,17230
HRZ11,2011-11-03 07:00,3,122.93,123,122.89,122.98,25031
HRZ11,2011-11-03 07:30,3,122.98,123.36,122.97,123.16,58063
HRZ11,2011-11-03 08:00,3,123.16,123.23,123.05,123.19,44639
HRZ11,2011-11-03 08:30,3,123.18,123.37,123.14,123.31,33230
HRZ11,2011-11-03 09:00,3,123.32,123.41,123.13,123.14,25880
HRZ11,2011-11-03 09:30,3,123.15,123.15,122.99,123.07,26412
HRZ11,2011-11-03 10:00,3,123.08,123.14,123.02,123.13,16749
HRZ11,2011-11-03 10:30,3,123.12,123.2,123.07,123.13,15951
HRZ11,2011-11-03 11:00,3,123.14,123.16,123.06,123.09,10876
HRZ11,2011-11-03 11:30,3,123.1,123.14,123.02,123.04,7517
HRZ11,2011-11-03 12:00,3,123.04,123.05,122.96,123.02,3003
HRZ11,2011-11-03 12:30,3,123.03,123.12,123,123.1,3820
HRZ11,2011-11-03 13:00,3,123.1,123.13,123.09,123.11,441
HRZ11,2011-11-03 13:30,3,123.11,123.13,123.1,123.12,170
HRZ11,2011-11-03 14:00,3,123.13,123.13,123.1,123.13,102
HRZ11,2011-11-03 14:30,3,123.13,123.13,123.07,123.1,544
HRZ11,2011-11-03 15:00,3,123.09,123.09,123.06,123.07,51
HRZ11,2011-11-03 15:30,3,123.07,123.11,123.06,123.08,112
HRZ11,2011-11-03 16:00,3,123.08,123.08,123.08,123.08,5
HRZ11,2011-11-04 02:00,4,123.08,123.16,123.06,123.14,7993
HRZ11,2011-11-04 02:30,4,123.13,123.24,123.08,123.1,7392
HRZ11,2011-11-04 03:00,4,123.09,123.16,122.96,123.09,21632
HRZ11,2011-11-04 03:30,4,123.08,123.26,123.06,123.19,20191
HRZ11,2011-11-04 04:00,4,123.18,123.19,123.04,123.05,15743
HRZ11,2011-11-04 04:30,4,123.04,123.07,122.98,123.02,18810
HRZ11,2011-11-04 05:00,4,123.03,123.14,123.02,123.12,15767
HRZ11,2011-11-04 05:30,4,123.12,123.17,123.08,123.15,14584
HRZ11,2011-11-04 06:00,4,123.16,123.21,123.11,123.11,15742
HRZ11,2011-11-04 06:30,4,123.11,123.25,123.11,123.24,13282
HRZ11,2011-11-04 07:00,4,123.25,123.32,123.18,123.25,21504
HRZ11,2011-11-04 07:30,4,123.27,123.48,123.12,123.47,40031
HRZ11,2011-11-04 08:00,4,123.47,123.54,123.38,123.41,25304
HRZ11,2011-11-04 08:30,4,123.41,123.5,123.35,123.46,19521
HRZ11,2011-11-04 09:00,4,123.46,123.56,123.46,123.52,22392
HRZ11,2011-11-04 09:30,4,123.53,123.58,123.44,123.46,22944
HRZ11,2011-11-04 10:00,4,123.46,123.52,123.39,123.49,20559
HRZ11,2011-11-04 10:30,4,123.5,123.51,123.37,123.42,14518
HRZ11,2011-11-04 11:00,4,123.43,123.44,123.38,123.42,13844
HRZ11,2011-11-04 11:30,4,123.42,123.46,123.41,123.42,4546
HRZ11,2011-11-04 12:00,4,123.42,123.45,123.38,123.39,2735
HRZ11,2011-11-04 12:30,4,123.38,123.41,123.37,123.38,857
HRZ11,2011-11-04 13:00,4,123.38,123.42,123.38,123.4,258
HRZ11,2011-11-04 13:30,4,123.4,123.42,123.37,123.41,192
HRZ11,2011-11-04 14:00,4,123.41,123.44,123.4,123.43,243
HRZ11,2011-11-04 14:30,4,123.42,123.45,123.41,123.44,256
HRZ11,2011-11-04 15:00,4,123.43,123.46,123.43,123.45,258
HRZ11,2011-11-04 15:30,4,123.46,123.49,123.45,123.49,346
HRZ11,2011-11-04 16:00,4,123.49,123.49,123.49,123.49,10
HRZ11,2011-11-07 01:00,7,123.42,123.52,123.37,123.51,7178
HRZ11,2011-11-07 01:30,7,123.52,123.7,123.51,123.64,11911
HRZ11,2011-11-07 02:00,7,123.64,123.84,123.6,123.81,26864
HRZ11,2011-11-07 02:30,7,123.81,123.92,123.77,123.87,29630
HRZ11,2011-11-07 03:00,7,123.87,123.89,123.8,123.81,17487
HRZ11,2011-11-07 03:30,7,123.8,123.83,123.73,123.82,17008
HRZ11,2011-11-07 04:00,7,123.82,123.88,123.79,123.8,22733
HRZ11,2011-11-07 04:30,7,123.8,123.82,123.76,123.78,17059
HRZ11,2011-11-07 05:00,7,123.78,123.8,123.61,123.75,33119
HRZ11,2011-11-07 05:30,7,123.75,123.75,123.61,123.73,20326
HRZ11,2011-11-07 06:00,7,123.74,123.75,123.56,123.6,19841
HRZ11,2011-11-07 06:30,7,123.6,123.62,123.54,123.59,9847
HRZ11,2011-11-07 07:00,7,123.6,123.67,123.57,123.64,11601
HRZ11,2011-11-07 07:30,7,123.65,123.66,123.57,123.59,9236
HRZ11,2011-11-07 08:00,7,123.59,123.61,123.51,123.57,10938
HRZ11,2011-11-07 08:30,7,123.57,123.58,123.44,123.52,20904
HRZ11,2011-11-07 09:00,7,123.51,123.62,123.48,123.61,14180
HRZ11,2011-11-07 09:30,7,123.61,123.7,123.57,123.69,17837
HRZ11,2011-11-07 10:00,7,123.69,123.7,123.56,123.67,17360
HRZ11,2011-11-07 10:30,7,123.67,123.77,123.67,123.75,7541
HRZ11,2011-11-07 11:00,7,123.76,123.81,123.72,123.81,3511
HRZ11,2011-11-07 11:30,7,123.81,123.82,123.72,123.76,4547
HRZ11,2011-11-07 12:00,7,123.76,123.8,123.76,123.78,939
HRZ11,2011-11-07 12:30,7,123.77,123.79,123.72,123.74,567
HRZ11,2011-11-07 13:00,7,123.74,123.75,123.7,123.71,271
HRZ11,2011-11-07 13:30,7,123.71,123.72,123.7,123.71,366
HRZ11,2011-11-07 14:00,7,123.7,123.72,123.66,123.66,426
HRZ11,2011-11-07 14:30,7,123.65,123.66,123.6,123.6,151
HRZ11,2011-11-07 15:00,7,123.61,123.61,123.61,123.61,4
HRZ11,2011-11-07 16:30,7,123.61,123.61,123.61,123.61,6
HRZ11,2011-11-07 17:00,7,123.61,123.61,123.61,123.61,8
HRZ11,2011-11-08 01:00,8,123.7,123.77,123.64,123.73,6479
HRZ11,2011-11-08 01:30,8,123.73,123.79,123.69,123.76,8323
HRZ11,2011-11-08 02:00,8,123.76,123.8,123.64,123.67,17142
HRZ11,2011-11-08 02:30,8,123.67,123.68,123.58,123.6,13712
HRZ11,2011-11-08 03:00,8,123.6,123.6,123.5,123.57,24549
HRZ11,2011-11-08 03:30,8,123.57,123.65,123.56,123.61,16739
HRZ11,2011-11-08 04:00,8,123.62,123.63,123.51,123.53,20793
HRZ11,2011-11-08 04:30,8,123.52,123.57,123.49,123.5,19022
HRZ11,2011-11-08 05:00,8,123.5,123.57,123.5,123.55,8868
HRZ11,2011-11-08 05:30,8,123.55,123.56,123.47,123.53,10370
HRZ11,2011-11-08 06:00,8,123.53,123.56,123.44,123.45,10965
HRZ11,2011-11-08 06:30,8,123.46,123.48,123.33,123.39,22591
