HFH09,2008-09-09 08:00,9,103.355,103.355,103.355,103.355,8
HFH09,2008-10-01 08:30,1,104.535,104.535,104.535,104.535,8
HFH09,2008-10-01 09:00,1,104.6,104.6,104.6,104.6,7
HFH09,2008-10-23 03:00,23,105.545,105.545,105.545,105.545,1
HFH09,2008-11-03 11:30,3,106.61,106.61,106.61,106.61,1
HFH09,2008-11-04 10:00,4,106.15,106.155,106.15,106.155,2000
HFH09,2008-11-05 04:30,5,106.215,106.215,106.215,106.215,135
HFH09,2008-11-05 07:30,5,106.19,106.19,106.19,106.19,5
HFH09,2008-11-05 08:00,5,106.165,106.165,106.165,106.165,1
HFH09,2008-11-06 02:00,6,106.255,106.26,106.255,106.26,72
HFH09,2008-11-06 03:30,6,106.28,106.29,106.275,106.29,140
HFH09,2008-11-06 04:00,6,106.33,106.33,106.33,106.33,9
HFH09,2008-11-06 04:30,6,106.34,106.34,106.34,106.34,500
HFH09,2008-11-06 06:30,6,106.42,106.46,106.42,106.46,102
HFH09,2008-11-06 11:00,6,106.375,106.375,106.375,106.375,72
HFH09,2008-11-07 01:30,7,106.455,106.455,106.455,106.455,5
HFH09,2008-11-07 02:30,7,106.39,106.39,106.39,106.39,72
HFH09,2008-11-07 05:30,7,106.405,106.405,106.405,106.405,592
HFH09,2008-11-07 07:00,7,106.45,106.455,106.45,106.455,100
HFH09,2008-11-07 08:00,7,106.465,106.475,106.465,106.475,150
HFH09,2008-11-07 08:30,7,106.425,106.425,106.425,106.425,500
HFH09,2008-11-10 01:30,10,106.345,106.345,106.31,106.31,11
HFH09,2008-11-10 02:00,10,106.28,106.28,106.28,106.28,200
HFH09,2008-11-10 02:30,10,106.295,106.305,106.295,106.305,135
HFH09,2008-11-10 04:00,10,106.31,106.315,106.305,106.315,90
HFH09,2008-11-10 07:30,10,106.3,106.32,106.3,106.31,650
HFH09,2008-11-10 08:00,10,106.325,106.325,106.325,106.325,73
HFH09,2008-11-10 08:30,10,106.325,106.325,106.325,106.325,50
HFH09,2008-11-10 10:00,10,106.46,106.46,106.46,106.46,1
HFH09,2008-11-10 10:30,10,106.49,106.49,106.49,106.49,1
HFH09,2008-11-10 14:30,10,106.475,106.475,106.475,106.475,4
HFH09,2008-11-11 01:30,11,106.535,106.535,106.535,106.535,1
HFH09,2008-11-11 02:00,11,106.525,106.525,106.49,106.49,2005
HFH09,2008-11-11 02:30,11,106.485,106.5,106.485,106.5,115
HFH09,2008-11-11 03:00,11,106.425,106.425,106.425,106.425,10
HFH09,2008-11-11 03:30,11,106.475,106.485,106.46,106.46,31
HFH09,2008-11-11 04:00,11,106.47,106.47,106.46,106.46,77
HFH09,2008-11-11 04:30,11,106.465,106.465,106.465,106.465,471
HFH09,2008-11-11 05:00,11,106.465,106.49,106.465,106.485,740
HFH09,2008-11-11 05:30,11,106.455,106.455,106.455,106.455,1000
HFH09,2008-11-11 06:00,11,106.46,106.465,106.455,106.465,867
HFH09,2008-11-11 06:30,11,106.485,106.5,106.485,106.5,1049
HFH09,2008-11-11 07:00,11,106.465,106.465,106.465,106.465,133
HFH09,2008-11-11 08:00,11,106.485,106.5,106.485,106.5,4
HFH09,2008-11-11 08:30,11,106.5,106.52,106.5,106.52,31
HFH09,2008-11-11 09:00,11,106.535,106.54,106.535,106.54,2
HFH09,2008-11-11 09:30,11,106.55,106.555,106.54,106.55,1932
HFH09,2008-11-11 10:00,11,106.565,106.585,106.565,106.58,1382
HFH09,2008-11-11 10:30,11,106.58,106.58,106.575,106.58,470
HFH09,2008-11-11 11:00,11,106.585,106.585,106.585,106.585,595
HFH09,2008-11-11 13:00,11,106.58,106.58,106.575,106.575,19
HFH09,2008-11-11 13:30,11,106.535,106.55,106.535,106.545,272
HFH09,2008-11-11 14:00,11,106.54,106.545,106.54,106.545,27
HFH09,2008-11-11 14:30,11,106.545,106.57,106.545,106.57,46
HFH09,2008-11-12 01:30,12,106.545,106.545,106.545,106.545,1
HFH09,2008-11-12 02:00,12,106.58,106.58,106.56,106.565,535
HFH09,2008-11-12 02:30,12,106.565,106.59,106.555,106.59,1601
HFH09,2008-11-12 03:00,12,106.575,106.58,106.57,106.575,311
HFH09,2008-11-12 03:30,12,106.57,106.615,106.57,106.6,832
HFH09,2008-11-12 04:00,12,106.59,106.59,106.565,106.585,185
HFH09,2008-11-12 04:30,12,106.585,106.635,106.585,106.635,182
HFH09,2008-11-12 05:00,12,106.62,106.62,106.62,106.62,72
HFH09,2008-11-12 06:00,12,106.64,106.65,106.635,106.645,478
HFH09,2008-11-12 06:30,12,106.65,106.67,106.65,106.67,451
HFH09,2008-11-12 07:00,12,106.655,106.685,106.655,106.67,1174
HFH09,2008-11-12 07:30,12,106.695,106.695,106.695,106.695,5
HFH09,2008-11-12 08:00,12,106.72,106.73,106.72,106.72,126
HFH09,2008-11-12 08:30,12,106.71,106.71,106.71,106.71,1
HFH09,2008-11-12 09:00,12,106.665,106.665,106.665,106.665,135
HFH09,2008-11-12 09:30,12,106.7,106.715,106.685,106.685,585
HFH09,2008-11-12 10:00,12,106.73,106.75,106.725,106.735,1005
HFH09,2008-11-12 10:30,12,106.72,106.72,106.72,106.72,31
HFH09,2008-11-12 11:00,12,106.715,106.715,106.7,106.7,21
HFH09,2008-11-12 11:30,12,106.72,106.725,106.72,106.725,25
HFH09,2008-11-12 12:30,12,106.75,106.75,106.75,106.75,1
HFH09,2008-11-13 02:00,13,106.825,106.83,106.82,106.82,219
HFH09,2008-11-13 02:30,13,106.79,106.83,106.79,106.83,359
HFH09,2008-11-13 03:30,13,106.77,106.77,106.745,106.745,1055
HFH09,2008-11-13 04:00,13,106.73,106.75,106.725,106.725,212
HFH09,2008-11-13 04:30,13,106.77,106.79,106.77,106.79,117
HFH09,2008-11-13 05:00,13,106.775,106.815,106.775,106.795,133
HFH09,2008-11-13 06:00,13,106.755,106.76,106.74,106.76,56
HFH09,2008-11-13 06:30,13,106.76,106.76,106.74,106.745,184
HFH09,2008-11-13 07:00,13,106.765,106.78,106.755,106.78,1118
HFH09,2008-11-13 07:30,13,106.815,106.825,106.805,106.82,314
HFH09,2008-11-13 08:00,13,106.815,106.835,106.815,106.835,118
HFH09,2008-11-13 08:30,13,106.755,106.79,106.755,106.79,102
HFH09,2008-11-13 09:00,13,106.78,106.78,106.72,106.72,2403
HFH09,2008-11-13 09:30,13,106.71,106.725,106.68,106.71,329
HFH09,2008-11-13 10:00,13,106.74,106.75,106.735,106.735,581
HFH09,2008-11-13 11:30,13,106.75,106.75,106.75,106.75,14
HFH09,2008-11-13 12:30,13,106.75,106.75,106.75,106.75,10
HFH09,2008-11-13 13:00,13,106.75,106.75,106.72,106.72,36
HFH09,2008-11-13 14:00,13,106.685,106.685,106.68,106.68,15
HFH09,2008-11-13 14:30,13,106.68,106.68,106.68,106.68,217
HFH09,2008-11-14 01:00,14,106.685,106.69,106.685,106.69,331
HFH09,2008-11-14 02:30,14,106.65,106.665,106.65,106.66,251
HFH09,2008-11-14 03:00,14,106.635,106.635,106.635,106.635,8
HFH09,2008-11-14 03:30,14,106.64,106.67,106.63,106.67,4599
HFH09,2008-11-14 04:00,14,106.67,106.67,106.67,106.67,159
HFH09,2008-11-14 05:00,14,106.66,106.66,106.66,106.66,25
HFH09,2008-11-14 06:30,14,106.71,106.715,106.71,106.71,210
HFH09,2008-11-14 07:00,14,106.73,106.74,106.725,106.74,190
HFH09,2008-11-14 07:30,14,106.74,106.74,106.725,106.735,238
HFH09,2008-11-14 08:00,14,106.735,106.775,106.735,106.765,1358
HFH09,2008-11-14 08:30,14,106.76,106.76,106.725,106.725,162
HFH09,2008-11-14 09:00,14,106.77,106.775,106.77,106.775,110
HFH09,2008-11-14 09:30,14,106.81,106.825,106.805,106.805,379
HFH09,2008-11-14 12:00,14,106.81,106.81,106.81,106.81,1
HFH09,2008-11-17 01:00,17,106.85,106.85,106.85,106.85,12
HFH09,2008-11-17 02:30,17,106.81,106.81,106.81,106.81,10
HFH09,2008-11-17 03:00,17,106.79,106.8,106.79,106.8,2
HFH09,2008-11-17 03:30,17,106.79,106.79,106.79,106.79,287
HFH09,2008-11-17 04:30,17,106.85,106.85,106.85,106.85,190
HFH09,2008-11-17 05:00,17,106.9,106.9,106.885,106.89,105
HFH09,2008-11-17 05:30,17,106.87,106.87,106.87,106.87,170
HFH09,2008-11-17 06:30,17,106.88,106.88,106.88,106.88,115
HFH09,2008-11-17 07:00,17,106.87,106.87,106.87,106.87,245
HFH09,2008-11-17 07:30,17,106.895,106.895,106.895,106.895,100
HFH09,2008-11-17 08:00,17,106.885,106.885,106.885,106.885,100
HFH09,2008-11-17 08:30,17,106.88,106.885,106.85,106.855,633
HFH09,2008-11-17 09:00,17,106.875,106.91,106.875,106.9,722
HFH09,2008-11-17 09:30,17,106.91,106.91,106.89,106.89,2026
HFH09,2008-11-17 10:30,17,106.905,106.905,106.89,106.895,89
HFH09,2008-11-17 11:00,17,106.89,106.89,106.875,106.875,1093
HFH09,2008-11-17 11:30,17,106.895,106.895,106.88,106.88,19
HFH09,2008-11-17 12:30,17,106.905,106.905,106.89,106.89,253
HFH09,2008-11-18 01:00,18,106.94,106.955,106.925,106.93,2220
HFH09,2008-11-18 01:30,18,106.93,106.93,106.93,106.93,45
HFH09,2008-11-18 02:00,18,106.935,106.935,106.935,106.935,8
HFH09,2008-11-18 02:30,18,106.925,106.925,106.925,106.925,150
HFH09,2008-11-18 03:00,18,106.94,106.94,106.94,106.94,50
HFH09,2008-11-18 03:30,18,106.95,106.95,106.945,106.945,961
HFH09,2008-11-18 04:00,18,106.95,106.95,106.95,106.95,275
HFH09,2008-11-18 04:30,18,106.95,106.95,106.95,106.95,805
HFH09,2008-11-18 05:00,18,106.92,106.92,106.92,106.92,1
HFH09,2008-11-18 07:00,18,106.915,106.915,106.915,106.915,1
HFH09,2008-11-18 07:30,18,106.88,106.92,106.88,106.92,125
HFH09,2008-11-18 08:30,18,106.87,106.88,106.86,106.88,583
HFH09,2008-11-18 09:00,18,106.88,106.89,106.86,106.885,252
HFH09,2008-11-18 10:00,18,106.86,106.86,106.86,106.86,1
HFH09,2008-11-18 11:30,18,106.85,106.85,106.85,106.85,11
HFH09,2008-11-18 12:00,18,106.89,106.89,106.89,106.89,113
HFH09,2008-11-18 12:30,18,106.91,106.91,106.91,106.91,10
HFH09,2008-11-19 01:00,19,106.89,106.89,106.89,106.89,10
HFH09,2008-11-19 01:30,19,106.885,106.885,106.83,106.835,953
HFH09,2008-11-19 02:00,19,106.83,106.835,106.815,106.82,2832
HFH09,2008-11-19 02:30,19,106.815,106.83,106.795,106.81,2528
HFH09,2008-11-19 03:00,19,106.825,106.83,106.82,106.82,1105
HFH09,2008-11-19 03:30,19,106.835,106.835,106.835,106.835,292
HFH09,2008-11-19 04:00,19,106.84,106.86,106.84,106.855,1403
HFH09,2008-11-19 04:30,19,106.85,106.86,106.835,106.845,2746
HFH09,2008-11-19 05:00,19,106.84,106.855,106.825,106.855,2428
HFH09,2008-11-19 05:30,19,106.855,106.88,106.855,106.88,1575
HFH09,2008-11-19 06:00,19,106.855,106.855,106.855,106.855,22
HFH09,2008-11-19 07:00,19,106.86,106.865,106.86,106.865,265
HFH09,2008-11-19 07:30,19,106.845,106.845,106.845,106.845,5
HFH09,2008-11-19 08:00,19,106.825,106.825,106.825,106.825,12
HFH09,2008-11-19 08:30,19,106.8,106.845,106.8,106.845,687
HFH09,2008-11-19 09:00,19,106.845,106.845,106.845,106.845,180
HFH09,2008-11-19 09:30,19,106.835,106.85,106.835,106.85,855
HFH09,2008-11-19 10:00,19,106.835,106.84,106.82,106.84,907
HFH09,2008-11-19 10:30,19,106.84,106.85,106.84,106.845,544
HFH09,2008-11-19 11:00,19,106.86,106.86,106.86,106.86,64
HFH09,2008-11-19 11:30,19,106.855,106.855,106.855,106.855,60
HFH09,2008-11-20 01:00,20,106.92,106.925,106.905,106.925,570
HFH09,2008-11-20 01:30,20,106.925,106.94,106.925,106.94,42
HFH09,2008-11-20 02:00,20,106.93,106.95,106.93,106.945,19
HFH09,2008-11-20 02:30,20,106.965,106.97,106.965,106.97,215