HRZ11,2011-11-08 07:00,8,123.39,123.46,123.36,123.46,13342
HRZ11,2011-11-08 07:30,8,123.45,123.53,123.44,123.48,19671
HRZ11,2011-11-08 08:00,8,123.49,123.51,123.38,123.43,15662
HRZ11,2011-11-08 08:30,8,123.43,123.47,123.38,123.41,13791
HRZ11,2011-11-08 09:00,8,123.42,123.69,123.39,123.64,37640
HRZ11,2011-11-08 09:30,8,123.64,123.67,123.52,123.57,27257
HRZ11,2011-11-08 10:00,8,123.57,123.63,123.53,123.58,19638
HRZ11,2011-11-08 10:30,8,123.58,123.62,123.55,123.61,10346
HRZ11,2011-11-08 11:00,8,123.61,123.61,123.57,123.58,4841
HRZ11,2011-11-08 11:30,8,123.57,123.64,123.56,123.63,7666
HRZ11,2011-11-08 12:00,8,123.63,123.68,123.61,123.62,1451
HRZ11,2011-11-08 12:30,8,123.62,123.62,123.39,123.4,2416
HRZ11,2011-11-08 13:00,8,123.4,123.43,123.22,123.24,4967
HRZ11,2011-11-08 13:30,8,123.24,123.26,123.2,123.21,1731
HRZ11,2011-11-08 14:00,8,123.21,123.25,123.2,123.22,757
HRZ11,2011-11-08 14:30,8,123.21,123.21,123.14,123.18,869
HRZ11,2011-11-08 15:00,8,123.17,123.17,123.17,123.17,34
HRZ11,2011-11-09 01:00,9,123.27,123.44,123.24,123.38,14013
HRZ11,2011-11-09 01:30,9,123.38,123.53,123.37,123.44,10536
HRZ11,2011-11-09 02:00,9,123.45,123.56,123.44,123.48,13986
HRZ11,2011-11-09 02:30,9,123.47,123.51,123.4,123.44,14225
HRZ11,2011-11-09 03:00,9,123.45,123.77,123.45,123.65,43453
HRZ11,2011-11-09 03:30,9,123.65,123.78,123.63,123.76,27829
HRZ11,2011-11-09 04:00,9,123.76,123.98,123.72,123.86,41535
HRZ11,2011-11-09 04:30,9,123.86,123.95,123.8,123.87,35061
HRZ11,2011-11-09 05:00,9,123.87,123.94,123.84,123.9,35381
HRZ11,2011-11-09 05:30,9,123.91,123.91,123.78,123.83,20633
HRZ11,2011-11-09 06:00,9,123.83,123.9,123.79,123.86,19780
HRZ11,2011-11-09 06:30,9,123.87,123.92,123.76,123.8,20516
HRZ11,2011-11-09 07:00,9,123.79,123.93,123.79,123.9,17820
HRZ11,2011-11-09 07:30,9,123.9,123.95,123.86,123.88,22046
HRZ11,2011-11-09 08:00,9,123.87,123.89,123.79,123.89,21560
HRZ11,2011-11-09 08:30,9,123.89,124.03,123.84,123.93,34736
HRZ11,2011-11-09 09:00,9,123.94,123.95,123.84,123.91,28327
HRZ11,2011-11-09 09:30,9,123.91,123.92,123.77,123.85,31192
HRZ11,2011-11-09 10:00,9,123.85,123.86,123.76,123.79,19252
HRZ11,2011-11-09 10:30,9,123.79,123.87,123.77,123.86,8913
HRZ11,2011-11-09 11:00,9,123.86,123.95,123.85,123.91,4121
HRZ11,2011-11-09 11:30,9,123.92,123.93,123.85,123.88,2939
HRZ11,2011-11-09 12:00,9,123.87,123.88,123.83,123.86,769
HRZ11,2011-11-09 12:30,9,123.86,123.93,123.85,123.92,296
HRZ11,2011-11-09 13:00,9,123.93,124,123.93,123.98,798
HRZ11,2011-11-09 13:30,9,124,124.01,123.97,123.99,206
HRZ11,2011-11-09 14:00,9,124,124,123.94,123.95,169
HRZ11,2011-11-09 14:30,9,123.96,124.02,123.93,123.95,571
HRZ11,2011-11-09 15:00,9,123.96,123.96,123.96,123.96,13
HRZ11,2011-11-10 01:00,10,124.1,124.15,123.94,123.96,11131
HRZ11,2011-11-10 01:30,10,123.97,123.98,123.83,123.88,9990
HRZ11,2011-11-10 02:00,10,123.88,123.91,123.72,123.74,24469
HRZ11,2011-11-10 02:30,10,123.75,123.83,123.58,123.63,33388
HRZ11,2011-11-10 03:00,10,123.63,123.68,123.54,123.63,27371
HRZ11,2011-11-10 03:30,10,123.63,123.66,123.44,123.51,30510
HRZ11,2011-11-10 04:00,10,123.51,123.57,123.33,123.53,29619
HRZ11,2011-11-10 04:30,10,123.54,123.72,123.5,123.65,36416
HRZ11,2011-11-10 05:00,10,123.65,123.72,123.61,123.63,16685
HRZ11,2011-11-10 05:30,10,123.64,123.69,123.59,123.61,13606
HRZ11,2011-11-10 06:00,10,123.61,123.7,123.53,123.69,15885
HRZ11,2011-11-10 06:30,10,123.69,123.71,123.54,123.59,16227
HRZ11,2011-11-10 07:00,10,123.59,123.68,123.54,123.59,13583
HRZ11,2011-11-10 07:30,10,123.58,123.61,123.45,123.49,25327
HRZ11,2011-11-10 08:00,10,123.5,123.53,123.43,123.44,16703
HRZ11,2011-11-10 08:30,10,123.44,123.67,123.43,123.66,22670
HRZ11,2011-11-10 09:00,10,123.66,123.76,123.64,123.67,23901
HRZ11,2011-11-10 09:30,10,123.66,123.73,123.61,123.67,21917
HRZ11,2011-11-10 10:00,10,123.66,123.73,123.57,123.6,21636
HRZ11,2011-11-10 10:30,10,123.6,123.64,123.5,123.56,11392
HRZ11,2011-11-10 11:00,10,123.55,123.6,123.5,123.56,3130
HRZ11,2011-11-10 11:30,10,123.56,123.59,123.55,123.57,2140
HRZ11,2011-11-10 12:00,10,123.57,123.57,123.48,123.51,1649
HRZ11,2011-11-10 12:30,10,123.51,123.53,123.5,123.5,351
HRZ11,2011-11-10 13:00,10,123.51,123.56,123.51,123.56,181
HRZ11,2011-11-10 13:30,10,123.57,123.62,123.55,123.62,318
HRZ11,2011-11-10 14:00,10,123.62,123.63,123.57,123.58,281
HRZ11,2011-11-10 14:30,10,123.58,123.63,123.57,123.62,525
HRZ11,2011-11-10 15:00,10,123.63,123.63,123.63,123.63,13
HRZ11,2011-11-11 01:00,11,123.65,123.65,123.54,123.61,4462
HRZ11,2011-11-11 01:30,11,123.62,123.68,123.61,123.64,5446
HRZ11,2011-11-11 02:00,11,123.64,123.65,123.45,123.51,19350
HRZ11,2011-11-11 02:30,11,123.51,123.59,123.46,123.52,13591
HRZ11,2011-11-11 03:00,11,123.52,123.61,123.5,123.55,12411
HRZ11,2011-11-11 03:30,11,123.55,123.64,123.54,123.55,13338
HRZ11,2011-11-11 04:00,11,123.55,123.55,123.47,123.5,12765
HRZ11,2011-11-11 04:30,11,123.5,123.58,123.5,123.52,12035
HRZ11,2011-11-11 05:00,11,123.53,123.59,123.52,123.52,11692
HRZ11,2011-11-11 05:30,11,123.53,123.59,123.51,123.57,11288
HRZ11,2011-11-11 06:00,11,123.58,123.58,123.43,123.47,16928
HRZ11,2011-11-11 06:30,11,123.47,123.5,123.42,123.43,11323
HRZ11,2011-11-11 07:00,11,123.42,123.43,123.29,123.34,20400
HRZ11,2011-11-11 07:30,11,123.33,123.41,123.22,123.23,12371
HRZ11,2011-11-11 08:00,11,123.23,123.27,123.17,123.25,18374