HFH09,2008-11-20 03:00,20,106.935,106.935,106.935,106.935,455
HFH09,2008-11-20 03:30,20,106.925,106.93,106.905,106.93,653
HFH09,2008-11-20 04:00,20,106.91,106.925,106.91,106.925,306
HFH09,2008-11-20 05:30,20,106.925,106.925,106.925,106.925,273
HFH09,2008-11-20 06:00,20,106.925,107.09,106.925,107.09,2473
HFH09,2008-11-20 06:30,20,107.095,107.12,107.085,107.1,1096
HFH09,2008-11-20 07:00,20,107.095,107.115,107.06,107.08,2108
HFH09,2008-11-20 07:30,20,107.075,107.15,107.075,107.145,323
HFH09,2008-11-20 08:00,20,107.145,107.155,107.105,107.105,3026
HFH09,2008-11-20 08:30,20,107.085,107.085,107.08,107.085,301
HFH09,2008-11-20 09:00,20,107.105,107.2,107.105,107.2,760
HFH09,2008-11-20 09:30,20,107.145,107.145,107.115,107.12,239
HFH09,2008-11-20 10:00,20,107.09,107.09,107.05,107.05,1650
HFH09,2008-11-20 10:30,20,107.055,107.085,107.05,107.085,1084
HFH09,2008-11-20 11:00,20,107.12,107.12,107.12,107.12,50
HFH09,2008-11-20 11:30,20,107.07,107.07,107.07,107.07,30
HFH09,2008-11-20 12:30,20,107.07,107.08,107.07,107.08,50
HFH09,2008-11-20 14:30,20,107.13,107.13,107.13,107.13,25
HFH09,2008-11-21 02:00,21,107.03,107.04,107.03,107.03,501
HFH09,2008-11-21 02:30,21,107.01,107.05,107.005,107.005,2029
HFH09,2008-11-21 03:00,21,106.985,106.985,106.985,106.985,928
HFH09,2008-11-21 03:30,21,106.98,106.98,106.91,106.91,1790
HFH09,2008-11-21 04:00,21,106.92,106.92,106.86,106.86,4351
HFH09,2008-11-21 04:30,21,106.88,106.925,106.88,106.925,107
HFH09,2008-11-21 05:00,21,106.91,106.945,106.91,106.94,829
HFH09,2008-11-21 05:30,21,106.885,106.95,106.88,106.95,203
HFH09,2008-11-21 06:30,21,106.99,107.005,106.895,106.895,614
HFH09,2008-11-21 07:00,21,106.9,106.9,106.9,106.9,9
HFH09,2008-11-21 07:30,21,106.99,106.99,106.955,106.955,34
HFH09,2008-11-21 08:00,21,106.97,106.99,106.97,106.985,71
HFH09,2008-11-21 09:00,21,107.015,107.035,107.015,107.015,99
HFH09,2008-11-21 09:30,21,106.995,107.06,106.99,107.055,716
HFH09,2008-11-21 10:00,21,106.98,106.98,106.98,106.98,21
HFH09,2008-11-21 10:30,21,106.965,106.985,106.96,106.985,946
HFH09,2008-11-21 11:00,21,107.01,107.01,107.01,107.01,15
HFH09,2008-11-21 12:00,21,107.005,107.005,107,107,16
HFH09,2008-11-21 12:30,21,107,107,107,107,9
HFH09,2008-11-21 13:30,21,107.04,107.04,107.04,107.04,3
HFH09,2008-11-24 01:00,24,106.95,106.95,106.935,106.935,48
HFH09,2008-11-24 01:30,24,106.945,106.975,106.945,106.975,504
HFH09,2008-11-24 02:00,24,107.005,107.005,107.005,107.005,25
HFH09,2008-11-24 02:30,24,106.945,106.965,106.945,106.965,5
HFH09,2008-11-24 03:00,24,106.935,106.935,106.9,106.9,447
HFH09,2008-11-24 03:30,24,106.91,106.93,106.91,106.93,286
HFH09,2008-11-24 04:00,24,106.91,106.91,106.905,106.905,11
HFH09,2008-11-24 04:30,24,106.85,106.86,106.84,106.84,1514
HFH09,2008-11-24 05:00,24,106.85,106.87,106.85,106.855,1666
HFH09,2008-11-24 05:30,24,106.865,106.865,106.865,106.865,20
HFH09,2008-11-24 06:00,24,106.865,106.865,106.865,106.865,1
HFH09,2008-11-24 06:30,24,106.885,106.895,106.87,106.875,454
HFH09,2008-11-24 07:00,24,106.87,106.87,106.84,106.845,1162
HFH09,2008-11-24 07:30,24,106.845,106.88,106.84,106.87,6546
HFH09,2008-11-24 08:00,24,106.88,106.89,106.88,106.88,342
HFH09,2008-11-24 08:30,24,106.865,106.9,106.865,106.895,2144
HFH09,2008-11-24 09:00,24,106.875,106.875,106.825,106.825,303
HFH09,2008-11-24 09:30,24,106.85,106.86,106.85,106.85,861
HFH09,2008-11-24 10:00,24,106.85,106.86,106.81,106.82,176
HFH09,2008-11-24 10:30,24,106.82,106.82,106.78,106.8,1545
HFH09,2008-11-24 11:00,24,106.805,106.805,106.79,106.79,215
HFH09,2008-11-24 11:30,24,106.79,106.79,106.75,106.75,205
HFH09,2008-11-24 14:00,24,106.7,106.7,106.7,106.7,10
HFH09,2008-11-25 01:00,25,106.75,106.82,106.75,106.8,114
HFH09,2008-11-25 01:30,25,106.75,106.76,106.75,106.76,3
HFH09,2008-11-25 02:00,25,106.78,106.85,106.78,106.85,2048
HFH09,2008-11-25 02:30,25,106.85,106.87,106.85,106.87,175
HFH09,2008-11-25 03:00,25,106.85,106.85,106.78,106.78,2255
HFH09,2008-11-25 03:30,25,106.8,106.8,106.76,106.76,59
HFH09,2008-11-25 04:00,25,106.805,106.805,106.805,106.805,5
HFH09,2008-11-25 04:30,25,106.795,106.815,106.795,106.805,231
HFH09,2008-11-25 05:30,25,106.765,106.775,106.76,106.76,256
HFH09,2008-11-25 06:00,25,106.775,106.775,106.775,106.775,20
HFH09,2008-11-25 06:30,25,106.775,106.8,106.775,106.8,3025
HFH09,2008-11-25 07:00,25,106.81,106.825,106.74,106.78,619
HFH09,2008-11-25 07:30,25,106.805,106.83,106.785,106.815,1548
HFH09,2008-11-25 08:00,25,106.83,106.85,106.755,106.755,2280
HFH09,2008-11-25 08:30,25,106.735,106.755,106.715,106.715,4502
HFH09,2008-11-25 09:00,25,106.71,106.75,106.71,106.75,648
HFH09,2008-11-25 09:30,25,106.75,106.78,106.75,106.75,2594
HFH09,2008-11-25 10:00,25,106.745,106.755,106.72,106.755,3936
HFH09,2008-11-25 10:30,25,106.75,106.75,106.63,106.63,4963
HFH09,2008-11-25 11:00,25,106.645,106.655,106.625,106.655,670
HFH09,2008-11-25 11:30,25,106.675,106.685,106.675,106.685,35
HFH09,2008-11-25 12:00,25,106.68,106.68,106.68,106.68,184
HFH09,2008-11-25 14:00,25,106.73,106.73,106.73,106.73,3
HFH09,2008-11-25 14:30,25,106.745,106.745,106.745,106.745,7
HFH09,2008-11-26 01:00,26,106.79,106.82,106.79,106.8,302
HFH09,2008-11-26 01:30,26,106.785,106.79,106.75,106.79,559
HFH09,2008-11-26 02:00,26,106.795,106.815,106.795,106.81,509
HFH09,2008-11-26 02:30,26,106.85,106.87,106.85,106.855,1953
HFH09,2008-11-26 03:00,26,106.865,106.865,106.85,106.85,1298
HFH09,2008-11-26 03:30,26,106.815,106.825,106.81,106.825,4144
HFH09,2008-11-26 04:00,26,106.785,106.8,106.77,106.77,1020
HFH09,2008-11-26 04:30,26,106.8,106.825,106.8,106.825,1000
HFH09,2008-11-26 05:00,26,106.825,106.865,106.825,106.835,748
HFH09,2008-11-26 05:30,26,106.835,106.865,106.835,106.865,431
HFH09,2008-11-26 06:00,26,106.845,106.87,106.845,106.87,211
HFH09,2008-11-26 06:30,26,106.875,106.875,106.86,106.86,597
HFH09,2008-11-26 07:00,26,106.87,106.87,106.83,106.845,1994
HFH09,2008-11-26 07:30,26,106.84,106.84,106.74,106.775,2105
HFH09,2008-11-26 08:00,26,106.805,106.805,106.77,106.78,2124
HFH09,2008-11-26 08:30,26,106.8,106.82,106.79,106.79,1958
HFH09,2008-11-26 09:00,26,106.78,106.825,106.775,106.82,1711
HFH09,2008-11-26 09:30,26,106.82,106.84,106.82,106.825,516
HFH09,2008-11-26 10:00,26,106.825,106.835,106.8,106.835,2216
HFH09,2008-11-26 10:30,26,106.84,106.865,106.795,106.795,2151
HFH09,2008-11-26 11:00,26,106.795,106.825,106.795,106.825,123
HFH09,2008-11-27 01:00,27,106.755,106.765,106.755,106.765,40
HFH09,2008-11-27 01:30,27,106.775,106.78,106.755,106.765,84
HFH09,2008-11-27 02:00,27,106.75,106.75,106.725,106.735,761
HFH09,2008-11-27 02:30,27,106.74,106.755,106.74,106.745,1127
HFH09,2008-11-27 03:00,27,106.74,106.75,106.74,106.74,1536
HFH09,2008-11-27 03:30,27,106.765,106.765,106.76,106.76,81
HFH09,2008-11-27 04:00,27,106.795,106.85,106.795,106.85,368
HFH09,2008-11-27 04:30,27,106.85,106.885,106.85,106.885,5090
HFH09,2008-11-27 05:00,27,106.89,106.91,106.875,106.875,2326
HFH09,2008-11-27 05:30,27,106.86,106.865,106.86,106.865,2184
HFH09,2008-11-27 06:00,27,106.865,106.865,106.865,106.865,24
HFH09,2008-11-27 06:30,27,106.865,106.865,106.835,106.85,828
HFH09,2008-11-27 07:00,27,106.85,106.865,106.85,106.865,1934
HFH09,2008-11-27 07:30,27,106.855,106.855,106.82,106.82,425
HFH09,2008-11-27 08:00,27,106.82,106.82,106.78,106.8,1386
HFH09,2008-11-27 08:30,27,106.805,106.805,106.755,106.755,1922
HFH09,2008-11-27 09:00,27,106.765,106.765,106.76,106.765,2175
HFH09,2008-11-27 09:30,27,106.76,106.81,106.76,106.785,789
HFH09,2008-11-27 10:00,27,106.79,106.79,106.78,106.79,74
HFH09,2008-11-27 10:30,27,106.785,106.785,106.785,106.785,44
HFH09,2008-11-27 11:00,27,106.8,106.8,106.8,106.8,1
HFH09,2008-11-27 11:30,27,106.78,106.79,106.78,106.79,113
HFH09,2008-11-27 14:00,27,106.805,106.805,106.8,106.8,2
HFH09,2008-11-28 01:00,28,106.825,106.83,106.77,106.83,40
HFH09,2008-11-28 01:30,28,106.845,106.87,106.845,106.87,517
HFH09,2008-11-28 02:00,28,106.87,106.925,106.87,106.905,4632
HFH09,2008-11-28 02:30,28,106.9,106.98,106.9,106.98,4509
HFH09,2008-11-28 03:00,28,106.975,106.975,106.955,106.96,2947
HFH09,2008-11-28 03:30,28,106.96,107.005,106.955,107.005,3422
HFH09,2008-11-28 04:00,28,107,107,106.98,106.985,3226
HFH09,2008-11-28 04:30,28,106.985,107.03,106.985,107.015,5171
HFH09,2008-11-28 05:00,28,107.03,107.035,106.99,106.99,22663
HFH09,2008-11-28 05:30,28,107,107.015,106.995,107,481
HFH09,2008-11-28 06:00,28,107,107.03,107,107.025,1413
HFH09,2008-11-28 06:30,28,107.02,107.025,107,107,806
HFH09,2008-11-28 07:00,28,107.015,107.025,106.995,106.995,374
HFH09,2008-11-28 07:30,28,106.985,106.99,106.965,106.97,5602
HFH09,2008-11-28 08:00,28,106.97,106.995,106.97,106.995,770
HFH09,2008-11-28 08:30,28,106.985,106.985,106.965,106.97,248
HFH09,2008-11-28 09:00,28,106.98,106.995,106.95,106.95,2002
HFH09,2008-11-28 09:30,28,106.95,106.955,106.9,106.945,15655
HFH09,2008-11-28 10:00,28,106.915,106.935,106.825,106.85,4652
HFH09,2008-11-28 10:30,28,106.85,106.85,106.82,106.845,2144
HFH09,2008-11-28 11:00,28,106.85,106.88,106.845,106.88,965
HFH09,2008-11-28 11:30,28,106.875,106.875,106.875,106.875,15
HFH09,2008-11-28 13:00,28,106.885,106.885,106.885,106.885,1
HFH09,2008-12-01 01:00,1,106.865,107.05,106.865,107.045,4628
HFH09,2008-12-01 01:30,1,107.02,107.045,106.99,107,1367
HFH09,2008-12-01 02:00,1,107,107.03,106.99,107.03,3167
HFH09,2008-12-01 02:30,1,107.03,107.06,107.02,107.06,5387
HFH09,2008-12-01 03:00,1,107.06,107.095,107.05,107.095,5480
HFH09,2008-12-01 03:30,1,107.07,107.13,107.07,107.09,10538
HFH09,2008-12-01 04:00,1,107.105,107.12,107.085,107.11,3153
HFH09,2008-12-01 04:30,1,107.09,107.13,107.09,107.115,1731
HFH09,2008-12-01 05:00,1,107.115,107.115,107.095,107.1,4077
HFH09,2008-12-01 05:30,1,107.1,107.105,107.08,107.08,3526
HFH09,2008-12-01 06:00,1,107.085,107.11,107.085,107.095,5113
HFH09,2008-12-01 06:30,1,107.095,107.105,107.095,107.095,10465
HFH09,2008-12-01 07:00,1,107.09,107.105,107.08,107.095,2379
HFH09,2008-12-01 07:30,1,107.095,107.125,107.09,107.11,2010
HFH09,2008-12-01 08:00,1,107.1,107.105,107.09,107.09,10377