HRZ11,2011-11-11 08:30,11,123.25,123.31,123.22,123.29,9587
HRZ11,2011-11-11 09:00,11,123.28,123.32,123.26,123.28,8401
HRZ11,2011-11-11 09:30,11,123.28,123.28,123.19,123.23,12440
HRZ11,2011-11-11 10:00,11,123.24,123.25,123.13,123.16,8777
HRZ11,2011-11-11 10:30,11,123.15,123.16,123.07,123.08,5164
HRZ11,2011-11-11 11:00,11,123.08,123.16,123.08,123.12,2076
HRZ11,2011-11-11 11:30,11,123.12,123.22,123.11,123.19,1390
HRZ11,2011-11-11 12:00,11,123.19,123.19,123.16,123.17,1486
HRZ11,2011-11-11 12:30,11,123.17,123.17,123.1,123.11,559
HRZ11,2011-11-11 13:00,11,123.11,123.11,123.05,123.05,789
HRZ11,2011-11-11 13:30,11,123.05,123.15,122.99,123.15,1366
HRZ11,2011-11-11 14:00,11,123.14,123.14,123.1,123.1,94
HRZ11,2011-11-11 14:30,11,123.1,123.16,123.09,123.12,165
HRZ11,2011-11-14 01:00,14,123.19,123.21,123.1,123.1,10587
HRZ11,2011-11-14 01:30,14,123.1,123.33,123.1,123.32,10750
HRZ11,2011-11-14 02:00,14,123.32,123.32,123.21,123.3,12655
HRZ11,2011-11-14 02:30,14,123.31,123.36,123.21,123.21,16724
HRZ11,2011-11-14 03:00,14,123.21,123.4,123.19,123.39,16411
HRZ11,2011-11-14 03:30,14,123.39,123.51,123.39,123.51,28723
HRZ11,2011-11-14 04:00,14,123.51,123.53,123.35,123.38,24200
HRZ11,2011-11-14 04:30,14,123.38,123.51,123.36,123.49,16353
HRZ11,2011-11-14 05:00,14,123.49,123.65,123.48,123.6,25036
HRZ11,2011-11-14 05:30,14,123.61,123.64,123.53,123.6,12997
HRZ11,2011-11-14 06:00,14,123.6,123.69,123.59,123.66,14296
HRZ11,2011-11-14 06:30,14,123.66,123.7,123.62,123.64,12931
HRZ11,2011-11-14 07:00,14,123.64,123.66,123.58,123.59,12342
HRZ11,2011-11-14 07:30,14,123.59,123.68,123.56,123.66,11099
HRZ11,2011-11-14 08:00,14,123.66,123.73,123.65,123.66,23109
HRZ11,2011-11-14 08:30,14,123.66,123.72,123.6,123.65,17817
HRZ11,2011-11-14 09:00,14,123.66,123.69,123.56,123.61,16464
HRZ11,2011-11-14 09:30,14,123.61,123.69,123.56,123.59,17408
HRZ11,2011-11-14 10:00,14,123.59,123.68,123.57,123.66,14449
HRZ11,2011-11-14 10:30,14,123.67,123.86,123.66,123.83,9685
HRZ11,2011-11-14 11:00,14,123.83,123.9,123.82,123.87,6109
HRZ11,2011-11-14 11:30,14,123.88,123.9,123.78,123.8,2307
HRZ11,2011-11-14 12:00,14,123.81,123.85,123.79,123.8,1066
HRZ11,2011-11-14 12:30,14,123.81,123.82,123.81,123.81,152
HRZ11,2011-11-14 13:00,14,123.8,123.81,123.77,123.79,98
HRZ11,2011-11-14 13:30,14,123.8,123.81,123.79,123.8,223
HRZ11,2011-11-14 14:00,14,123.79,123.79,123.77,123.78,363
HRZ11,2011-11-14 14:30,14,123.78,123.8,123.77,123.8,89
HRZ11,2011-11-14 15:00,14,123.85,123.85,123.85,123.85,6
HRZ11,2011-11-15 01:00,15,123.86,123.86,123.69,123.75,7559
HRZ11,2011-11-15 01:30,15,123.75,123.88,123.72,123.81,6565
HRZ11,2011-11-15 02:00,15,123.81,123.87,123.73,123.79,18295
HRZ11,2011-11-15 02:30,15,123.79,123.98,123.79,123.95,22548
HRZ11,2011-11-15 03:00,15,123.95,124.04,123.95,124,21971
HRZ11,2011-11-15 03:30,15,124.01,124.01,123.89,123.97,18029
HRZ11,2011-11-15 04:00,15,123.98,123.99,123.85,123.94,17728
HRZ11,2011-11-15 04:30,15,123.95,124,123.9,123.99,15199
HRZ11,2011-11-15 05:00,15,124,124.05,123.93,123.97,13644
HRZ11,2011-11-15 05:30,15,123.97,124.07,123.97,124.04,13113
HRZ11,2011-11-15 06:00,15,124.04,124.09,123.95,123.99,14227
HRZ11,2011-11-15 06:30,15,123.99,124.07,123.95,124.05,17586
HRZ11,2011-11-15 07:00,15,124.05,124.05,123.92,123.95,12381
HRZ11,2011-11-15 07:30,15,123.95,123.96,123.86,123.92,18032
HRZ11,2011-11-15 08:00,15,123.93,123.96,123.87,123.9,15781
HRZ11,2011-11-15 08:30,15,123.91,123.97,123.82,123.9,19560
HRZ11,2011-11-15 09:00,15,123.9,124.05,123.88,123.93,19192
HRZ11,2011-11-15 09:30,15,123.93,124.02,123.91,123.97,16062
HRZ11,2011-11-15 10:00,15,123.97,123.97,123.88,123.93,16408
HRZ11,2011-11-15 10:30,15,123.92,123.96,123.88,123.88,5811
HRZ11,2011-11-15 11:00,15,123.88,123.88,123.79,123.83,3917
HRZ11,2011-11-15 11:30,15,123.83,123.84,123.78,123.8,1439
HRZ11,2011-11-15 12:00,15,123.79,123.79,123.76,123.77,1229
HRZ11,2011-11-15 12:30,15,123.77,123.79,123.75,123.79,377
HRZ11,2011-11-15 13:00,15,123.78,123.82,123.78,123.82,217
HRZ11,2011-11-15 13:30,15,123.82,123.83,123.78,123.78,255
HRZ11,2011-11-15 14:00,15,123.79,123.82,123.77,123.8,181
HRZ11,2011-11-15 14:30,15,123.8,123.84,123.79,123.82,268
HRZ11,2011-11-15 15:00,15,123.79,123.79,123.79,123.79,5
HRZ11,2011-11-16 01:00,16,124.05,124.08,123.85,123.88,8825
HRZ11,2011-11-16 01:30,16,123.88,123.9,123.8,123.86,4955
HRZ11,2011-11-16 02:00,16,123.85,123.89,123.61,123.72,32030
HRZ11,2011-11-16 02:30,16,123.71,123.74,123.57,123.63,30419
HRZ11,2011-11-16 03:00,16,123.64,123.66,123.58,123.63,19279
HRZ11,2011-11-16 03:30,16,123.63,123.67,123.53,123.55,21832
HRZ11,2011-11-16 04:00,16,123.55,123.58,123.42,123.53,29166
HRZ11,2011-11-16 04:30,16,123.54,123.73,123.54,123.68,25697
HRZ11,2011-11-16 05:00,16,123.68,123.85,123.68,123.78,21614
HRZ11,2011-11-16 05:30,16,123.77,123.84,123.75,123.8,18570
HRZ11,2011-11-16 06:00,16,123.8,123.8,123.6,123.64,20204
HRZ11,2011-11-16 06:30,16,123.64,123.74,123.61,123.69,14399
HRZ11,2011-11-16 07:00,16,123.68,123.69,123.55,123.58,16124
HRZ11,2011-11-16 07:30,16,123.58,123.71,123.56,123.65,14654
HRZ11,2011-11-16 08:00,16,123.65,123.67,123.61,123.64,11863
HRZ11,2011-11-16 08:30,16,123.65,123.66,123.52,123.56,25202
HRZ11,2011-11-16 09:00,16,123.56,123.68,123.55,123.61,24448
HRZ11,2011-11-16 09:30,16,123.62,123.64,123.54,123.56,21133
HRZ11,2011-11-16 10:00,16,123.56,123.57,123.46,123.52,20390