HFH09,2008-12-01 08:30,1,107.09,107.115,107.05,107.11,12098
HFH09,2008-12-01 09:00,1,107.105,107.105,107.07,107.095,8610
HFH09,2008-12-01 09:30,1,107.095,107.095,107.06,107.07,3858
HFH09,2008-12-01 10:00,1,107.075,107.085,107.03,107.06,2831
HFH09,2008-12-01 10:30,1,107.05,107.065,107.04,107.04,467
HFH09,2008-12-01 11:00,1,107.045,107.045,107.01,107.02,3645
HFH09,2008-12-01 11:30,1,107.025,107.03,107.005,107.015,4143
HFH09,2008-12-01 12:00,1,107.01,107.035,107.01,107.03,76
HFH09,2008-12-01 12:30,1,107.03,107.09,107,107.08,2505
HFH09,2008-12-01 13:00,1,107.085,107.1,107.075,107.09,609
HFH09,2008-12-01 13:30,1,107.09,107.09,107.09,107.09,13
HFH09,2008-12-01 14:00,1,107.11,107.115,107.1,107.105,394
HFH09,2008-12-01 14:30,1,107.13,107.13,107.13,107.13,1
HFH09,2008-12-02 01:00,2,107.08,107.085,107.04,107.07,3912
HFH09,2008-12-02 01:30,2,107.07,107.1,107.05,107.05,1642
HFH09,2008-12-02 02:00,2,107.05,107.13,107.05,107.105,8202
HFH09,2008-12-02 02:30,2,107.09,107.13,107.09,107.125,11163
HFH09,2008-12-02 03:00,2,107.135,107.16,107.135,107.145,2972
HFH09,2008-12-02 03:30,2,107.14,107.14,107.1,107.11,7988
HFH09,2008-12-02 04:00,2,107.11,107.145,107.095,107.13,13082
HFH09,2008-12-02 04:30,2,107.135,107.16,107.125,107.14,25328
HFH09,2008-12-02 05:00,2,107.14,107.15,107.125,107.15,10327
HFH09,2008-12-02 05:30,2,107.14,107.145,107.12,107.12,6086
HFH09,2008-12-02 06:00,2,107.115,107.115,107.07,107.1,7705
HFH09,2008-12-02 06:30,2,107.105,107.105,107.05,107.06,9822
HFH09,2008-12-02 07:00,2,107.07,107.085,107.035,107.035,14402
HFH09,2008-12-02 07:30,2,107.04,107.085,107.035,107.075,24554
HFH09,2008-12-02 08:00,2,107.09,107.11,107.085,107.1,16121
HFH09,2008-12-02 08:30,2,107.11,107.14,107.095,107.125,24569
HFH09,2008-12-02 09:00,2,107.125,107.135,107.1,107.125,6864
HFH09,2008-12-02 09:30,2,107.11,107.135,107.095,107.13,7062
HFH09,2008-12-02 10:00,2,107.12,107.13,107.1,107.115,6087
HFH09,2008-12-02 10:30,2,107.13,107.15,107.095,107.125,6326
HFH09,2008-12-02 11:00,2,107.13,107.14,107.12,107.13,1475
HFH09,2008-12-02 11:30,2,107.135,107.135,107.115,107.125,494
HFH09,2008-12-02 12:00,2,107.125,107.125,107.1,107.1,642
HFH09,2008-12-02 12:30,2,107.11,107.12,107.1,107.1,193
HFH09,2008-12-02 13:00,2,107.14,107.155,107.115,107.13,292
HFH09,2008-12-02 13:30,2,107.13,107.135,107.1,107.1,103
HFH09,2008-12-02 14:00,2,107.105,107.125,107.105,107.12,340
HFH09,2008-12-02 14:30,2,107.12,107.12,107.12,107.12,4
HFH09,2008-12-03 01:00,3,107.065,107.085,107.055,107.08,2662
HFH09,2008-12-03 01:30,3,107.08,107.11,107.07,107.07,5347
HFH09,2008-12-03 02:00,3,107.07,107.095,107.065,107.09,14749
HFH09,2008-12-03 02:30,3,107.08,107.115,107.08,107.105,19902
HFH09,2008-12-03 03:00,3,107.105,107.125,107.1,107.115,28521
HFH09,2008-12-03 03:30,3,107.11,107.12,107.1,107.12,18295
HFH09,2008-12-03 04:00,3,107.125,107.125,107.09,107.11,36453
HFH09,2008-12-03 04:30,3,107.11,107.13,107.1,107.125,30001
HFH09,2008-12-03 05:00,3,107.12,107.125,107.05,107.05,20503
HFH09,2008-12-03 05:30,3,107.05,107.07,106.99,107.03,19349
HFH09,2008-12-03 06:00,3,107.03,107.1,107.03,107.09,15858
HFH09,2008-12-03 06:30,3,107.09,107.115,107.085,107.1,5866
HFH09,2008-12-03 07:00,3,107.105,107.11,107.085,107.09,10478
HFH09,2008-12-03 07:30,3,107.09,107.22,107.085,107.22,19400
HFH09,2008-12-03 08:00,3,107.21,107.23,107.195,107.195,27095
HFH09,2008-12-03 08:30,3,107.205,107.24,107.205,107.24,20535
HFH09,2008-12-03 09:00,3,107.23,107.23,107.15,107.17,10745
HFH09,2008-12-03 09:30,3,107.165,107.2,107.14,107.145,9246
HFH09,2008-12-03 10:00,3,107.15,107.19,107.14,107.17,17216
HFH09,2008-12-03 10:30,3,107.175,107.175,107.12,107.14,5795
HFH09,2008-12-03 11:00,3,107.155,107.18,107.135,107.17,4572
HFH09,2008-12-03 11:30,3,107.175,107.19,107.165,107.185,759
HFH09,2008-12-03 12:00,3,107.19,107.24,107.19,107.23,135
HFH09,2008-12-03 12:30,3,107.23,107.245,107.225,107.235,855
HFH09,2008-12-03 13:00,3,107.225,107.225,107.225,107.225,20
HFH09,2008-12-03 13:30,3,107.205,107.21,107.205,107.205,168
HFH09,2008-12-03 14:00,3,107.2,107.2,107.195,107.195,85
HFH09,2008-12-04 01:00,4,107.225,107.27,107.17,107.24,5310
HFH09,2008-12-04 01:30,4,107.24,107.24,107.15,107.16,7863
HFH09,2008-12-04 02:00,4,107.155,107.27,107.145,107.26,40153
HFH09,2008-12-04 02:30,4,107.27,107.395,107.255,107.33,36419
HFH09,2008-12-04 03:00,4,107.33,107.335,107.265,107.29,24229
HFH09,2008-12-04 03:30,4,107.3,107.345,107.3,107.32,18249
HFH09,2008-12-04 04:00,4,107.31,107.36,107.31,107.355,21267
HFH09,2008-12-04 04:30,4,107.35,107.365,107.345,107.36,21935
HFH09,2008-12-04 05:00,4,107.36,107.365,107.335,107.335,17600
HFH09,2008-12-04 05:30,4,107.335,107.34,107.28,107.305,12632
HFH09,2008-12-04 06:00,4,107.3,107.32,107.18,107.23,30055
HFH09,2008-12-04 06:30,4,107.235,107.325,107.13,107.15,32300
HFH09,2008-12-04 07:00,4,107.16,107.25,107.155,107.25,25350
HFH09,2008-12-04 07:30,4,107.255,107.38,107.245,107.325,34008
HFH09,2008-12-04 08:00,4,107.33,107.33,107.27,107.27,24708
HFH09,2008-12-04 08:30,4,107.27,107.34,107.22,107.25,49119
HFH09,2008-12-04 09:00,4,107.25,107.28,107.125,107.17,27300
HFH09,2008-12-04 09:30,4,107.165,107.165,107.04,107.05,19975
HFH09,2008-12-04 10:00,4,107.04,107.08,107,107.01,34026
HFH09,2008-12-04 10:30,4,107.005,107.03,106.94,106.96,29320
HFH09,2008-12-04 11:00,4,106.955,106.96,106.9,106.91,7541
HFH09,2008-12-04 11:30,4,106.91,106.97,106.9,106.96,2175
HFH09,2008-12-04 12:00,4,106.97,106.98,106.96,106.965,930
HFH09,2008-12-04 12:30,4,106.965,106.98,106.965,106.97,235
HFH09,2008-12-04 13:00,4,106.96,106.99,106.96,106.99,92
HFH09,2008-12-04 13:30,4,106.99,106.995,106.99,106.995,91
HFH09,2008-12-04 14:00,4,107,107.025,107,107.025,69
HFH09,2008-12-04 14:30,4,107.045,107.1,107.035,107.055,532
HFH09,2008-12-04 15:00,4,107.05,107.05,107.05,107.05,9
HFH09,2008-12-05 01:00,5,107.055,107.18,107.04,107.17,19304
HFH09,2008-12-05 01:30,5,107.17,107.21,107.12,107.125,18048
HFH09,2008-12-05 02:00,5,107.125,107.13,107.06,107.065,25618
HFH09,2008-12-05 02:30,5,107.07,107.155,107.055,107.13,44747
HFH09,2008-12-05 03:00,5,107.13,107.13,107.05,107.07,20959
HFH09,2008-12-05 03:30,5,107.07,107.1,107.045,107.055,31019
HFH09,2008-12-05 04:00,5,107.055,107.075,107.02,107.025,29065
HFH09,2008-12-05 04:30,5,107.025,107.065,107,107.06,23718
HFH09,2008-12-05 05:00,5,107.06,107.06,107.03,107.045,21273
HFH09,2008-12-05 05:30,5,107.045,107.08,107.035,107.055,38667
HFH09,2008-12-05 06:00,5,107.05,107.06,107.045,107.055,28452
HFH09,2008-12-05 06:30,5,107.06,107.095,107.055,107.09,19008
HFH09,2008-12-05 07:00,5,107.09,107.16,107.075,107.08,20080
HFH09,2008-12-05 07:30,5,107.1,107.115,107.015,107.015,36479
HFH09,2008-12-05 08:00,5,107.02,107.115,107.02,107.075,37914
HFH09,2008-12-05 08:30,5,107.07,107.095,107.025,107.045,32795
HFH09,2008-12-05 09:00,5,107.04,107.135,107.02,107.115,24532
HFH09,2008-12-05 09:30,5,107.115,107.14,107.09,107.135,26544
HFH09,2008-12-05 10:00,5,107.14,107.22,107.13,107.19,22792
HFH09,2008-12-05 10:30,5,107.19,107.195,107.165,107.185,17096
HFH09,2008-12-05 11:00,5,107.185,107.205,107.145,107.165,6934
HFH09,2008-12-05 11:30,5,107.165,107.205,107.15,107.185,3292
HFH09,2008-12-05 12:00,5,107.19,107.2,107.175,107.185,402
HFH09,2008-12-05 12:30,5,107.18,107.195,107.15,107.15,1010
HFH09,2008-12-05 13:00,5,107.15,107.165,107.14,107.16,878
HFH09,2008-12-05 13:30,5,107.17,107.17,107.11,107.12,550
HFH09,2008-12-05 14:00,5,107.12,107.145,107.11,107.13,336
HFH09,2008-12-05 14:30,5,107.12,107.14,107.07,107.07,895
HFH09,2008-12-05 15:00,5,107.07,107.07,107.07,107.07,109
HFH09,2008-12-08 01:00,8,107.015,107.07,106.87,106.87,8281
HFH09,2008-12-08 01:30,8,106.84,106.865,106.63,106.675,42979
HFH09,2008-12-08 02:00,8,106.675,106.7,106.6,106.63,45136
HFH09,2008-12-08 02:30,8,106.635,106.675,106.57,106.67,29767
HFH09,2008-12-08 03:00,8,106.67,106.69,106.655,106.67,20916
HFH09,2008-12-08 03:30,8,106.67,106.715,106.67,106.705,16643
HFH09,2008-12-08 04:00,8,106.705,106.725,106.68,106.695,14070
HFH09,2008-12-08 04:30,8,106.695,106.7,106.64,106.69,17756
HFH09,2008-12-08 05:00,8,106.69,106.71,106.65,106.68,12007
HFH09,2008-12-08 05:30,8,106.68,106.69,106.635,106.645,10919
HFH09,2008-12-08 06:00,8,106.645,106.69,106.645,106.675,4957
HFH09,2008-12-08 06:30,8,106.675,106.715,106.675,106.705,6635
HFH09,2008-12-08 07:00,8,106.705,106.77,106.7,106.765,11188
HFH09,2008-12-08 07:30,8,106.76,106.8,106.76,106.785,8506
HFH09,2008-12-08 08:00,8,106.785,106.84,106.77,106.83,14552
HFH09,2008-12-08 08:30,8,106.83,106.835,106.73,106.745,15169
HFH09,2008-12-08 09:00,8,106.745,106.76,106.715,106.73,11061
HFH09,2008-12-08 09:30,8,106.735,106.735,106.655,106.7,13212
HFH09,2008-12-08 10:00,8,106.7,106.705,106.545,106.62,30170
HFH09,2008-12-08 10:30,8,106.615,106.62,106.59,106.6,9521
HFH09,2008-12-08 11:00,8,106.6,106.61,106.56,106.58,4508
HFH09,2008-12-08 11:30,8,106.585,106.625,106.585,106.615,1766
HFH09,2008-12-08 12:00,8,106.61,106.62,106.6,106.62,641
HFH09,2008-12-08 12:30,8,106.62,106.645,106.605,106.635,508
HFH09,2008-12-08 13:00,8,106.63,106.645,106.61,106.64,191
HFH09,2008-12-08 13:30,8,106.635,106.645,106.61,106.61,411
HFH09,2008-12-08 14:00,8,106.615,106.625,106.605,106.615,176
HFH09,2008-12-08 14:30,8,106.61,106.625,106.6,106.615,236
HFH09,2008-12-08 15:00,8,106.625,106.625,106.625,106.625,8
HFH09,2008-12-09 01:00,9,106.645,106.705,106.645,106.69,7663
HFH09,2008-12-09 01:30,9,106.695,106.695,106.59,106.595,8752
HFH09,2008-12-09 02:00,9,106.595,106.65,106.585,106.635,12716
HFH09,2008-12-09 02:30,9,106.635,106.66,106.62,106.62,17835
HFH09,2008-12-09 03:00,9,106.62,106.625,106.515,106.575,32277
HFH09,2008-12-09 03:30,9,106.57,106.6,106.565,106.595,17773
HFH09,2008-12-09 04:00,9,106.595,106.595,106.495,106.515,21695
HFH09,2008-12-09 04:30,9,106.515,106.515,106.34,106.39,40679
HFH09,2008-12-09 05:00,9,106.395,106.48,106.395,106.465,22078
HFH09,2008-12-09 05:30,9,106.465,106.49,106.465,106.475,15697
HFH09,2008-12-09 06:00,9,106.475,106.505,106.465,106.495,10215
HFH09,2008-12-09 06:30,9,106.505,106.51,106.44,106.485,12937
HFH09,2008-12-09 07:00,9,106.48,106.5,106.465,106.48,6420
HFH09,2008-12-09 07:30,9,106.48,106.515,106.44,106.5,11714
HFH09,2008-12-09 08:00,9,106.5,106.53,106.495,106.505,11274
HFH09,2008-12-09 08:30,9,106.51,106.51,106.475,106.485,12944
HFH09,2008-12-09 09:00,9,106.485,106.49,106.435,106.435,18887
HFH09,2008-12-09 09:30,9,106.435,106.515,106.425,106.49,25531
HFH09,2008-12-09 10:00,9,106.49,106.525,106.46,106.515,10940
HFH09,2008-12-09 10:30,9,106.51,106.525,106.485,106.495,7677
HFH09,2008-12-09 11:00,9,106.5,106.525,106.495,106.51,3373
HFH09,2008-12-09 11:30,9,106.515,106.55,106.505,106.535,4908
HFH09,2008-12-09 12:00,9,106.54,106.58,106.535,106.58,4436
HFH09,2008-12-09 12:30,9,106.57,106.605,106.57,106.605,1795
HFH09,2008-12-09 13:00,9,106.595,106.605,106.58,106.605,1207
HFH09,2008-12-09 13:30,9,106.595,106.63,106.59,106.615,2042
HFH09,2008-12-09 14:00,9,106.615,106.63,106.6,106.625,817
HFH09,2008-12-09 14:30,9,106.625,106.625,106.585,106.61,596
HFH09,2008-12-09 15:00,9,106.61,106.61,106.61,106.61,12
HFH09,2008-12-10 01:00,10,106.54,106.565,106.49,106.525,10688
HFH09,2008-12-10 01:30,10,106.525,106.57,106.51,106.565,11146
HFH09,2008-12-10 02:00,10,106.565,106.565,106.49,106.53,16533
HFH09,2008-12-10 02:30,10,106.53,106.55,106.505,106.52,18186
HFH09,2008-12-10 03:00,10,106.52,106.565,106.5,106.55,25191
HFH09,2008-12-10 03:30,10,106.555,106.585,106.525,106.58,43075
HFH09,2008-12-10 04:00,10,106.58,106.585,106.53,106.54,29264
HFH09,2008-12-10 04:30,10,106.545,106.55,106.515,106.53,15119
HFH09,2008-12-10 05:00,10,106.53,106.555,106.515,106.54,9275
HFH09,2008-12-10 05:30,10,106.545,106.56,106.525,106.535,10942
HFH09,2008-12-10 06:00,10,106.54,106.565,106.52,106.53,9617
HFH09,2008-12-10 06:30,10,106.525,106.55,106.51,106.55,10912
HFH09,2008-12-10 07:00,10,106.55,106.56,106.5,106.51,13651
HFH09,2008-12-10 07:30,10,106.51,106.53,106.485,106.5,37760
HFH09,2008-12-10 08:00,10,106.5,106.545,106.495,106.51,11867
HFH09,2008-12-10 08:30,10,106.51,106.565,106.505,106.55,18692
HFH09,2008-12-10 09:00,10,106.55,106.585,106.545,106.55,12145
HFH09,2008-12-10 09:30,10,106.545,106.585,106.53,106.58,12733
HFH09,2008-12-10 10:00,10,106.58,106.66,106.58,106.635,19447
HFH09,2008-12-10 10:30,10,106.635,106.64,106.575,106.585,5669
HFH09,2008-12-10 11:00,10,106.585,106.6,106.55,106.595,3468
HFH09,2008-12-10 11:30,10,106.595,106.595,106.55,106.55,1730
HFH09,2008-12-10 12:00,10,106.555,106.575,106.55,106.56,313
HFH09,2008-12-10 12:30,10,106.565,106.565,106.54,106.54,512
HFH09,2008-12-10 13:00,10,106.545,106.585,106.54,106.57,357
HFH09,2008-12-10 13:30,10,106.57,106.595,106.57,106.595,334
HFH09,2008-12-10 14:00,10,106.595,106.595,106.565,106.575,175
HFH09,2008-12-10 14:30,10,106.58,106.58,106.56,106.56,542
HFH09,2008-12-10 15:00,10,106.57,106.57,106.57,106.57,1
HFH09,2008-12-11 01:00,11,106.615,106.62,106.555,106.58,7008
HFH09,2008-12-11 01:30,11,106.585,106.64,106.58,106.62,4997
HFH09,2008-12-11 02:00,11,106.62,106.65,106.615,106.635,6724
HFH09,2008-12-11 02:30,11,106.635,106.71,106.635,106.7,18508
HFH09,2008-12-11 03:00,11,106.7,106.785,106.69,106.75,20445
HFH09,2008-12-11 03:30,11,106.755,106.775,106.735,106.74,14784
HFH09,2008-12-11 04:00,11,106.74,106.745,106.7,106.72,9790
HFH09,2008-12-11 04:30,11,106.715,106.735,106.69,106.72,16365
HFH09,2008-12-11 05:00,11,106.72,106.775,106.71,106.765,11207
HFH09,2008-12-11 05:30,11,106.765,106.775,106.735,106.735,7058
HFH09,2008-12-11 06:00,11,106.735,106.76,106.705,106.71,6580
HFH09,2008-12-11 06:30,11,106.71,106.755,106.7,106.74,6233
HFH09,2008-12-11 07:00,11,106.74,106.76,106.725,106.76,6202
HFH09,2008-12-11 07:30,11,106.76,106.79,106.73,106.77,12855
HFH09,2008-12-11 08:00,11,106.77,106.775,106.7,106.71,14673
HFH09,2008-12-11 08:30,11,106.71,106.745,106.66,106.685,16691
HFH09,2008-12-11 09:00,11,106.685,106.735,106.68,106.72,11423
HFH09,2008-12-11 09:30,11,106.715,106.765,106.715,106.75,6488
HFH09,2008-12-11 10:00,11,106.75,106.785,106.75,106.77,11120
HFH09,2008-12-11 10:30,11,106.775,106.775,106.715,106.725,7318
HFH09,2008-12-11 11:00,11,106.72,106.73,106.665,106.67,4116
HFH09,2008-12-11 11:30,11,106.67,106.69,106.655,106.67,1697
HFH09,2008-12-11 12:00,11,106.67,106.705,106.67,106.685,526
HFH09,2008-12-11 12:30,11,106.685,106.69,106.675,106.69,326
HFH09,2008-12-11 13:00,11,106.685,106.705,106.68,106.68,320
HFH09,2008-12-11 13:30,11,106.69,106.74,106.675,106.74,178
HFH09,2008-12-11 14:00,11,106.74,106.795,106.735,106.795,768
HFH09,2008-12-11 14:30,11,106.79,106.8,106.77,106.79,450
HFH09,2008-12-11 15:00,11,106.79,106.79,106.79,106.79,42
HFH09,2008-12-12 01:00,12,106.835,106.97,106.835,106.925,12476
HFH09,2008-12-12 01:30,12,106.93,106.945,106.9,106.915,10242
HFH09,2008-12-12 02:00,12,106.915,106.96,106.895,106.945,10477
HFH09,2008-12-12 02:30,12,106.95,106.95,106.835,106.86,17034
HFH09,2008-12-12 03:00,12,106.86,106.925,106.86,106.92,20011
HFH09,2008-12-12 03:30,12,106.915,106.915,106.87,106.88,13729
HFH09,2008-12-12 04:00,12,106.875,106.895,106.855,106.875,12680
HFH09,2008-12-12 04:30,12,106.87,106.92,106.865,106.92,13075
HFH09,2008-12-12 05:00,12,106.915,106.955,106.9,106.93,17543
HFH09,2008-12-12 05:30,12,106.93,106.945,106.89,106.895,8186
HFH09,2008-12-12 06:00,12,106.9,106.925,106.9,106.91,7168
HFH09,2008-12-12 06:30,12,106.91,106.91,106.87,106.87,7467
HFH09,2008-12-12 07:00,12,106.87,106.92,106.87,106.875,4839
HFH09,2008-12-12 07:30,12,106.875,106.905,106.865,106.885,12584
HFH09,2008-12-12 08:00,12,106.885,106.895,106.81,106.85,18762
HFH09,2008-12-12 08:30,12,106.85,106.865,106.8,106.82,29632
HFH09,2008-12-12 09:00,12,106.825,106.83,106.705,106.715,24558
HFH09,2008-12-12 09:30,12,106.72,106.74,106.62,106.655,21303
HFH09,2008-12-12 10:00,12,106.655,106.68,106.57,106.61,18815
HFH09,2008-12-12 10:30,12,106.615,106.62,106.555,106.57,9011
HFH09,2008-12-12 11:00,12,106.57,106.59,106.555,106.585,3216
HFH09,2008-12-12 11:30,12,106.585,106.61,106.575,106.59,1418
HFH09,2008-12-12 12:00,12,106.59,106.605,106.58,106.595,350
HFH09,2008-12-12 12:30,12,106.595,106.61,106.595,106.6,552
HFH09,2008-12-12 13:00,12,106.6,106.6,106.57,106.595,209
HFH09,2008-12-12 13:30,12,106.605,106.63,106.605,106.625,439
HFH09,2008-12-12 14:00,12,106.62,106.62,106.605,106.605,103
HFH09,2008-12-12 14:30,12,106.6,106.64,106.59,106.63,143
HFH09,2008-12-12 15:00,12,106.625,106.625,106.625,106.625,18
HFH09,2008-12-15 01:00,15,106.63,106.675,106.6,106.625,6976
HFH09,2008-12-15 01:30,15,106.625,106.67,106.62,106.665,7868
HFH09,2008-12-15 02:00,15,106.665,106.69,106.64,106.685,10239
HFH09,2008-12-15 02:30,15,106.69,106.74,106.675,106.73,15780
HFH09,2008-12-15 03:00,15,106.73,106.81,106.725,106.785,18336
HFH09,2008-12-15 03:30,15,106.79,106.835,106.785,106.825,16783
HFH09,2008-12-15 04:00,15,106.82,106.835,106.795,106.795,13942
HFH09,2008-12-15 04:30,15,106.795,106.805,106.77,106.785,10160
HFH09,2008-12-15 05:00,15,106.785,106.785,106.745,106.765,11740
HFH09,2008-12-15 05:30,15,106.765,106.8,106.765,106.79,9074
HFH09,2008-12-15 06:00,15,106.79,106.82,106.785,106.81,9751
HFH09,2008-12-15 06:30,15,106.81,106.82,106.775,106.785,7182
HFH09,2008-12-15 07:00,15,106.78,106.815,106.775,106.805,8161
HFH09,2008-12-15 07:30,15,106.805,106.81,106.765,106.785,8869
HFH09,2008-12-15 08:00,15,106.78,106.795,106.78,106.785,7576
HFH09,2008-12-15 08:30,15,106.78,106.805,106.77,106.8,12790
HFH09,2008-12-15 09:00,15,106.805,106.82,106.785,106.81,10545
HFH09,2008-12-15 09:30,15,106.805,106.825,106.795,106.81,12776
HFH09,2008-12-15 10:00,15,106.805,106.815,106.765,106.775,11597
HFH09,2008-12-15 10:30,15,106.775,106.815,106.775,106.81,3352
HFH09,2008-12-15 11:00,15,106.815,106.825,106.79,106.79,2929
HFH09,2008-12-15 11:30,15,106.795,106.815,106.78,106.795,1798
HFH09,2008-12-15 12:00,15,106.795,106.815,106.78,106.81,402
HFH09,2008-12-15 12:30,15,106.815,106.825,106.81,106.82,551
HFH09,2008-12-15 13:00,15,106.82,106.83,106.815,106.815,403
HFH09,2008-12-15 13:30,15,106.815,106.825,106.8,106.81,91
HFH09,2008-12-15 14:00,15,106.805,106.82,106.8,106.8,282
HFH09,2008-12-15 14:30,15,106.805,106.83,106.79,106.825,292
HFH09,2008-12-15 15:00,15,106.83,106.83,106.83,106.83,10
HFH09,2008-12-16 01:00,16,106.805,106.9,106.775,106.9,10727
HFH09,2008-12-16 01:30,16,106.895,106.905,106.85,106.88,11904
HFH09,2008-12-16 02:00,16,106.875,106.885,106.82,106.825,11113
HFH09,2008-12-16 02:30,16,106.825,106.86,106.8,106.84,11220
HFH09,2008-12-16 03:00,16,106.84,106.85,106.815,106.815,14379
HFH09,2008-12-16 03:30,16,106.82,106.835,106.815,106.82,6756
HFH09,2008-12-16 04:00,16,106.82,106.88,106.82,106.875,9955
HFH09,2008-12-16 04:30,16,106.875,106.89,106.825,106.84,15748
HFH09,2008-12-16 05:00,16,106.84,106.85,106.795,106.825,21220
HFH09,2008-12-16 05:30,16,106.825,106.87,106.82,106.87,15321
HFH09,2008-12-16 06:00,16,106.87,106.885,106.86,106.86,8810
HFH09,2008-12-16 06:30,16,106.865,106.865,106.845,106.85,10288
HFH09,2008-12-16 07:00,16,106.85,106.88,106.83,106.875,8384
HFH09,2008-12-16 07:30,16,106.88,106.885,106.805,106.815,13670
HFH09,2008-12-16 08:00,16,106.815,106.865,106.805,106.865,10453
HFH09,2008-12-16 08:30,16,106.865,106.9,106.845,106.885,20323
HFH09,2008-12-16 09:00,16,106.88,106.9,106.86,106.89,12393
HFH09,2008-12-16 09:30,16,106.89,106.89,106.865,106.885,7681
HFH09,2008-12-16 10:00,16,106.88,106.885,106.86,106.87,10552
HFH09,2008-12-16 10:30,16,106.87,106.88,106.825,106.835,6471
HFH09,2008-12-16 11:00,16,106.835,106.86,106.83,106.845,2637
HFH09,2008-12-16 11:30,16,106.845,106.86,106.835,106.84,1091
HFH09,2008-12-16 12:00,16,106.84,106.885,106.825,106.865,797
HFH09,2008-12-16 12:30,16,106.87,106.895,106.87,106.895,1304
HFH09,2008-12-16 13:00,16,106.895,106.98,106.875,106.975,9559
HFH09,2008-12-16 13:30,16,106.975,107.17,106.975,107.07,14828
HFH09,2008-12-16 14:00,16,107.07,107.1,107.07,107.085,1444
HFH09,2008-12-16 14:30,16,107.085,107.115,107.085,107.095,232
HFH09,2008-12-16 15:00,16,107.085,107.085,107.085,107.085,3
HFH09,2008-12-17 01:00,17,107.1,107.115,107.065,107.07,20185
HFH09,2008-12-17 01:30,17,107.075,107.095,107.05,107.085,13449
HFH09,2008-12-17 02:00,17,107.08,107.18,107.08,107.175,20537