HRZ11,2011-11-16 10:30,16,123.51,123.54,123.49,123.52,12634
HRZ11,2011-11-16 11:00,16,123.52,123.53,123.5,123.5,2081
HRZ11,2011-11-16 11:30,16,123.51,123.53,123.46,123.52,1888
HRZ11,2011-11-16 12:00,16,123.51,123.51,123.46,123.46,1097
HRZ11,2011-11-16 12:30,16,123.47,123.47,123.42,123.45,461
HRZ11,2011-11-16 13:00,16,123.45,123.46,123.45,123.45,157
HRZ11,2011-11-16 13:30,16,123.45,123.48,123.45,123.48,137
HRZ11,2011-11-16 14:00,16,123.47,123.52,123.47,123.52,403
HRZ11,2011-11-16 14:30,16,123.53,123.61,123.52,123.6,930
HRZ11,2011-11-16 15:00,16,123.6,123.6,123.6,123.6,22
HRZ11,2011-11-17 01:00,17,123.56,123.57,123.45,123.48,10092
HRZ11,2011-11-17 01:30,17,123.49,123.66,123.47,123.57,10022
HRZ11,2011-11-17 02:00,17,123.57,123.7,123.54,123.66,12405
HRZ11,2011-11-17 02:30,17,123.66,123.74,123.58,123.59,18137
HRZ11,2011-11-17 03:00,17,123.59,123.7,123.58,123.65,19645
HRZ11,2011-11-17 03:30,17,123.64,123.82,123.61,123.67,34418
HRZ11,2011-11-17 04:00,17,123.68,123.78,123.59,123.59,38626
HRZ11,2011-11-17 04:30,17,123.59,123.67,123.57,123.63,24270
HRZ11,2011-11-17 05:00,17,123.62,123.64,123.52,123.57,21604
HRZ11,2011-11-17 05:30,17,123.56,123.61,123.52,123.54,15250
HRZ11,2011-11-17 06:00,17,123.54,123.63,123.53,123.54,18698
HRZ11,2011-11-17 06:30,17,123.54,123.56,123.21,123.27,43355
HRZ11,2011-11-17 07:00,17,123.27,123.38,123.23,123.33,26363
HRZ11,2011-11-17 07:30,17,123.33,123.33,123.08,123.14,36208
HRZ11,2011-11-17 08:00,17,123.15,123.24,123,123.19,40089
HRZ11,2011-11-17 08:30,17,123.2,123.28,123.11,123.21,27886
HRZ11,2011-11-17 09:00,17,123.22,123.27,123.16,123.17,22481
HRZ11,2011-11-17 09:30,17,123.17,123.22,123.12,123.17,20039
HRZ11,2011-11-17 10:00,17,123.17,123.18,123.1,123.15,17319
HRZ11,2011-11-17 10:30,17,123.15,123.15,123.08,123.12,8990
HRZ11,2011-11-17 11:00,17,123.11,123.22,123.11,123.22,6010
HRZ11,2011-11-17 11:30,17,123.22,123.38,123.22,123.32,3907
HRZ11,2011-11-17 12:00,17,123.32,123.34,123.28,123.31,616
HRZ11,2011-11-17 12:30,17,123.32,123.41,123.32,123.39,584
HRZ11,2011-11-17 13:00,17,123.38,123.41,123.37,123.38,315
HRZ11,2011-11-17 13:30,17,123.38,123.4,123.35,123.39,248
HRZ11,2011-11-17 14:00,17,123.37,123.41,123.35,123.37,223
HRZ11,2011-11-17 14:30,17,123.37,123.41,123.36,123.38,329
HRZ11,2011-11-17 17:00,17,123.38,123.38,123.38,123.38,1
HRZ11,2011-11-18 01:00,18,123.41,123.42,123.15,123.24,12412
HRZ11,2011-11-18 01:30,18,123.24,123.36,123.21,123.25,10559
HRZ11,2011-11-18 02:00,18,123.25,123.4,123.19,123.35,18283
HRZ11,2011-11-18 02:30,18,123.35,123.4,123.28,123.31,15761
HRZ11,2011-11-18 03:00,18,123.31,123.32,123.03,123.04,24551
HRZ11,2011-11-18 03:30,18,123.04,123.19,123.04,123.12,16314
HRZ11,2011-11-18 04:00,18,123.13,123.15,123.05,123.15,13571
HRZ11,2011-11-18 04:30,18,123.16,123.22,123.14,123.2,14509
HRZ11,2011-11-18 05:00,18,123.19,123.25,123.12,123.14,12147
HRZ11,2011-11-18 05:30,18,123.15,123.16,123.04,123.04,14954
HRZ11,2011-11-18 06:00,18,123.05,123.05,122.8,122.87,37917
HRZ11,2011-11-18 06:30,18,122.87,122.91,122.81,122.91,18323
HRZ11,2011-11-18 07:00,18,122.9,122.97,122.87,122.9,11595
HRZ11,2011-11-18 07:30,18,122.91,122.95,122.81,122.84,19035
HRZ11,2011-11-18 08:00,18,122.84,122.93,122.81,122.83,17956
HRZ11,2011-11-18 08:30,18,122.84,122.96,122.76,122.83,32200
HRZ11,2011-11-18 09:00,18,122.82,122.89,122.77,122.81,21238
HRZ11,2011-11-18 09:30,18,122.81,122.84,122.63,122.75,31621
HRZ11,2011-11-18 10:00,18,122.75,122.84,122.73,122.81,14382
HRZ11,2011-11-18 10:30,18,122.8,122.86,122.78,122.79,7575
HRZ11,2011-11-18 11:00,18,122.79,122.87,122.79,122.82,2643
HRZ11,2011-11-18 11:30,18,122.82,122.86,122.74,122.77,2618
HRZ11,2011-11-18 12:00,18,122.78,122.79,122.75,122.75,643
HRZ11,2011-11-18 12:30,18,122.74,122.76,122.71,122.71,968
HRZ11,2011-11-18 13:00,18,122.72,122.77,122.72,122.76,291
HRZ11,2011-11-18 13:30,18,122.77,122.79,122.76,122.78,159
HRZ11,2011-11-18 14:00,18,122.78,122.79,122.76,122.79,159
HRZ11,2011-11-18 14:30,18,122.79,122.84,122.76,122.83,625
HRZ11,2011-11-18 15:00,18,122.85,122.85,122.85,122.85,5
HRZ11,2011-11-21 01:00,21,122.88,122.97,122.83,122.93,8613
HRZ11,2011-11-21 01:30,21,122.93,122.96,122.84,122.87,7548
HRZ11,2011-11-21 02:00,21,122.87,123.09,122.86,123.05,19435
HRZ11,2011-11-21 02:30,21,123.05,123.35,123.04,123.29,32531
HRZ11,2011-11-21 03:00,21,123.29,123.32,123.21,123.28,19072
HRZ11,2011-11-21 03:30,21,123.27,123.3,123.18,123.21,17515
HRZ11,2011-11-21 04:00,21,123.21,123.3,123.2,123.25,12634
HRZ11,2011-11-21 04:30,21,123.25,123.29,123.22,123.26,10766
HRZ11,2011-11-21 05:00,21,123.27,123.29,123.24,123.27,9382
HRZ11,2011-11-21 05:30,21,123.28,123.3,123.22,123.24,12117
HRZ11,2011-11-21 06:00,21,123.23,123.29,123.22,123.26,7531
HRZ11,2011-11-21 06:30,21,123.26,123.3,123.23,123.28,9579
HRZ11,2011-11-21 07:00,21,123.28,123.29,123.25,123.26,7016
HRZ11,2011-11-21 07:30,21,123.27,123.28,123.14,123.21,19384
HRZ11,2011-11-21 08:00,21,123.2,123.3,123.19,123.26,20197
HRZ11,2011-11-21 08:30,21,123.26,123.33,123.24,123.31,19895
HRZ11,2011-11-21 09:00,21,123.32,123.35,123.25,123.3,16859
HRZ11,2011-11-21 09:30,21,123.3,123.32,123.21,123.25,13584
HRZ11,2011-11-21 10:00,21,123.24,123.27,123.1,123.2,17389
HRZ11,2011-11-21 10:30,21,123.19,123.22,123.12,123.12,6235
HRZ11,2011-11-21 11:00,21,123.12,123.16,123.08,123.16,1771