HFH09,2008-12-17 02:30,17,107.175,107.24,107.15,107.165,29457
HFH09,2008-12-17 03:00,17,107.16,107.19,107.14,107.14,19045
HFH09,2008-12-17 03:30,17,107.145,107.16,107.1,107.115,13868
HFH09,2008-12-17 04:00,17,107.115,107.135,107.075,107.105,13374
HFH09,2008-12-17 04:30,17,107.105,107.11,107.075,107.075,18202
HFH09,2008-12-17 05:00,17,107.075,107.12,107.065,107.1,14056
HFH09,2008-12-17 05:30,17,107.105,107.115,107.065,107.07,9452
HFH09,2008-12-17 06:00,17,107.07,107.1,107.07,107.085,6050
HFH09,2008-12-17 06:30,17,107.085,107.115,107.075,107.095,5699
HFH09,2008-12-17 07:00,17,107.1,107.11,107.075,107.09,4800
HFH09,2008-12-17 07:30,17,107.095,107.15,107.065,107.115,18686
HFH09,2008-12-17 08:00,17,107.115,107.22,107.11,107.195,21162
HFH09,2008-12-17 08:30,17,107.195,107.235,107.17,107.22,16324
HFH09,2008-12-17 09:00,17,107.22,107.325,107.22,107.32,34372
HFH09,2008-12-17 09:30,17,107.32,107.35,107.295,107.31,27717
HFH09,2008-12-17 10:00,17,107.31,107.345,107.28,107.3,22392
HFH09,2008-12-17 10:30,17,107.295,107.3,107.265,107.275,8976
HFH09,2008-12-17 11:00,17,107.275,107.285,107.215,107.23,9056
HFH09,2008-12-17 11:30,17,107.23,107.275,107.205,107.235,2908
HFH09,2008-12-17 12:00,17,107.235,107.27,107.235,107.255,493
HFH09,2008-12-17 12:30,17,107.25,107.26,107.215,107.23,1862
HFH09,2008-12-17 13:00,17,107.23,107.275,107.205,107.275,592
HFH09,2008-12-17 13:30,17,107.275,107.275,107.25,107.255,151
HFH09,2008-12-17 14:00,17,107.255,107.275,107.24,107.245,352
HFH09,2008-12-17 14:30,17,107.24,107.26,107.225,107.25,418
HFH09,2008-12-18 01:00,18,107.235,107.305,107.225,107.28,7697
HFH09,2008-12-18 01:30,18,107.275,107.35,107.27,107.31,9433
HFH09,2008-12-18 02:00,18,107.31,107.34,107.29,107.315,14783
HFH09,2008-12-18 02:30,18,107.315,107.365,107.31,107.355,15406
HFH09,2008-12-18 03:00,18,107.355,107.36,107.245,107.265,17672
HFH09,2008-12-18 03:30,18,107.26,107.275,107.18,107.225,37475
HFH09,2008-12-18 04:00,18,107.23,107.275,107.225,107.25,10456
HFH09,2008-12-18 04:30,18,107.25,107.285,107.245,107.28,13300
HFH09,2008-12-18 05:00,18,107.28,107.29,107.24,107.245,12964
HFH09,2008-12-18 05:30,18,107.25,107.255,107.24,107.255,8164
HFH09,2008-12-18 06:00,18,107.255,107.27,107.235,107.26,5058
HFH09,2008-12-18 06:30,18,107.26,107.285,107.25,107.285,6937
HFH09,2008-12-18 07:00,18,107.29,107.295,107.28,107.285,6076
HFH09,2008-12-18 07:30,18,107.285,107.3,107.26,107.295,7644
HFH09,2008-12-18 08:00,18,107.3,107.335,107.295,107.315,10818
HFH09,2008-12-18 08:30,18,107.315,107.325,107.275,107.285,21067
HFH09,2008-12-18 09:00,18,107.285,107.3,107.255,107.285,16538
HFH09,2008-12-18 09:30,18,107.28,107.325,107.275,107.315,12140
HFH09,2008-12-18 10:00,18,107.32,107.335,107.275,107.275,11971
HFH09,2008-12-18 10:30,18,107.275,107.29,107.255,107.265,5825
HFH09,2008-12-18 11:00,18,107.27,107.305,107.255,107.29,4100
HFH09,2008-12-18 11:30,18,107.285,107.31,107.245,107.275,2018
HFH09,2008-12-18 12:00,18,107.285,107.29,107.25,107.265,730
HFH09,2008-12-18 12:30,18,107.275,107.295,107.275,107.28,337
HFH09,2008-12-18 13:00,18,107.265,107.3,107.265,107.3,11
HFH09,2008-12-18 13:30,18,107.28,107.295,107.245,107.255,87
HFH09,2008-12-18 14:00,18,107.28,107.325,107.255,107.32,241
HFH09,2008-12-18 14:30,18,107.32,107.335,107.295,107.295,553
HFH09,2008-12-19 01:00,19,107.35,107.35,107.275,107.285,5366
HFH09,2008-12-19 01:30,19,107.28,107.3,107.28,107.285,5974
HFH09,2008-12-19 02:00,19,107.29,107.3,107.265,107.275,10629
HFH09,2008-12-19 02:30,19,107.275,107.31,107.26,107.28,6310
HFH09,2008-12-19 03:00,19,107.28,107.29,107.26,107.29,9683
HFH09,2008-12-19 03:30,19,107.29,107.3,107.275,107.295,7541
HFH09,2008-12-19 04:00,19,107.3,107.3,107.25,107.26,11625
HFH09,2008-12-19 04:30,19,107.26,107.3,107.26,107.285,5977
HFH09,2008-12-19 05:00,19,107.29,107.325,107.285,107.31,6269
HFH09,2008-12-19 05:30,19,107.315,107.325,107.305,107.325,3795
HFH09,2008-12-19 06:00,19,107.325,107.335,107.315,107.33,3137
HFH09,2008-12-19 06:30,19,107.33,107.34,107.32,107.33,5604
HFH09,2008-12-19 07:00,19,107.33,107.34,107.31,107.335,11808
HFH09,2008-12-19 07:30,19,107.335,107.345,107.305,107.31,7566
HFH09,2008-12-19 08:00,19,107.305,107.335,107.3,107.335,11138
HFH09,2008-12-19 08:30,19,107.335,107.365,107.315,107.36,11081
HFH09,2008-12-19 09:00,19,107.355,107.36,107.33,107.33,9501
HFH09,2008-12-19 09:30,19,107.33,107.36,107.325,107.34,8616
HFH09,2008-12-19 10:00,19,107.345,107.35,107.31,107.34,8894
HFH09,2008-12-19 10:30,19,107.34,107.35,107.33,107.34,3824
HFH09,2008-12-19 11:00,19,107.34,107.355,107.335,107.34,2206
HFH09,2008-12-19 11:30,19,107.345,107.355,107.335,107.34,1302
HFH09,2008-12-19 12:00,19,107.34,107.355,107.34,107.345,317
HFH09,2008-12-19 12:30,19,107.355,107.355,107.3,107.305,142
HFH09,2008-12-19 13:00,19,107.31,107.31,107.275,107.3,719
HFH09,2008-12-19 13:30,19,107.305,107.31,107.275,107.275,174
HFH09,2008-12-19 14:00,19,107.27,107.29,107.27,107.29,20
HFH09,2008-12-19 14:30,19,107.29,107.29,107.265,107.28,15
HFH09,2008-12-19 15:00,19,107.26,107.26,107.26,107.26,4
HFH09,2008-12-22 01:00,22,107.29,107.3,107.25,107.29,8003
HFH09,2008-12-22 01:30,22,107.295,107.33,107.29,107.32,2057
HFH09,2008-12-22 02:00,22,107.315,107.38,107.315,107.33,15550
HFH09,2008-12-22 02:30,22,107.325,107.345,107.3,107.34,7748
HFH09,2008-12-22 03:00,22,107.33,107.345,107.305,107.34,5277
HFH09,2008-12-22 03:30,22,107.34,107.365,107.325,107.365,5937
HFH09,2008-12-22 04:00,22,107.365,107.37,107.34,107.345,3317
HFH09,2008-12-22 04:30,22,107.345,107.35,107.325,107.345,3574
HFH09,2008-12-22 05:00,22,107.345,107.355,107.34,107.345,7305
HFH09,2008-12-22 05:30,22,107.35,107.38,107.345,107.37,6705
HFH09,2008-12-22 06:00,22,107.37,107.375,107.36,107.37,1502
HFH09,2008-12-22 06:30,22,107.365,107.375,107.35,107.355,5594
HFH09,2008-12-22 07:00,22,107.355,107.355,107.345,107.345,2793
HFH09,2008-12-22 07:30,22,107.345,107.36,107.335,107.345,4076
HFH09,2008-12-22 08:00,22,107.345,107.385,107.335,107.385,7542
HFH09,2008-12-22 08:30,22,107.38,107.405,107.375,107.385,8436
HFH09,2008-12-22 09:00,22,107.38,107.39,107.37,107.375,5026
HFH09,2008-12-22 09:30,22,107.375,107.415,107.37,107.4,9350
HFH09,2008-12-22 10:00,22,107.41,107.43,107.395,107.43,13511
HFH09,2008-12-22 10:30,22,107.43,107.45,107.4,107.4,14516
HFH09,2008-12-22 11:00,22,107.4,107.41,107.395,107.4,9671
HFH09,2008-12-22 11:30,22,107.4,107.41,107.395,107.405,3865
HFH09,2008-12-22 12:00,22,107.405,107.43,107.4,107.425,1527
HFH09,2008-12-22 12:30,22,107.425,107.43,107.41,107.43,48
HFH09,2008-12-22 13:00,22,107.425,107.44,107.425,107.43,24
HFH09,2008-12-22 13:30,22,107.415,107.43,107.415,107.43,167
HFH09,2008-12-22 14:00,22,107.43,107.45,107.43,107.45,55
HFH09,2008-12-22 14:30,22,107.445,107.45,107.42,107.43,180
HFH09,2008-12-23 01:00,23,107.39,107.41,107.39,107.395,3680
HFH09,2008-12-23 01:30,23,107.39,107.44,107.39,107.435,3449
HFH09,2008-12-23 02:00,23,107.44,107.495,107.425,107.43,6405
HFH09,2008-12-23 02:30,23,107.43,107.43,107.39,107.42,6144
HFH09,2008-12-23 03:00,23,107.415,107.43,107.4,107.42,3576
HFH09,2008-12-23 03:30,23,107.42,107.44,107.415,107.435,4760
HFH09,2008-12-23 04:00,23,107.435,107.44,107.42,107.43,6525
HFH09,2008-12-23 04:30,23,107.435,107.435,107.41,107.41,3413
HFH09,2008-12-23 05:00,23,107.405,107.41,107.395,107.4,6252
HFH09,2008-12-23 05:30,23,107.4,107.4,107.38,107.39,3738
HFH09,2008-12-23 06:00,23,107.39,107.395,107.385,107.39,3193
HFH09,2008-12-23 06:30,23,107.39,107.42,107.39,107.41,6332
HFH09,2008-12-23 07:00,23,107.415,107.44,107.41,107.42,6831
HFH09,2008-12-23 07:30,23,107.42,107.44,107.41,107.435,7573
HFH09,2008-12-23 08:00,23,107.435,107.44,107.42,107.435,7983
HFH09,2008-12-23 08:30,23,107.435,107.48,107.425,107.45,6244
HFH09,2008-12-23 09:00,23,107.445,107.475,107.43,107.43,5583
HFH09,2008-12-23 09:30,23,107.425,107.47,107.425,107.46,4372
HFH09,2008-12-23 10:00,23,107.455,107.49,107.455,107.49,9953
HFH09,2008-12-23 10:30,23,107.495,107.515,107.485,107.5,6535
HFH09,2008-12-23 11:00,23,107.505,107.51,107.5,107.5,586
HFH09,2008-12-23 11:30,23,107.5,107.51,107.495,107.505,1206
HFH09,2008-12-23 12:00,23,107.5,107.505,107.495,107.495,375
HFH09,2008-12-23 12:30,23,107.495,107.505,107.475,107.475,307
HFH09,2008-12-23 13:00,23,107.48,107.5,107.46,107.465,136
HFH09,2008-12-23 13:30,23,107.475,107.475,107.475,107.475,6
HFH09,2008-12-23 14:00,23,107.495,107.52,107.485,107.495,241
HFH09,2008-12-23 14:30,23,107.49,107.505,107.455,107.455,84
HFH09,2008-12-23 15:00,23,107.52,107.52,107.52,107.52,5
HFH09,2008-12-29 01:00,29,107.52,107.52,107.455,107.48,4704
HFH09,2008-12-29 01:30,29,107.48,107.49,107.46,107.47,2447
HFH09,2008-12-29 02:00,29,107.475,107.51,107.475,107.51,8902
HFH09,2008-12-29 02:30,29,107.51,107.525,107.485,107.51,8559
HFH09,2008-12-29 03:00,29,107.51,107.515,107.48,107.49,6554
HFH09,2008-12-29 03:30,29,107.485,107.495,107.47,107.47,6504
HFH09,2008-12-29 04:00,29,107.465,107.49,107.435,107.46,7691
HFH09,2008-12-29 04:30,29,107.46,107.485,107.455,107.46,6196
HFH09,2008-12-29 05:00,29,107.465,107.475,107.45,107.455,2983
HFH09,2008-12-29 05:30,29,107.455,107.46,107.445,107.45,1460
HFH09,2008-12-29 06:00,29,107.45,107.47,107.45,107.465,2550
HFH09,2008-12-29 06:30,29,107.465,107.48,107.46,107.46,1821
HFH09,2008-12-29 07:00,29,107.46,107.48,107.455,107.47,1611
HFH09,2008-12-29 07:30,29,107.47,107.495,107.47,107.49,4373
HFH09,2008-12-29 08:00,29,107.495,107.51,107.49,107.505,2509
HFH09,2008-12-29 08:30,29,107.505,107.515,107.495,107.515,3139
HFH09,2008-12-29 09:00,29,107.515,107.52,107.505,107.515,2519
HFH09,2008-12-29 09:30,29,107.515,107.515,107.505,107.515,2501
HFH09,2008-12-29 10:00,29,107.515,107.58,107.515,107.56,7011
HFH09,2008-12-29 10:30,29,107.555,107.57,107.555,107.57,1191
HFH09,2008-12-29 11:00,29,107.57,107.575,107.565,107.575,629
HFH09,2008-12-29 11:30,29,107.57,107.57,107.535,107.545,1109
HFH09,2008-12-29 12:00,29,107.54,107.555,107.54,107.545,173
HFH09,2008-12-29 12:30,29,107.55,107.55,107.545,107.55,9
HFH09,2008-12-29 13:00,29,107.545,107.565,107.545,107.565,194
HFH09,2008-12-29 13:30,29,107.57,107.58,107.55,107.56,184
HFH09,2008-12-29 14:00,29,107.545,107.565,107.545,107.565,3
HFH09,2008-12-29 14:30,29,107.57,107.585,107.55,107.585,181
HFH09,2008-12-29 15:00,29,107.57,107.57,107.57,107.57,15
HFH09,2008-12-30 01:00,30,107.59,107.61,107.53,107.535,3520
HFH09,2008-12-30 01:30,30,107.535,107.565,107.5,107.505,3546
HFH09,2008-12-30 02:00,30,107.505,107.52,107.49,107.495,7195
HFH09,2008-12-30 02:30,30,107.495,107.51,107.49,107.51,3903
HFH09,2008-12-30 03:00,30,107.505,107.505,107.485,107.495,6303
HFH09,2008-12-30 03:30,30,107.49,107.49,107.42,107.435,12731
HFH09,2008-12-30 04:00,30,107.43,107.465,107.405,107.46,9376
HFH09,2008-12-30 04:30,30,107.46,107.47,107.44,107.445,3399
HFH09,2008-12-30 05:00,30,107.445,107.45,107.435,107.45,4347
HFH09,2008-12-30 05:30,30,107.45,107.49,107.445,107.46,3456
HFH09,2008-12-30 06:00,30,107.46,107.46,107.44,107.455,2996
HFH09,2008-12-30 06:30,30,107.455,107.48,107.445,107.48,3286
HFH09,2008-12-30 07:00,30,107.475,107.49,107.465,107.465,3373
HFH09,2008-12-30 07:30,30,107.465,107.465,107.42,107.43,5479
HFH09,2008-12-30 08:00,30,107.425,107.435,107.415,107.42,4930
HFH09,2008-12-30 08:30,30,107.415,107.42,107.36,107.37,5515
HFH09,2008-12-30 09:00,30,107.375,107.44,107.37,107.415,5665
HFH09,2008-12-30 09:30,30,107.415,107.445,107.37,107.42,11032
HFH09,2008-12-30 10:00,30,107.47,107.47,107.47,107.47,3222
HFH09,2009-01-02 01:00,2,107.5,107.5,107.41,107.42,9855
HFH09,2009-01-02 01:30,2,107.415,107.43,107.395,107.425,4129
HFH09,2009-01-02 02:00,2,107.425,107.425,107.38,107.39,15987
HFH09,2009-01-02 02:30,2,107.39,107.405,107.385,107.395,5153
HFH09,2009-01-02 03:00,2,107.405,107.415,107.39,107.405,12376
HFH09,2009-01-02 03:30,2,107.41,107.48,107.41,107.48,4493
HFH09,2009-01-02 04:00,2,107.485,107.55,107.465,107.52,11600
HFH09,2009-01-02 04:30,2,107.52,107.54,107.52,107.53,7653
HFH09,2009-01-02 05:00,2,107.53,107.535,107.515,107.53,5510
HFH09,2009-01-02 05:30,2,107.53,107.545,107.51,107.515,5395
HFH09,2009-01-02 06:00,2,107.51,107.515,107.49,107.495,4457
HFH09,2009-01-02 06:30,2,107.495,107.515,107.49,107.495,6298
HFH09,2009-01-02 07:00,2,107.49,107.52,107.47,107.52,8330
HFH09,2009-01-02 07:30,2,107.52,107.535,107.515,107.525,14078
HFH09,2009-01-02 08:00,2,107.525,107.535,107.515,107.525,6198
HFH09,2009-01-02 08:30,2,107.525,107.53,107.51,107.525,2412
HFH09,2009-01-02 09:00,2,107.525,107.54,107.49,107.495,5295
HFH09,2009-01-02 09:30,2,107.49,107.51,107.48,107.505,3955
HFH09,2009-01-02 10:00,2,107.505,107.51,107.485,107.49,5895
HFH09,2009-01-02 10:30,2,107.495,107.5,107.45,107.46,3283
HFH09,2009-01-02 11:00,2,107.46,107.47,107.455,107.46,472
HFH09,2009-01-02 11:30,2,107.465,107.465,107.41,107.42,1763
HFH09,2009-01-02 12:00,2,107.425,107.425,107.415,107.42,253
HFH09,2009-01-02 12:30,2,107.415,107.435,107.415,107.43,670
HFH09,2009-01-02 13:00,2,107.43,107.435,107.415,107.415,86
HFH09,2009-01-02 13:30,2,107.415,107.415,107.4,107.4,398
HFH09,2009-01-02 14:00,2,107.415,107.425,107.41,107.41,40
HFH09,2009-01-02 14:30,2,107.41,107.425,107.405,107.405,113
HFH09,2009-01-02 15:00,2,107.4,107.4,107.4,107.4,41
HFH09,2009-01-05 01:00,5,107.465,107.515,107.435,107.44,8967
HFH09,2009-01-05 01:30,5,107.435,107.44,107.385,107.42,12031
HFH09,2009-01-05 02:00,5,107.42,107.46,107.415,107.435,8739
HFH09,2009-01-05 02:30,5,107.435,107.45,107.425,107.43,6043
HFH09,2009-01-05 03:00,5,107.43,107.455,107.4,107.415,12110
HFH09,2009-01-05 03:30,5,107.42,107.43,107.4,107.405,10399
HFH09,2009-01-05 04:00,5,107.405,107.43,107.4,107.425,12008
HFH09,2009-01-05 04:30,5,107.425,107.425,107.41,107.42,7626
HFH09,2009-01-05 05:00,5,107.42,107.42,107.385,107.405,24444
HFH09,2009-01-05 05:30,5,107.405,107.415,107.4,107.41,11410
HFH09,2009-01-05 06:00,5,107.405,107.41,107.395,107.405,7763
HFH09,2009-01-05 06:30,5,107.4,107.405,107.385,107.395,10594
HFH09,2009-01-05 07:00,5,107.395,107.43,107.395,107.42,11698
HFH09,2009-01-05 07:30,5,107.42,107.435,107.41,107.43,13636
HFH09,2009-01-05 08:00,5,107.43,107.515,107.425,107.515,22516
HFH09,2009-01-05 08:30,5,107.515,107.56,107.49,107.545,25068
HFH09,2009-01-05 09:00,5,107.545,107.545,107.525,107.525,10290
HFH09,2009-01-05 09:30,5,107.525,107.55,107.51,107.52,13743
HFH09,2009-01-05 10:00,5,107.515,107.6,107.51,107.565,27605
HFH09,2009-01-05 10:30,5,107.565,107.595,107.54,107.585,11058
HFH09,2009-01-05 11:00,5,107.585,107.595,107.575,107.585,3475
HFH09,2009-01-05 11:30,5,107.585,107.59,107.575,107.585,2608
HFH09,2009-01-05 12:00,5,107.59,107.59,107.585,107.59,405
HFH09,2009-01-05 12:30,5,107.59,107.595,107.59,107.59,248
HFH09,2009-01-05 13:00,5,107.595,107.595,107.555,107.56,1199
HFH09,2009-01-05 13:30,5,107.56,107.56,107.535,107.545,427
HFH09,2009-01-05 14:00,5,107.54,107.55,107.53,107.55,421
HFH09,2009-01-05 14:30,5,107.55,107.555,107.535,107.535,109
HFH09,2009-01-05 15:00,5,107.53,107.53,107.53,107.53,2
HFH09,2009-01-06 01:00,6,107.51,107.6,107.51,107.58,7153
HFH09,2009-01-06 01:30,6,107.58,107.61,107.575,107.575,8862
HFH09,2009-01-06 02:00,6,107.57,107.59,107.545,107.585,9334
HFH09,2009-01-06 02:30,6,107.585,107.595,107.575,107.58,6766
HFH09,2009-01-06 03:00,6,107.58,107.58,107.545,107.57,10919
HFH09,2009-01-06 03:30,6,107.575,107.575,107.54,107.565,11980
HFH09,2009-01-06 04:00,6,107.57,107.58,107.53,107.545,14512
HFH09,2009-01-06 04:30,6,107.545,107.58,107.52,107.565,21787
HFH09,2009-01-06 05:00,6,107.57,107.58,107.565,107.565,6760
HFH09,2009-01-06 05:30,6,107.57,107.58,107.56,107.57,10572
HFH09,2009-01-06 06:00,6,107.565,107.59,107.565,107.585,8618
HFH09,2009-01-06 06:30,6,107.585,107.585,107.48,107.49,22757
HFH09,2009-01-06 07:00,6,107.485,107.515,107.45,107.465,20505
HFH09,2009-01-06 07:30,6,107.47,107.48,107.43,107.44,16446
HFH09,2009-01-06 08:00,6,107.44,107.47,107.425,107.465,9639
HFH09,2009-01-06 08:30,6,107.46,107.47,107.345,107.365,27972
HFH09,2009-01-06 09:00,6,107.365,107.47,107.365,107.45,30264
HFH09,2009-01-06 09:30,6,107.45,107.465,107.44,107.45,28052
HFH09,2009-01-06 10:00,6,107.45,107.47,107.435,107.45,27287
HFH09,2009-01-06 10:30,6,107.45,107.48,107.45,107.455,7860
HFH09,2009-01-06 11:00,6,107.46,107.47,107.44,107.45,2732
HFH09,2009-01-06 11:30,6,107.45,107.48,107.45,107.48,761
HFH09,2009-01-06 12:00,6,107.48,107.49,107.48,107.485,910
HFH09,2009-01-06 12:30,6,107.485,107.49,107.475,107.485,178
HFH09,2009-01-06 13:00,6,107.485,107.49,107.46,107.46,233
HFH09,2009-01-06 13:30,6,107.455,107.465,107.45,107.465,216
HFH09,2009-01-06 14:00,6,107.47,107.48,107.47,107.48,127
HFH09,2009-01-06 14:30,6,107.48,107.505,107.475,107.505,340
HFH09,2009-01-06 15:00,6,107.52,107.52,107.52,107.52,10
HFH09,2009-01-07 01:00,7,107.51,107.52,107.485,107.495,10653
HFH09,2009-01-07 01:30,7,107.495,107.525,107.475,107.52,10224
HFH09,2009-01-07 02:00,7,107.515,107.55,107.51,107.525,19606
HFH09,2009-01-07 02:30,7,107.525,107.53,107.46,107.46,30836
HFH09,2009-01-07 03:00,7,107.47,107.525,107.46,107.525,33995
HFH09,2009-01-07 03:30,7,107.52,107.57,107.52,107.56,28059
HFH09,2009-01-07 04:00,7,107.555,107.59,107.54,107.56,40535
HFH09,2009-01-07 04:30,7,107.555,107.57,107.535,107.54,14325
HFH09,2009-01-07 05:00,7,107.54,107.55,107.51,107.535,16869
HFH09,2009-01-07 05:30,7,107.535,107.545,107.5,107.505,13018
HFH09,2009-01-07 06:00,7,107.505,107.52,107.485,107.51,12938
HFH09,2009-01-07 06:30,7,107.505,107.525,107.495,107.52,8870
HFH09,2009-01-07 07:00,7,107.52,107.57,107.505,107.565,23963
HFH09,2009-01-07 07:30,7,107.565,107.58,107.545,107.565,14031
HFH09,2009-01-07 08:00,7,107.565,107.595,107.55,107.575,21832
HFH09,2009-01-07 08:30,7,107.575,107.63,107.57,107.58,23700
HFH09,2009-01-07 09:00,7,107.58,107.675,107.58,107.675,22715
HFH09,2009-01-07 09:30,7,107.67,107.695,107.635,107.665,23247
HFH09,2009-01-07 10:00,7,107.665,107.675,107.585,107.6,22889
HFH09,2009-01-07 10:30,7,107.595,107.64,107.59,107.63,8043
HFH09,2009-01-07 11:00,7,107.63,107.635,107.59,107.625,7663
HFH09,2009-01-07 11:30,7,107.625,107.63,107.59,107.6,4537
HFH09,2009-01-07 12:00,7,107.6,107.6,107.56,107.57,1887
HFH09,2009-01-07 12:30,7,107.57,107.575,107.56,107.57,898
HFH09,2009-01-07 13:00,7,107.57,107.59,107.57,107.59,840
HFH09,2009-01-07 13:30,7,107.585,107.62,107.585,107.61,504
HFH09,2009-01-07 14:00,7,107.61,107.61,107.6,107.61,478
HFH09,2009-01-07 14:30,7,107.605,107.62,107.6,107.62,675
HFH09,2009-01-07 15:00,7,107.625,107.625,107.625,107.625,47
HFH09,2009-01-08 01:00,8,107.615,107.64,107.58,107.635,12629
HFH09,2009-01-08 01:30,8,107.63,107.66,107.615,107.62,6768
HFH09,2009-01-08 02:00,8,107.62,107.625,107.565,107.585,12800
HFH09,2009-01-08 02:30,8,107.58,107.615,107.565,107.585,19051
HFH09,2009-01-08 03:00,8,107.585,107.59,107.535,107.54,20278
HFH09,2009-01-08 03:30,8,107.54,107.54,107.445,107.51,48701
HFH09,2009-01-08 04:00,8,107.505,107.535,107.5,107.53,20461
HFH09,2009-01-08 04:30,8,107.53,107.59,107.53,107.59,21680
HFH09,2009-01-08 05:00,8,107.585,107.61,107.565,107.595,18485
HFH09,2009-01-08 05:30,8,107.6,107.645,107.57,107.595,24044
HFH09,2009-01-08 06:00,8,107.59,107.675,107.585,107.65,23945
HFH09,2009-01-08 06:30,8,107.65,107.7,107.65,107.695,21074
HFH09,2009-01-08 07:00,8,107.69,107.71,107.66,107.68,31476
HFH09,2009-01-08 07:30,8,107.675,107.685,107.65,107.665,17853
HFH09,2009-01-08 08:00,8,107.665,107.695,107.65,107.68,15047
HFH09,2009-01-08 08:30,8,107.68,107.705,107.67,107.7,15673
HFH09,2009-01-08 09:00,8,107.7,107.74,107.695,107.715,25827
HFH09,2009-01-08 09:30,8,107.715,107.725,107.705,107.71,16859
HFH09,2009-01-08 10:00,8,107.71,107.785,107.7,107.77,52845
HFH09,2009-01-08 10:30,8,107.765,107.775,107.73,107.74,12121
HFH09,2009-01-08 11:00,8,107.74,107.755,107.705,107.71,10466
HFH09,2009-01-08 11:30,8,107.715,107.72,107.7,107.72,3138
HFH09,2009-01-08 12:00,8,107.725,107.74,107.71,107.715,2521
HFH09,2009-01-08 12:30,8,107.715,107.715,107.69,107.715,2095
HFH09,2009-01-08 13:00,8,107.705,107.71,107.695,107.705,212
HFH09,2009-01-08 13:30,8,107.705,107.74,107.7,107.74,243
HFH09,2009-01-08 14:00,8,107.74,107.76,107.74,107.755,183
HFH09,2009-01-08 14:30,8,107.755,107.755,107.74,107.74,131