HRZ11,2011-11-21 11:30,21,123.16,123.16,123.07,123.13,2035
HRZ11,2011-11-21 12:00,21,123.13,123.17,123.12,123.17,577
HRZ11,2011-11-21 12:30,21,123.17,123.17,123.15,123.16,327
HRZ11,2011-11-21 13:00,21,123.17,123.17,123.12,123.13,124
HRZ11,2011-11-21 13:30,21,123.13,123.13,123.11,123.12,131
HRZ11,2011-11-21 14:00,21,123.12,123.13,123.09,123.11,95
HRZ11,2011-11-21 14:30,21,123.1,123.12,123.09,123.12,172
HRZ11,2011-11-21 15:00,21,123.12,123.12,123.12,123.12,7
HRZ11,2011-11-22 01:00,22,123.1,123.11,122.93,123,8679
HRZ11,2011-11-22 01:30,22,123.01,123.06,122.96,123.01,5086
HRZ11,2011-11-22 02:00,22,123.01,123.06,122.93,123,20334
HRZ11,2011-11-22 02:30,22,122.99,123.08,122.95,123.07,14814
HRZ11,2011-11-22 03:00,22,123.06,123.21,123.03,123.15,28854
HRZ11,2011-11-22 03:30,22,123.16,123.23,123.15,123.22,20156
HRZ11,2011-11-22 04:00,22,123.22,123.22,123.13,123.15,13700
HRZ11,2011-11-22 04:30,22,123.15,123.2,123.1,123.15,14360
HRZ11,2011-11-22 05:00,22,123.16,123.18,123.11,123.13,11352
HRZ11,2011-11-22 05:30,22,123.13,123.15,123.09,123.14,15503
HRZ11,2011-11-22 06:00,22,123.13,123.16,123.07,123.14,12481
HRZ11,2011-11-22 06:30,22,123.15,123.22,123.14,123.21,12928
HRZ11,2011-11-22 07:00,22,123.2,123.26,123.19,123.25,11898
HRZ11,2011-11-22 07:30,22,123.24,123.44,123.24,123.36,35760
HRZ11,2011-11-22 08:00,22,123.35,123.37,123.3,123.32,12711
HRZ11,2011-11-22 08:30,22,123.31,123.33,123.19,123.27,19004
HRZ11,2011-11-22 09:00,22,123.27,123.33,123.22,123.23,16579
HRZ11,2011-11-22 09:30,22,123.22,123.36,123.21,123.35,17299
HRZ11,2011-11-22 10:00,22,123.35,123.37,123.29,123.32,20951
HRZ11,2011-11-22 10:30,22,123.31,123.36,123.29,123.31,9064
HRZ11,2011-11-22 11:00,22,123.31,123.31,123.21,123.25,5735
HRZ11,2011-11-22 11:30,22,123.25,123.26,123.22,123.23,1853
HRZ11,2011-11-22 12:00,22,123.23,123.31,123.22,123.31,1577
HRZ11,2011-11-22 12:30,22,123.31,123.32,123.29,123.32,117
HRZ11,2011-11-22 13:00,22,123.31,123.34,123.3,123.33,684
HRZ11,2011-11-22 13:30,22,123.32,123.36,123.32,123.35,1169
HRZ11,2011-11-22 14:00,22,123.34,123.35,123.33,123.35,111
HRZ11,2011-11-22 14:30,22,123.35,123.36,123.33,123.35,185
HRZ11,2011-11-22 15:00,22,123.33,123.33,123.33,123.33,2
HRZ11,2011-11-23 01:00,23,123.41,123.57,123.39,123.5,12378
HRZ11,2011-11-23 01:30,23,123.5,123.57,123.46,123.56,10102
HRZ11,2011-11-23 02:00,23,123.56,123.61,123.46,123.5,24736
HRZ11,2011-11-23 02:30,23,123.51,123.53,123.4,123.46,18060
HRZ11,2011-11-23 03:00,23,123.46,123.54,123.37,123.38,18027
HRZ11,2011-11-23 03:30,23,123.38,123.4,123.34,123.37,23695
HRZ11,2011-11-23 04:00,23,123.38,123.4,123.14,123.23,52941
HRZ11,2011-11-23 04:30,23,123.23,123.23,123.11,123.17,23236
HRZ11,2011-11-23 05:00,23,123.17,123.27,123.15,123.15,17763
HRZ11,2011-11-23 05:30,23,123.16,123.18,123.05,123.08,18309
HRZ11,2011-11-23 06:00,23,123.08,123.08,122.88,122.97,34254
HRZ11,2011-11-23 06:30,23,122.98,123.07,122.97,123.02,17126
HRZ11,2011-11-23 07:00,23,123.02,123.04,122.91,123.04,16178
HRZ11,2011-11-23 07:30,23,123.04,123.05,122.95,122.97,20122
HRZ11,2011-11-23 08:00,23,122.97,122.97,122.68,122.69,34220
HRZ11,2011-11-23 08:30,23,122.69,122.8,122.64,122.79,27138
HRZ11,2011-11-23 09:00,23,122.79,122.88,122.74,122.85,27951
HRZ11,2011-11-23 09:30,23,122.84,122.87,122.78,122.79,18076
HRZ11,2011-11-23 10:00,23,122.8,122.81,122.71,122.76,21729
HRZ11,2011-11-23 10:30,23,122.75,122.77,122.67,122.69,12669
HRZ11,2011-11-23 11:00,23,122.68,122.69,122.59,122.65,10193
HRZ11,2011-11-23 11:30,23,122.65,122.65,122.59,122.64,2766
HRZ11,2011-11-23 12:00,23,122.63,122.69,122.62,122.69,1614
HRZ11,2011-11-23 12:30,23,122.68,122.69,122.67,122.67,866
HRZ11,2011-11-23 13:00,23,122.68,122.68,122.66,122.66,361
HRZ11,2011-11-23 13:30,23,122.65,122.69,122.65,122.68,389
HRZ11,2011-11-23 14:00,23,122.68,122.69,122.64,122.65,153
HRZ11,2011-11-23 14:30,23,122.64,122.68,122.64,122.67,255
HRZ11,2011-11-24 01:00,24,122.57,122.6,122.44,122.45,9951
HRZ11,2011-11-24 01:30,24,122.44,122.46,122.24,122.33,20115
HRZ11,2011-11-24 02:00,24,122.33,122.44,122.33,122.39,25555
HRZ11,2011-11-24 02:30,24,122.38,122.39,122.19,122.23,34511
HRZ11,2011-11-24 03:00,24,122.23,122.23,122.04,122.12,42033
HRZ11,2011-11-24 03:30,24,122.12,122.28,122.11,122.26,23354
HRZ11,2011-11-24 04:00,24,122.28,122.3,122.17,122.28,24083
HRZ11,2011-11-24 04:30,24,122.28,122.36,122.23,122.35,24667
HRZ11,2011-11-24 05:00,24,122.35,122.35,122.21,122.22,18547
HRZ11,2011-11-24 05:30,24,122.23,122.31,122.21,122.28,10609
HRZ11,2011-11-24 06:00,24,122.28,122.44,122.25,122.42,17258
HRZ11,2011-11-24 06:30,24,122.43,122.48,122.37,122.47,12309
HRZ11,2011-11-24 07:00,24,122.47,122.47,122.34,122.38,9508
HRZ11,2011-11-24 07:30,24,122.38,122.48,122.38,122.44,16507
HRZ11,2011-11-24 08:00,24,122.44,122.45,122.36,122.38,9265
HRZ11,2011-11-24 08:30,24,122.39,122.55,122.39,122.42,17545
HRZ11,2011-11-24 09:00,24,122.43,122.49,122.38,122.4,14365
HRZ11,2011-11-24 09:30,24,122.4,122.43,122.36,122.42,10388
HRZ11,2011-11-24 10:00,24,122.42,122.44,122.33,122.37,9720
HRZ11,2011-11-24 10:30,24,122.37,122.38,122.31,122.38,4617
HRZ11,2011-11-24 11:00,24,122.38,122.38,122.29,122.3,2916
HRZ11,2011-11-24 11:30,24,122.3,122.4,122.3,122.39,727
HRZ11,2011-11-24 12:00,24,122.4,122.42,122.38,122.39,727
HRZ11,2011-11-24 12:30,24,122.39,122.4,122.39,122.4,4
HRZ11,2011-11-24 13:00,24,122.39,122.41,122.37,122.41,22