HFH09,2009-01-08 15:00,8,107.715,107.715,107.715,107.715,22
HFH09,2009-01-09 01:00,9,107.71,107.765,107.71,107.735,7399
HFH09,2009-01-09 01:30,9,107.735,107.745,107.71,107.715,4575
HFH09,2009-01-09 02:00,9,107.715,107.74,107.7,107.725,8970
HFH09,2009-01-09 02:30,9,107.725,107.735,107.68,107.705,7922
HFH09,2009-01-09 03:00,9,107.71,107.735,107.695,107.725,7109
HFH09,2009-01-09 03:30,9,107.725,107.8,107.72,107.78,25712
HFH09,2009-01-09 04:00,9,107.78,107.865,107.775,107.855,29371
HFH09,2009-01-09 04:30,9,107.86,107.885,107.805,107.82,29277
HFH09,2009-01-09 05:00,9,107.82,107.835,107.81,107.82,11051
HFH09,2009-01-09 05:30,9,107.82,107.835,107.805,107.81,9754
HFH09,2009-01-09 06:00,9,107.81,107.845,107.795,107.835,11454
HFH09,2009-01-09 06:30,9,107.835,107.86,107.82,107.83,12783
HFH09,2009-01-09 07:00,9,107.83,107.86,107.77,107.8,19433
HFH09,2009-01-09 07:30,9,107.8,107.845,107.765,107.785,31603
HFH09,2009-01-09 08:00,9,107.785,107.845,107.775,107.84,17132
HFH09,2009-01-09 08:30,9,107.84,107.92,107.835,107.9,29338
HFH09,2009-01-09 09:00,9,107.9,107.91,107.875,107.9,25984
HFH09,2009-01-09 09:30,9,107.9,107.92,107.88,107.88,17078
HFH09,2009-01-09 10:00,9,107.88,107.895,107.855,107.87,15960
HFH09,2009-01-09 10:30,9,107.87,107.93,107.865,107.92,9453
HFH09,2009-01-09 11:00,9,107.92,107.92,107.905,107.915,4877
HFH09,2009-01-09 11:30,9,107.915,107.93,107.875,107.875,1374
HFH09,2009-01-09 12:00,9,107.88,107.905,107.88,107.89,204
HFH09,2009-01-09 12:30,9,107.895,107.9,107.875,107.88,169
HFH09,2009-01-09 13:00,9,107.875,107.885,107.87,107.88,48
HFH09,2009-01-09 13:30,9,107.885,107.885,107.855,107.865,362
HFH09,2009-01-09 14:00,9,107.86,107.865,107.855,107.855,98
HFH09,2009-01-09 14:30,9,107.86,107.91,107.86,107.905,525
HFH09,2009-01-12 01:00,12,107.89,107.895,107.825,107.855,12938
HFH09,2009-01-12 01:30,12,107.855,107.885,107.82,107.835,10600
HFH09,2009-01-12 02:00,12,107.83,107.835,107.79,107.83,14502
HFH09,2009-01-12 02:30,12,107.83,107.83,107.795,107.805,8914
HFH09,2009-01-12 03:00,12,107.805,107.81,107.76,107.79,26050
HFH09,2009-01-12 03:30,12,107.795,107.805,107.765,107.805,13162
HFH09,2009-01-12 04:00,12,107.805,107.815,107.79,107.81,7559
HFH09,2009-01-12 04:30,12,107.81,107.82,107.795,107.82,14244
HFH09,2009-01-12 05:00,12,107.82,107.825,107.785,107.79,13967
HFH09,2009-01-12 05:30,12,107.795,107.835,107.795,107.815,8678
HFH09,2009-01-12 06:00,12,107.82,107.83,107.805,107.815,7747
HFH09,2009-01-12 06:30,12,107.815,107.845,107.79,107.81,11799
HFH09,2009-01-12 07:00,12,107.81,107.815,107.785,107.79,12986
HFH09,2009-01-12 07:30,12,107.79,107.835,107.785,107.83,16170
HFH09,2009-01-12 08:00,12,107.835,107.84,107.805,107.82,19143
HFH09,2009-01-12 08:30,12,107.815,107.9,107.81,107.895,34813
HFH09,2009-01-12 09:00,12,107.89,107.94,107.88,107.915,45935
HFH09,2009-01-12 09:30,12,107.91,107.93,107.89,107.92,17358
HFH09,2009-01-12 10:00,12,107.92,107.95,107.91,107.92,18149
HFH09,2009-01-12 10:30,12,107.915,107.94,107.915,107.925,11712
HFH09,2009-01-12 11:00,12,107.925,107.95,107.91,107.915,16499
HFH09,2009-01-12 11:30,12,107.915,107.94,107.91,107.93,4039
HFH09,2009-01-12 12:00,12,107.935,107.94,107.915,107.915,581
HFH09,2009-01-12 12:30,12,107.915,107.935,107.915,107.93,1051
HFH09,2009-01-12 13:00,12,107.93,107.935,107.925,107.93,433
HFH09,2009-01-12 13:30,12,107.925,107.93,107.92,107.925,714
HFH09,2009-01-12 14:00,12,107.925,107.935,107.925,107.935,221
HFH09,2009-01-12 14:30,12,107.93,107.94,107.93,107.935,228
HFH09,2009-01-12 15:00,12,107.94,107.94,107.94,107.94,6
HFH09,2009-01-13 01:00,13,107.95,107.955,107.9,107.915,12716
HFH09,2009-01-13 01:30,13,107.915,107.935,107.895,107.925,15675
HFH09,2009-01-13 02:00,13,107.92,107.93,107.905,107.915,11646
HFH09,2009-01-13 02:30,13,107.91,107.935,107.9,107.915,26455
HFH09,2009-01-13 03:00,13,107.915,107.92,107.86,107.91,32286
HFH09,2009-01-13 03:30,13,107.91,107.935,107.895,107.935,24907
HFH09,2009-01-13 04:00,13,107.93,107.95,107.895,107.915,20219
HFH09,2009-01-13 04:30,13,107.915,107.93,107.89,107.9,20109
HFH09,2009-01-13 05:00,13,107.9,107.94,107.89,107.935,41216
HFH09,2009-01-13 05:30,13,107.935,107.94,107.915,107.92,19713
HFH09,2009-01-13 06:00,13,107.925,107.96,107.915,107.95,11724
HFH09,2009-01-13 06:30,13,107.95,107.98,107.95,107.97,11983
HFH09,2009-01-13 07:00,13,107.97,107.985,107.92,107.935,37510
HFH09,2009-01-13 07:30,13,107.935,107.985,107.93,107.98,32722
HFH09,2009-01-13 08:00,13,107.985,107.99,107.945,107.95,27875
HFH09,2009-01-13 08:30,13,107.95,107.955,107.92,107.93,20795
HFH09,2009-01-13 09:00,13,107.93,107.935,107.865,107.87,34368
HFH09,2009-01-13 09:30,13,107.875,107.905,107.875,107.885,26703
HFH09,2009-01-13 10:00,13,107.88,107.905,107.86,107.9,32182
HFH09,2009-01-13 10:30,13,107.9,107.91,107.89,107.895,17673
HFH09,2009-01-13 11:00,13,107.9,107.91,107.88,107.895,6487
HFH09,2009-01-13 11:30,13,107.895,107.905,107.87,107.89,2452
HFH09,2009-01-13 12:00,13,107.89,107.895,107.88,107.89,141
HFH09,2009-01-13 12:30,13,107.885,107.9,107.885,107.89,161
HFH09,2009-01-13 13:00,13,107.885,107.89,107.88,107.885,216
HFH09,2009-01-13 13:30,13,107.885,107.905,107.88,107.895,310
HFH09,2009-01-13 14:00,13,107.895,107.9,107.875,107.885,166
HFH09,2009-01-13 14:30,13,107.885,107.885,107.865,107.87,360
HFH09,2009-01-13 15:00,13,107.86,107.86,107.86,107.86,41
HFH09,2009-01-14 01:00,14,107.88,107.89,107.84,107.885,10572
HFH09,2009-01-14 01:30,14,107.88,107.88,107.825,107.84,11664
HFH09,2009-01-14 02:00,14,107.84,107.845,107.775,107.79,44911
HFH09,2009-01-14 02:30,14,107.79,107.855,107.79,107.855,21904
HFH09,2009-01-14 03:00,14,107.855,107.86,107.82,107.835,25560
HFH09,2009-01-14 03:30,14,107.835,107.84,107.8,107.81,45772
HFH09,2009-01-14 04:00,14,107.805,107.87,107.785,107.86,49683
HFH09,2009-01-14 04:30,14,107.86,107.86,107.825,107.845,14286
HFH09,2009-01-14 05:00,14,107.845,107.865,107.84,107.86,13531
HFH09,2009-01-14 05:30,14,107.86,107.875,107.855,107.86,7619
HFH09,2009-01-14 06:00,14,107.86,107.875,107.85,107.86,7362
HFH09,2009-01-14 06:30,14,107.86,107.885,107.855,107.88,14837
HFH09,2009-01-14 07:00,14,107.88,107.92,107.88,107.915,13761
HFH09,2009-01-14 07:30,14,107.92,107.955,107.905,107.94,38480
HFH09,2009-01-14 08:00,14,107.935,107.995,107.93,107.955,37174
HFH09,2009-01-14 08:30,14,107.955,108.015,107.94,107.95,43171
HFH09,2009-01-14 09:00,14,107.95,108.035,107.925,107.995,53349
HFH09,2009-01-14 09:30,14,107.99,108.005,107.93,107.93,32387
HFH09,2009-01-14 10:00,14,107.93,107.945,107.895,107.91,34762
HFH09,2009-01-14 10:30,14,107.91,107.915,107.855,107.865,23298
HFH09,2009-01-14 11:00,14,107.87,107.905,107.845,107.89,12582
HFH09,2009-01-14 11:30,14,107.89,107.91,107.87,107.88,3435
HFH09,2009-01-14 12:00,14,107.885,107.92,107.88,107.91,559
HFH09,2009-01-14 12:30,14,107.915,107.92,107.9,107.91,474
HFH09,2009-01-14 13:00,14,107.905,107.905,107.895,107.9,247
HFH09,2009-01-14 13:30,14,107.9,107.91,107.89,107.905,331
HFH09,2009-01-14 14:00,14,107.905,107.935,107.895,107.91,371
HFH09,2009-01-14 14:30,14,107.905,107.935,107.9,107.935,199
HFH09,2009-01-14 15:00,14,107.945,107.945,107.945,107.945,10
HFH09,2009-01-15 01:00,15,107.96,107.965,107.905,107.93,9344
HFH09,2009-01-15 01:30,15,107.925,107.945,107.9,107.925,11030
HFH09,2009-01-15 02:00,15,107.92,107.93,107.885,107.915,17242
HFH09,2009-01-15 02:30,15,107.91,107.97,107.9,107.935,35441
HFH09,2009-01-15 03:00,15,107.935,107.965,107.93,107.95,19015
HFH09,2009-01-15 03:30,15,107.95,107.975,107.92,107.94,24779
HFH09,2009-01-15 04:00,15,107.935,107.95,107.925,107.94,13717
HFH09,2009-01-15 04:30,15,107.94,107.96,107.935,107.95,17978
HFH09,2009-01-15 05:00,15,107.95,107.96,107.92,107.935,14071
HFH09,2009-01-15 05:30,15,107.935,107.97,107.91,107.95,27040
HFH09,2009-01-15 06:00,15,107.95,107.98,107.925,107.93,11565
HFH09,2009-01-15 06:30,15,107.93,107.975,107.86,107.955,39171
HFH09,2009-01-15 07:00,15,107.955,107.97,107.945,107.955,25769
HFH09,2009-01-15 07:30,15,107.95,107.955,107.75,107.77,77011
HFH09,2009-01-15 08:00,15,107.77,107.915,107.77,107.87,51060
HFH09,2009-01-15 08:30,15,107.875,107.965,107.865,107.915,44160
HFH09,2009-01-15 09:00,15,107.91,107.96,107.91,107.935,37316
HFH09,2009-01-15 09:30,15,107.93,107.94,107.86,107.87,18338
HFH09,2009-01-15 10:00,15,107.87,107.88,107.79,107.835,29272
HFH09,2009-01-15 10:30,15,107.835,107.85,107.81,107.83,6875
HFH09,2009-01-15 11:00,15,107.83,107.85,107.825,107.84,3269
HFH09,2009-01-15 11:30,15,107.84,107.85,107.815,107.815,4304
HFH09,2009-01-15 12:00,15,107.81,107.83,107.805,107.81,706
HFH09,2009-01-15 12:30,15,107.805,107.81,107.795,107.8,355
HFH09,2009-01-15 13:00,15,107.8,107.805,107.79,107.79,703
HFH09,2009-01-15 13:30,15,107.795,107.8,107.77,107.78,1192
HFH09,2009-01-15 14:00,15,107.78,107.78,107.76,107.78,723
HFH09,2009-01-15 14:30,15,107.78,107.8,107.775,107.785,205
HFH09,2009-01-15 15:00,15,107.8,107.8,107.8,107.8,16
HFH09,2009-01-16 01:00,16,107.76,107.785,107.735,107.775,17411
HFH09,2009-01-16 01:30,16,107.775,107.81,107.76,107.78,11741
HFH09,2009-01-16 02:00,16,107.78,107.805,107.78,107.79,14865
HFH09,2009-01-16 02:30,16,107.795,107.795,107.72,107.76,22836
HFH09,2009-01-16 03:00,16,107.76,107.785,107.745,107.775,12670
HFH09,2009-01-16 03:30,16,107.775,107.855,107.775,107.83,37922
HFH09,2009-01-16 04:00,16,107.835,107.86,107.815,107.845,19121
HFH09,2009-01-16 04:30,16,107.845,107.865,107.82,107.865,18091
HFH09,2009-01-16 05:00,16,107.865,107.88,107.82,107.825,18546
HFH09,2009-01-16 05:30,16,107.83,107.84,107.755,107.78,26522
HFH09,2009-01-16 06:00,16,107.78,107.795,107.75,107.795,12074
HFH09,2009-01-16 06:30,16,107.795,107.83,107.785,107.825,12892
HFH09,2009-01-16 07:00,16,107.825,107.855,107.795,107.8,12562
HFH09,2009-01-16 07:30,16,107.8,107.835,107.785,107.825,23059
HFH09,2009-01-16 08:00,16,107.825,107.85,107.815,107.82,14896
HFH09,2009-01-16 08:30,16,107.825,107.855,107.815,107.835,14023
HFH09,2009-01-16 09:00,16,107.835,107.88,107.825,107.86,13050
HFH09,2009-01-16 09:30,16,107.865,107.92,107.85,107.91,29453