HRZ11,2011-11-24 13:30,24,122.41,122.41,122.41,122.41,1
HRZ11,2011-11-24 14:00,24,122.41,122.41,122.4,122.41,19
HRZ11,2011-11-24 14:30,24,122.4,122.41,122.39,122.41,27
HRZ11,2011-11-24 15:00,24,122.41,122.41,122.41,122.41,8
HRZ11,2011-11-25 01:00,25,122.3,122.54,122.3,122.52,8178
HRZ11,2011-11-25 01:30,25,122.53,122.57,122.49,122.53,7430
HRZ11,2011-11-25 02:00,25,122.54,122.54,122.43,122.51,9607
HRZ11,2011-11-25 02:30,25,122.51,122.55,122.4,122.53,13963
HRZ11,2011-11-25 03:00,25,122.52,122.53,122.46,122.46,11355
HRZ11,2011-11-25 03:30,25,122.46,122.48,122.32,122.38,18868
HRZ11,2011-11-25 04:00,25,122.38,122.46,122.37,122.42,20558
HRZ11,2011-11-25 04:30,25,122.42,122.42,122.19,122.32,28058
HRZ11,2011-11-25 05:00,25,122.33,122.34,122.26,122.32,12139
HRZ11,2011-11-25 05:30,25,122.32,122.32,122.15,122.27,22774
HRZ11,2011-11-25 06:00,25,122.27,122.34,122.26,122.26,17516
HRZ11,2011-11-25 06:30,25,122.26,122.32,122.18,122.31,12429
HRZ11,2011-11-25 07:00,25,122.31,122.31,122.23,122.26,10892
HRZ11,2011-11-25 07:30,25,122.25,122.36,122.25,122.3,16058
HRZ11,2011-11-25 08:00,25,122.31,122.35,122.18,122.24,15464
HRZ11,2011-11-25 08:30,25,122.23,122.3,122.1,122.19,22624
HRZ11,2011-11-25 09:00,25,122.18,122.24,122.12,122.2,12822
HRZ11,2011-11-25 09:30,25,122.21,122.26,122.18,122.21,13948
HRZ11,2011-11-25 10:00,25,122.21,122.22,122.12,122.21,16039
HRZ11,2011-11-25 10:30,25,122.2,122.22,122.17,122.19,4094
HRZ11,2011-11-25 11:00,25,122.19,122.22,122.12,122.19,1651
HRZ11,2011-11-25 11:30,25,122.2,122.28,122.2,122.26,1380
HRZ11,2011-11-25 12:00,25,122.26,122.28,122.25,122.27,137
HRZ11,2011-11-25 12:30,25,122.26,122.27,122.24,122.27,23
HRZ11,2011-11-25 13:00,25,122.26,122.26,122.25,122.26,46
HRZ11,2011-11-25 13:30,25,122.25,122.27,122.25,122.27,5
HRZ11,2011-11-25 14:00,25,122.27,122.27,122.21,122.26,50
HRZ11,2011-11-25 14:30,25,122.25,122.25,122.21,122.21,93
HRZ11,2011-11-25 15:00,25,122.26,122.26,122.26,122.26,1
HRZ11,2011-11-28 01:00,28,122.05,122.36,122.05,122.35,12701
HRZ11,2011-11-28 01:30,28,122.35,122.41,122.27,122.27,6747
HRZ11,2011-11-28 02:00,28,122.27,122.32,122.17,122.2,14341
HRZ11,2011-11-28 02:30,28,122.19,122.2,122,122.02,21507
HRZ11,2011-11-28 03:00,28,122.01,122.03,121.89,121.9,34451
HRZ11,2011-11-28 03:30,28,121.9,121.97,121.88,121.96,22021
HRZ11,2011-11-28 04:00,28,121.96,122.08,121.86,121.94,26263
HRZ11,2011-11-28 04:30,28,121.93,122.03,121.93,121.98,13804
HRZ11,2011-11-28 05:00,28,121.97,122.05,121.94,122.05,11703
HRZ11,2011-11-28 05:30,28,122.05,122.1,122.02,122.03,16694
HRZ11,2011-11-28 06:00,28,122.03,122.05,121.95,122.01,18399
HRZ11,2011-11-28 06:30,28,122,122.02,121.94,122,8963
HRZ11,2011-11-28 07:00,28,121.99,122,121.88,121.89,9588
HRZ11,2011-11-28 07:30,28,121.89,121.96,121.87,121.9,14259
HRZ11,2011-11-28 08:00,28,121.9,121.91,121.8,121.86,19436
HRZ11,2011-11-28 08:30,28,121.85,121.97,121.83,121.91,17680
HRZ11,2011-11-28 09:00,28,121.91,121.94,121.82,121.92,20348
HRZ11,2011-11-28 09:30,28,121.92,121.98,121.87,121.96,17758
HRZ11,2011-11-28 10:00,28,121.95,122.01,121.91,121.94,19985
HRZ11,2011-11-28 10:30,28,121.94,121.99,121.9,121.96,9648
HRZ11,2011-11-28 11:00,28,121.95,122.02,121.95,122.02,3360
HRZ11,2011-11-28 11:30,28,122.02,122.07,121.98,122.07,2923
HRZ11,2011-11-28 12:00,28,122.08,122.1,122.03,122.05,1067
HRZ11,2011-11-28 12:30,28,122.04,122.05,122.03,122.04,94
HRZ11,2011-11-28 13:00,28,122.04,122.09,122.04,122.09,216
HRZ11,2011-11-28 13:30,28,122.09,122.22,122.07,122.22,1586
HRZ11,2011-11-28 14:00,28,122.22,122.23,122.2,122.23,916
HRZ11,2011-11-28 14:30,28,122.23,122.26,122.23,122.25,421
HRZ11,2011-11-28 15:00,28,122.25,122.25,122.25,122.25,12
HRZ11,2011-11-29 01:00,29,122.02,122.12,121.93,122.11,13825
HRZ11,2011-11-29 01:30,29,122.11,122.18,122.06,122.13,9989
HRZ11,2011-11-29 02:00,29,122.13,122.2,122.08,122.14,16753
HRZ11,2011-11-29 02:30,29,122.14,122.15,122.07,122.08,17807
HRZ11,2011-11-29 03:00,29,122.09,122.11,121.9,121.93,29248
HRZ11,2011-11-29 03:30,29,121.93,122.01,121.88,121.96,23985
HRZ11,2011-11-29 04:00,29,121.96,121.98,121.8,121.88,30844
HRZ11,2011-11-29 04:30,29,121.88,121.94,121.83,121.87,22226
HRZ11,2011-11-29 05:00,29,121.86,121.99,121.85,121.93,22618
HRZ11,2011-11-29 05:30,29,121.93,121.95,121.83,121.9,12822
HRZ11,2011-11-29 06:00,29,121.91,121.97,121.87,121.91,15374
HRZ11,2011-11-29 06:30,29,121.92,121.93,121.87,121.89,10963
HRZ11,2011-11-29 07:00,29,121.89,121.89,121.79,121.84,21309
HRZ11,2011-11-29 07:30,29,121.84,121.93,121.78,121.8,18672
HRZ11,2011-11-29 08:00,29,121.8,121.84,121.7,121.77,25247
HRZ11,2011-11-29 08:30,29,121.77,121.81,121.64,121.72,30357
HRZ11,2011-11-29 09:00,29,121.71,121.77,121.61,121.73,26804
HRZ11,2011-11-29 09:30,29,121.73,121.73,121.62,121.7,19623
HRZ11,2011-11-29 10:00,29,121.7,121.87,121.69,121.84,19895
HRZ11,2011-11-29 10:30,29,121.83,121.88,121.77,121.87,9439
HRZ11,2011-11-29 11:00,29,121.87,121.91,121.87,121.9,6936
HRZ11,2011-11-29 11:30,29,121.91,121.98,121.9,121.98,1950
HRZ11,2011-11-29 12:00,29,121.98,122.02,121.96,122.02,1905
HRZ11,2011-11-29 12:30,29,122.02,122.07,122.02,122.05,1321
HRZ11,2011-11-29 13:00,29,122.05,122.1,122.05,122.08,1274
HRZ11,2011-11-29 13:30,29,122.08,122.08,122.03,122.04,552
HRZ11,2011-11-29 14:00,29,122.04,122.05,122.03,122.03,296
HRZ11,2011-11-29 14:30,29,122.03,122.09,122.01,122.08,433
HRZ11,2011-11-29 15:00,29,122.08,122.08,122.06,122.06,4
HRZ11,2011-11-30 01:00,30,122.13,122.17,122.01,122.1,10010
HRZ11,2011-11-30 01:30,30,122.1,122.12,122.02,122.06,6300
HRZ11,2011-11-30 02:00,30,122.07,122.12,121.97,122.11,17111
HRZ11,2011-11-30 02:30,30,122.1,122.2,122.07,122.13,22975
HRZ11,2011-11-30 03:00,30,122.13,122.17,122.04,122.05,17590
HRZ11,2011-11-30 03:30,30,122.06,122.15,122.05,122.12,13486
HRZ11,2011-11-30 04:00,30,122.12,122.13,122.01,122.03,17744
HRZ11,2011-11-30 04:30,30,122.03,122.28,122.02,122.27,23986
HRZ11,2011-11-30 05:00,30,122.27,122.44,122.16,122.36,55280
HRZ11,2011-11-30 05:30,30,122.37,122.67,122.35,122.62,49004
HRZ11,2011-11-30 06:00,30,122.62,122.86,122.58,122.71,48355
HRZ11,2011-11-30 06:30,30,122.7,122.74,122.6,122.68,23224
HRZ11,2011-11-30 07:00,30,122.68,122.83,122.48,122.49,70784
HRZ11,2011-11-30 07:30,30,122.49,122.65,122.35,122.37,45517
HRZ11,2011-11-30 08:00,30,122.37,122.54,122.3,122.53,28027
HRZ11,2011-11-30 08:30,30,122.53,122.61,122.51,122.54,21984
HRZ11,2011-11-30 09:00,30,122.53,122.85,122.51,122.72,33642
HRZ11,2011-11-30 09:30,30,122.73,122.74,122.56,122.66,31348
HRZ11,2011-11-30 10:00,30,122.66,122.72,122.56,122.6,34975
HRZ11,2011-11-30 10:30,30,122.61,122.66,122.58,122.63,7847
HRZ11,2011-11-30 11:00,30,122.63,122.66,122.62,122.65,3536
HRZ11,2011-11-30 11:30,30,122.66,122.67,122.57,122.59,2403
HRZ11,2011-11-30 12:00,30,122.59,122.59,122.55,122.56,722
HRZ11,2011-11-30 12:30,30,122.57,122.58,122.55,122.58,278
HRZ11,2011-11-30 13:00,30,122.58,122.59,122.57,122.58,140
HRZ11,2011-11-30 13:30,30,122.59,122.62,122.56,122.56,426
HRZ11,2011-11-30 14:00,30,122.56,122.6,122.55,122.56,342
HRZ11,2011-11-30 14:30,30,122.57,122.57,122.5,122.54,470
HRZ11,2011-12-01 01:00,1,122.54,122.65,122.54,122.64,8458
HRZ11,2011-12-01 01:30,1,122.64,122.84,122.63,122.76,8883
HRZ11,2011-12-01 02:00,1,122.76,122.95,122.72,122.9,23191
HRZ11,2011-12-01 02:30,1,122.9,122.91,122.79,122.8,23205
HRZ11,2011-12-01 03:00,1,122.81,122.85,122.8,122.84,13839
HRZ11,2011-12-01 03:30,1,122.84,122.88,122.7,122.7,22504
HRZ11,2011-12-01 04:00,1,122.7,122.71,122.49,122.67,37908
HRZ11,2011-12-01 04:30,1,122.68,122.71,122.57,122.66,21300
HRZ11,2011-12-01 05:00,1,122.66,122.78,122.64,122.74,15518
HRZ11,2011-12-01 05:30,1,122.75,122.8,122.67,122.71,16920
HRZ11,2011-12-01 06:00,1,122.71,122.74,122.68,122.72,7116
HRZ11,2011-12-01 06:30,1,122.71,122.74,122.66,122.67,7430
HRZ11,2011-12-01 07:00,1,122.67,122.7,122.62,122.66,11729
HRZ11,2011-12-01 07:30,1,122.67,122.89,122.66,122.82,25114
HRZ11,2011-12-01 08:00,1,122.83,122.98,122.83,122.95,25798
HRZ11,2011-12-01 08:30,1,122.95,122.96,122.8,122.83,16914
HRZ11,2011-12-01 09:00,1,122.82,122.87,122.72,122.78,30052
HRZ11,2011-12-01 09:30,1,122.78,123,122.76,123,19639
HRZ11,2011-12-01 10:00,1,123,123.22,122.95,123.19,34045
HRZ11,2011-12-01 10:30,1,123.19,123.27,123.18,123.22,17480
HRZ11,2011-12-01 11:00,1,123.21,123.3,123.21,123.28,4197
HRZ11,2011-12-01 11:30,1,123.28,123.35,123.28,123.32,4427
HRZ11,2011-12-01 12:00,1,123.32,123.33,123.24,123.24,1102
HRZ11,2011-12-01 12:30,1,123.23,123.32,123.22,123.22,2068
HRZ11,2011-12-01 13:00,1,123.21,123.21,123.2,123.21,161
HRZ11,2011-12-01 13:30,1,123.21,123.23,123.21,123.22,275
HRZ11,2011-12-01 14:00,1,123.23,123.27,123.23,123.24,185
HRZ11,2011-12-01 14:30,1,123.25,123.28,123.21,123.27,559
HRZ11,2011-12-01 15:00,1,123.28,123.28,123.28,123.28,20
HRZ11,2011-12-02 01:00,2,123.26,123.26,123.15,123.16,8198
HRZ11,2011-12-02 01:30,2,123.17,123.2,123.05,123.06,10549
HRZ11,2011-12-02 02:00,2,123.07,123.27,123.04,123.26,18774
HRZ11,2011-12-02 02:30,2,123.26,123.27,123.09,123.17,17483
HRZ11,2011-12-02 03:00,2,123.16,123.18,123.09,123.12,15436
HRZ11,2011-12-02 03:30,2,123.13,123.16,123.08,123.1,10016
HRZ11,2011-12-02 04:00,2,123.09,123.12,123.03,123.07,17426
HRZ11,2011-12-02 04:30,2,123.07,123.11,122.95,122.99,18565
HRZ11,2011-12-02 05:00,2,122.99,123.04,122.92,122.97,15471
HRZ11,2011-12-02 05:30,2,122.97,122.98,122.94,122.97,8347
HRZ11,2011-12-02 06:00,2,122.97,123,122.9,122.97,10288
HRZ11,2011-12-02 06:30,2,122.96,123.08,122.96,123.07,17108
HRZ11,2011-12-02 07:00,2,123.08,123.09,122.98,123.02,10917
HRZ11,2011-12-02 07:30,2,123.05,123.27,122.91,123.2,28303
HRZ11,2011-12-02 08:00,2,123.19,123.21,123.03,123.05,24635
HRZ11,2011-12-02 08:30,2,123.05,123.19,123.04,123.1,15448
HRZ11,2011-12-02 09:00,2,123.11,123.23,123.09,123.12,17985
HRZ11,2011-12-02 09:30,2,123.12,123.24,123.06,123.19,15804
HRZ11,2011-12-02 10:00,2,123.19,123.32,123.17,123.26,19465
HRZ11,2011-12-02 10:30,2,123.27,123.3,123.19,123.22,7316
HRZ11,2011-12-02 11:00,2,123.22,123.23,123.17,123.22,3457
HRZ11,2011-12-02 11:30,2,123.21,123.24,123.21,123.24,1167
HRZ11,2011-12-02 12:00,2,123.23,123.26,123.21,123.26,360
HRZ11,2011-12-02 12:30,2,123.27,123.3,123.25,123.3,830
HRZ11,2011-12-02 13:00,2,123.3,123.31,123.28,123.29,497
HRZ11,2011-12-02 13:30,2,123.29,123.31,123.29,123.31,290
HRZ11,2011-12-02 14:00,2,123.3,123.31,123.3,123.3,189
HRZ11,2011-12-02 14:30,2,123.31,123.34,123.29,123.34,401
HRZ11,2011-12-02 15:00,2,123.27,123.27,123.27,123.27,9
HRZ11,2011-12-05 01:00,5,123.26,123.26,123.17,123.21,7804
HRZ11,2011-12-05 01:30,5,123.21,123.24,123.12,123.12,4636
HRZ11,2011-12-05 02:00,5,123.13,123.29,123.12,123.23,13239
HRZ11,2011-12-05 02:30,5,123.23,123.26,123.17,123.22,9941
HRZ11,2011-12-05 03:00,5,123.23,123.24,123.15,123.18,15801
HRZ11,2011-12-05 03:30,5,123.17,123.21,122.95,122.97,25224
HRZ11,2011-12-05 04:00,5,122.97,123.05,122.94,122.98,20285
HRZ11,2011-12-05 04:30,5,122.98,123.01,122.97,123,13137
HRZ11,2011-12-05 05:00,5,123.01,123.1,122.99,123.06,20658
HRZ11,2011-12-05 05:30,5,123.06,123.07,123,123.04,12841
HRZ11,2011-12-05 06:00,5,123.04,123.06,122.93,123.01,13256
HRZ11,2011-12-05 06:30,5,123,123.09,122.97,123.08,7440
HRZ11,2011-12-05 07:00,5,123.09,123.11,123.01,123.04,12543
HRZ11,2011-12-05 07:30,5,123.05,123.06,122.98,123.04,11525
HRZ11,2011-12-05 08:00,5,123.03,123.04,122.87,122.9,19958
HRZ11,2011-12-05 08:30,5,122.9,123,122.88,122.98,17875
HRZ11,2011-12-05 09:00,5,123,123.05,122.93,122.96,16880
HRZ11,2011-12-05 09:30,5,122.96,122.99,122.86,122.92,19313
HRZ11,2011-12-05 10:00,5,122.93,123.04,122.9,122.95,12636
HRZ11,2011-12-05 10:30,5,122.96,123.01,122.94,122.99,10209
HRZ11,2011-12-05 11:00,5,122.99,123.03,122.96,123.01,5986
HRZ11,2011-12-05 11:30,5,123,123.02,122.98,122.99,5996
HRZ11,2011-12-05 12:00,5,122.98,122.98,122.86,122.89,4782
HRZ11,2011-12-05 12:30,5,122.89,122.96,122.79,122.83,2921
HRZ11,2011-12-05 13:00,5,122.83,122.84,122.7,122.76,2288
HRZ11,2011-12-05 13:30,5,122.75,122.84,122.74,122.84,1410
HRZ11,2011-12-05 14:00,5,122.85,122.87,122.77,122.84,607
HRZ11,2011-12-05 14:30,5,122.82,122.9,122.82,122.88,189
HRZ11,2011-12-05 15:00,5,122.86,122.86,122.86,122.86,27
HRZ11,2011-12-06 01:00,6,122.83,122.98,122.82,122.92,19687
HRZ11,2011-12-06 01:30,6,122.93,122.97,122.87,122.94,7516
HRZ11,2011-12-06 02:00,6,122.94,123.01,122.71,122.71,23273
HRZ11,2011-12-06 02:30,6,122.71,122.86,122.67,122.81,20177
HRZ11,2011-12-06 03:00,6,122.81,122.83,122.68,122.83,21478
HRZ11,2011-12-06 03:30,6,122.83,122.88,122.78,122.85,16022
HRZ11,2011-12-06 04:00,6,122.85,122.93,122.81,122.85,23022
HRZ11,2011-12-06 04:30,6,122.86,122.89,122.78,122.81,18214
HRZ11,2011-12-06 05:00,6,122.81,122.87,122.75,122.82,13297
HRZ11,2011-12-06 05:30,6,122.82,122.84,122.74,122.77,13539
HRZ11,2011-12-06 06:00,6,122.76,122.77,122.7,122.72,11616
HRZ11,2011-12-06 06:30,6,122.72,122.78,122.71,122.78,13162
HRZ11,2011-12-06 07:00,6,122.78,122.85,122.73,122.84,15195
HRZ11,2011-12-06 07:30,6,122.84,122.91,122.83,122.85,15986
HRZ11,2011-12-06 08:00,6,122.85,122.88,122.78,122.8,20247
HRZ11,2011-12-06 08:30,6,122.8,122.85,122.75,122.84,13611
HRZ11,2011-12-06 09:00,6,122.85,122.86,122.78,122.85,20000
HRZ11,2011-12-06 09:30,6,122.85,122.89,122.82,122.88,16932
HRZ11,2011-12-06 10:00,6,122.87,122.97,122.84,122.92,19640
HRZ11,2011-12-06 10:30,6,122.92,122.96,122.89,122.92,12717
HRZ11,2011-12-06 11:00,6,122.92,122.94,122.89,122.9,3699
HRZ11,2011-12-06 11:30,6,122.89,122.95,122.89,122.95,2164
HRZ11,2011-12-06 12:00,6,122.95,122.96,122.94,122.96,1825
HRZ11,2011-12-06 12:30,6,122.96,122.96,122.94,122.94,162
HRZ11,2011-12-06 13:00,6,122.94,122.95,122.93,122.94,80
HRZ11,2011-12-06 13:30,6,122.94,122.94,122.87,122.88,574
HRZ11,2011-12-06 14:00,6,122.88,122.93,122.86,122.93,868
HRZ11,2011-12-06 14:30,6,122.92,122.95,122.91,122.93,205
HRZ11,2011-12-07 01:00,7,122.8,122.82,122.68,122.77,6898
HRZ11,2011-12-07 01:30,7,122.78,122.88,122.78,122.88,4638
HRZ11,2011-12-07 02:00,7,122.87,122.96,122.86,122.88,6810
HRZ11,2011-12-07 02:30,7,122.88,122.93,122.83,122.88,7280
HRZ11,2011-12-07 03:00,7,122.88,122.88,122.73,122.78,5431
HRZ11,2011-12-07 03:30,7,122.79,122.88,122.77,122.84,12153
HRZ11,2011-12-07 04:00,7,122.84,123.23,122.84,123.18,16761
HRZ11,2011-12-07 04:30,7,123.18,123.33,123.12,123.23,6042
HRZ11,2011-12-07 05:00,7,123.24,123.3,123.24,123.25,6586
HRZ11,2011-12-07 05:30,7,123.25,123.26,123.18,123.23,4163
HRZ11,2011-12-07 06:00,7,123.24,123.26,123.2,123.2,2558
HRZ11,2011-12-07 06:30,7,123.21,123.32,123.19,123.31,2703
HRZ11,2011-12-07 07:00,7,123.31,123.49,123.29,123.43,3944
HRZ11,2011-12-07 07:30,7,123.42,123.48,123.36,123.45,3998
HRZ11,2011-12-07 08:00,7,123.46,123.47,123.3,123.35,2874
HRZ11,2011-12-07 08:30,7,123.34,123.42,123.31,123.32,5670
HRZ11,2011-12-07 09:00,7,123.32,123.48,123.31,123.45,4476
HRZ11,2011-12-07 09:30,7,123.45,123.45,123.38,123.39,1719
HRZ11,2011-12-07 10:00,7,123.38,123.4,123.24,123.3,2360
HRZ11,2011-12-07 10:30,7,123.29,123.36,123.27,123.31,2638
HRZ11,2011-12-07 11:00,7,123.31,123.36,123.29,123.36,546
HRZ11,2011-12-07 11:30,7,123.36,123.37,123.28,123.3,368
HRZ11,2011-12-07 12:00,7,123.29,123.36,123.29,123.34,79
HRZ11,2011-12-07 12:30,7,123.33,123.33,123.33,123.33,10
HRZ11,2011-12-07 13:00,7,123.37,123.37,123.37,123.37,13
HRZ11,2011-12-07 13:30,7,123.37,123.41,123.37,123.41,37
HRZ11,2011-12-07 14:00,7,123.42,123.42,123.38,123.39,37
HRZ11,2011-12-07 14:30,7,123.4,123.41,123.35,123.35,125
HRZ11,2011-12-07 15:00,7,123.38,123.38,123.38,123.38,3
HRZ11,2011-12-08 01:00,8,123.35,123.35,123.28,123.31,899
HRZ11,2011-12-08 01:30,8,123.31,123.31,123.27,123.27,95
HRZ11,2011-12-08 02:00,8,123.25,123.31,123.25,123.31,912
HRZ11,2011-12-08 02:30,8,123.29,123.47,123.29,123.44,554
HRZ11,2011-12-08 03:00,8,123.41,123.51,123.4,123.47,774
HRZ11,2011-12-08 03:30,8,123.44,123.49,123.41,123.44,609
HRZ11,2011-12-08 04:00,8,123.43,123.43,123.34,123.42,453
HRZ11,2011-12-08 04:30,8,123.36,123.51,123.36,123.51,370
HRZ11,2011-12-08 05:00,8,123.55,123.55,123.46,123.51,334