HFH09,2009-01-16 10:00,16,107.91,107.965,107.9,107.955,26562
HFH09,2009-01-16 10:30,16,107.96,108,107.955,107.96,16598
HFH09,2009-01-16 11:00,16,107.955,108.03,107.945,108.01,7130
HFH09,2009-01-16 11:30,16,108.01,108.04,107.98,107.98,5527
HFH09,2009-01-16 12:00,16,107.98,107.99,107.96,107.96,519
HFH09,2009-01-16 12:30,16,107.96,107.975,107.955,107.97,189
HFH09,2009-01-16 13:00,16,107.97,107.99,107.965,107.98,235
HFH09,2009-01-16 13:30,16,107.98,107.985,107.97,107.97,29
HFH09,2009-01-16 14:00,16,107.965,107.965,107.95,107.95,94
HFH09,2009-01-16 14:30,16,107.975,107.98,107.96,107.98,33
HFH09,2009-01-16 15:00,16,107.98,107.98,107.98,107.98,3
HFH09,2009-01-19 01:00,19,107.905,107.925,107.875,107.905,10979
HFH09,2009-01-19 01:30,19,107.905,107.955,107.895,107.92,9201
HFH09,2009-01-19 02:00,19,107.925,107.925,107.825,107.83,15091
HFH09,2009-01-19 02:30,19,107.83,107.85,107.78,107.785,22229
HFH09,2009-01-19 03:00,19,107.785,107.84,107.76,107.765,26013
HFH09,2009-01-19 03:30,19,107.765,107.825,107.765,107.8,16033
HFH09,2009-01-19 04:00,19,107.8,107.82,107.765,107.81,23017
HFH09,2009-01-19 04:30,19,107.81,107.81,107.78,107.79,13782
HFH09,2009-01-19 05:00,19,107.79,107.795,107.76,107.785,20587
HFH09,2009-01-19 05:30,19,107.785,107.795,107.77,107.78,15237
HFH09,2009-01-19 06:00,19,107.775,107.81,107.775,107.79,23396
HFH09,2009-01-19 06:30,19,107.795,107.81,107.785,107.795,10617
HFH09,2009-01-19 07:00,19,107.795,107.845,107.795,107.825,12783
HFH09,2009-01-19 07:30,19,107.825,107.845,107.82,107.82,9604
HFH09,2009-01-19 08:00,19,107.82,107.825,107.78,107.79,12017
HFH09,2009-01-19 08:30,19,107.785,107.815,107.785,107.8,13857
HFH09,2009-01-19 09:00,19,107.805,107.82,107.795,107.8,11601
HFH09,2009-01-19 09:30,19,107.805,107.845,107.795,107.825,17674
HFH09,2009-01-19 10:00,19,107.825,107.845,107.825,107.84,8569
HFH09,2009-01-19 10:30,19,107.84,107.845,107.825,107.835,3617
HFH09,2009-01-19 11:00,19,107.84,107.84,107.825,107.83,1553
HFH09,2009-01-19 11:30,19,107.83,107.86,107.83,107.85,1958
HFH09,2009-01-19 12:00,19,107.855,107.875,107.85,107.86,239
HFH09,2009-01-19 12:30,19,107.86,107.875,107.855,107.86,75
HFH09,2009-01-19 13:00,19,107.865,107.865,107.86,107.865,23
HFH09,2009-01-19 13:30,19,107.855,107.855,107.855,107.855,4
HFH09,2009-01-19 14:00,19,107.85,107.85,107.845,107.85,4
HFH09,2009-01-19 14:30,19,107.845,107.86,107.845,107.855,55
HFH09,2009-01-19 15:00,19,107.84,107.84,107.84,107.84,2
HFH09,2009-01-20 01:00,20,107.89,107.93,107.87,107.875,20827
HFH09,2009-01-20 01:30,20,107.88,107.9,107.865,107.89,9548
HFH09,2009-01-20 02:00,20,107.895,107.91,107.85,107.905,19837
HFH09,2009-01-20 02:30,20,107.9,107.925,107.89,107.895,24933
HFH09,2009-01-20 03:00,20,107.895,107.955,107.895,107.93,25425
HFH09,2009-01-20 03:30,20,107.93,107.93,107.875,107.89,25624
HFH09,2009-01-20 04:00,20,107.89,107.9,107.87,107.875,13601
HFH09,2009-01-20 04:30,20,107.875,107.9,107.87,107.89,13213
HFH09,2009-01-20 05:00,20,107.885,107.93,107.885,107.925,10613
HFH09,2009-01-20 05:30,20,107.925,107.945,107.895,107.91,23914
HFH09,2009-01-20 06:00,20,107.91,107.935,107.88,107.935,11999
HFH09,2009-01-20 06:30,20,107.935,107.95,107.91,107.93,12444
HFH09,2009-01-20 07:00,20,107.93,107.935,107.91,107.915,9986
HFH09,2009-01-20 07:30,20,107.915,107.93,107.865,107.875,15972
HFH09,2009-01-20 08:00,20,107.88,107.9,107.805,107.805,28632
HFH09,2009-01-20 08:30,20,107.805,107.89,107.8,107.89,23434
HFH09,2009-01-20 09:00,20,107.89,107.89,107.86,107.875,16347
HFH09,2009-01-20 09:30,20,107.875,107.89,107.855,107.885,10039
HFH09,2009-01-20 10:00,20,107.88,107.895,107.865,107.885,16142
HFH09,2009-01-20 10:30,20,107.885,107.94,107.885,107.93,10670
HFH09,2009-01-20 11:00,20,107.935,107.94,107.905,107.915,4845
HFH09,2009-01-20 11:30,20,107.915,107.965,107.915,107.96,6856
HFH09,2009-01-20 12:00,20,107.96,107.96,107.94,107.945,3842
HFH09,2009-01-20 12:30,20,107.945,107.97,107.945,107.965,1789
HFH09,2009-01-20 13:00,20,107.96,107.97,107.93,107.955,1350
HFH09,2009-01-20 13:30,20,107.96,107.98,107.955,107.975,387
HFH09,2009-01-20 14:00,20,107.975,107.99,107.97,107.98,1189
HFH09,2009-01-20 14:30,20,107.98,107.99,107.965,107.99,130
HFH09,2009-01-21 01:00,21,107.985,107.99,107.95,107.95,14150
HFH09,2009-01-21 01:30,21,107.95,107.96,107.935,107.95,8937
HFH09,2009-01-21 02:00,21,107.95,107.99,107.94,107.985,23044
HFH09,2009-01-21 02:30,21,107.985,108.01,107.975,107.99,28668
HFH09,2009-01-21 03:00,21,107.99,108.015,107.975,107.98,19923
HFH09,2009-01-21 03:30,21,107.98,108,107.975,107.985,16074
HFH09,2009-01-21 04:00,21,107.985,107.995,107.97,107.99,19255
HFH09,2009-01-21 04:30,21,107.99,108.005,107.975,107.99,16669
HFH09,2009-01-21 05:00,21,107.985,107.99,107.97,107.98,14668
HFH09,2009-01-21 05:30,21,107.98,107.985,107.955,107.97,10750
HFH09,2009-01-21 06:00,21,107.97,108.005,107.97,108,9999
HFH09,2009-01-21 06:30,21,108.005,108.02,107.955,107.965,24444
HFH09,2009-01-21 07:00,21,107.965,107.965,107.935,107.935,27199
HFH09,2009-01-21 07:30,21,107.935,107.98,107.92,107.96,21062
HFH09,2009-01-21 08:00,21,107.96,107.97,107.95,107.955,17295
HFH09,2009-01-21 08:30,21,107.96,107.975,107.94,107.95,17632
HFH09,2009-01-21 09:00,21,107.955,107.96,107.93,107.945,18906
HFH09,2009-01-21 09:30,21,107.945,108,107.945,107.99,16350
HFH09,2009-01-21 10:00,21,107.99,108.05,107.965,108.015,41805
HFH09,2009-01-21 10:30,21,108.02,108.03,107.99,108.005,11248
HFH09,2009-01-21 11:00,21,108.005,108.015,107.99,108.01,10380
HFH09,2009-01-21 11:30,21,108.01,108.03,108.005,108.02,4086
HFH09,2009-01-21 12:00,21,108.02,108.025,107.995,108,1671
HFH09,2009-01-21 12:30,21,108,108,107.98,107.985,1856
HFH09,2009-01-21 13:00,21,107.99,107.99,107.98,107.98,1786
HFH09,2009-01-21 13:30,21,107.98,107.985,107.975,107.985,176
HFH09,2009-01-21 14:00,21,107.975,107.975,107.97,107.975,792
HFH09,2009-01-21 14:30,21,107.975,107.98,107.96,107.965,234
HFH09,2009-01-21 15:00,21,107.98,107.98,107.98,107.98,24
HFH09,2009-01-22 01:00,22,107.93,107.945,107.895,107.9,17929
HFH09,2009-01-22 01:30,22,107.9,107.93,107.885,107.925,22162
HFH09,2009-01-22 02:00,22,107.925,107.95,107.905,107.925,14347
HFH09,2009-01-22 02:30,22,107.925,107.935,107.9,107.93,17746
HFH09,2009-01-22 03:00,22,107.93,107.94,107.915,107.925,33102
HFH09,2009-01-22 03:30,22,107.925,107.93,107.885,107.91,40305
HFH09,2009-01-22 04:00,22,107.91,107.94,107.895,107.935,27672
HFH09,2009-01-22 04:30,22,107.935,107.955,107.925,107.945,16384
HFH09,2009-01-22 05:00,22,107.95,108.015,107.945,108.01,37895
HFH09,2009-01-22 05:30,22,108.01,108.02,107.995,108.005,25847
HFH09,2009-01-22 06:00,22,108.005,108.01,107.985,108,22492
HFH09,2009-01-22 06:30,22,108,108.025,107.995,108.025,19866
HFH09,2009-01-22 07:00,22,108.02,108.035,108.01,108.02,24510
HFH09,2009-01-22 07:30,22,108.02,108.07,108.005,108.065,28274
HFH09,2009-01-22 08:00,22,108.065,108.09,108.045,108.06,24856
HFH09,2009-01-22 08:30,22,108.065,108.075,108.035,108.045,31599
HFH09,2009-01-22 09:00,22,108.045,108.05,108.02,108.035,24893
HFH09,2009-01-22 09:30,22,108.035,108.055,108.02,108.03,27705
HFH09,2009-01-22 10:00,22,108.035,108.035,107.945,107.97,43953
HFH09,2009-01-22 10:30,22,107.97,107.98,107.945,107.965,12508
HFH09,2009-01-22 11:00,22,107.97,107.975,107.94,107.945,5435
HFH09,2009-01-22 11:30,22,107.945,107.945,107.91,107.92,4078
HFH09,2009-01-22 12:00,22,107.92,107.945,107.92,107.945,1174
HFH09,2009-01-22 12:30,22,107.94,107.955,107.915,107.925,1254
HFH09,2009-01-22 13:00,22,107.93,107.945,107.915,107.94,270
HFH09,2009-01-22 13:30,22,107.93,107.95,107.92,107.95,144
HFH09,2009-01-22 14:00,22,107.955,107.96,107.945,107.945,187
HFH09,2009-01-22 14:30,22,107.95,107.96,107.93,107.96,291
HFH09,2009-01-23 01:00,23,107.97,108.035,107.96,108.005,12485
HFH09,2009-01-23 01:30,23,108.005,108.05,107.975,108.04,17375
HFH09,2009-01-23 02:00,23,108.035,108.06,107.985,108.005,29026
HFH09,2009-01-23 02:30,23,108,108.06,107.97,108.06,32208
HFH09,2009-01-23 03:00,23,108.065,108.125,108.055,108.085,56285
HFH09,2009-01-23 03:30,23,108.085,108.095,108.06,108.09,29732
HFH09,2009-01-23 04:00,23,108.085,108.115,108.08,108.105,23617
HFH09,2009-01-23 04:30,23,108.1,108.11,108.085,108.105,16724
HFH09,2009-01-23 05:00,23,108.105,108.13,108.1,108.11,20352
HFH09,2009-01-23 05:30,23,108.11,108.14,108.09,108.13,12793
HFH09,2009-01-23 06:00,23,108.125,108.14,108.115,108.12,18541
HFH09,2009-01-23 06:30,23,108.12,108.14,108.115,108.115,11692
HFH09,2009-01-23 07:00,23,108.12,108.13,108.09,108.1,14594
HFH09,2009-01-23 07:30,23,108.105,108.12,108.085,108.105,16288
HFH09,2009-01-23 08:00,23,108.105,108.11,108.07,108.085,25771
HFH09,2009-01-23 08:30,23,108.085,108.115,108.085,108.1,19855
HFH09,2009-01-23 09:00,23,108.1,108.115,108.07,108.08,13847
HFH09,2009-01-23 09:30,23,108.08,108.095,108.01,108.03,23004
HFH09,2009-01-23 10:00,23,108.03,108.05,107.925,107.965,40077
HFH09,2009-01-23 10:30,23,107.965,107.98,107.895,107.94,19367
HFH09,2009-01-23 11:00,23,107.94,108,107.94,107.965,23449
HFH09,2009-01-23 11:30,23,107.965,107.965,107.89,107.895,7892
HFH09,2009-01-23 12:00,23,107.9,107.91,107.855,107.87,2778
HFH09,2009-01-23 12:30,23,107.875,107.9,107.87,107.885,429
HFH09,2009-01-23 13:00,23,107.885,107.91,107.875,107.885,269
HFH09,2009-01-23 13:30,23,107.89,107.925,107.89,107.92,388
HFH09,2009-01-23 14:00,23,107.915,107.955,107.91,107.95,1177
HFH09,2009-01-23 14:30,23,107.95,107.965,107.95,107.965,330
HFH09,2009-01-23 15:00,23,107.975,107.975,107.975,107.975,12
HFH09,2009-01-26 01:00,26,107.965,107.985,107.885,107.895,11351
HFH09,2009-01-26 01:30,26,107.895,107.935,107.885,107.935,12823
HFH09,2009-01-26 02:00,26,107.935,107.95,107.86,107.87,26098
HFH09,2009-01-26 02:30,26,107.865,107.87,107.745,107.785,70253
HFH09,2009-01-26 03:00,26,107.785,107.8,107.735,107.77,39118
HFH09,2009-01-26 03:30,26,107.77,107.79,107.76,107.78,17805
HFH09,2009-01-26 04:00,26,107.78,107.805,107.74,107.74,27243
HFH09,2009-01-26 04:30,26,107.74,107.745,107.69,107.715,43874
HFH09,2009-01-26 05:00,26,107.715,107.735,107.685,107.71,28634
HFH09,2009-01-26 05:30,26,107.71,107.72,107.695,107.7,18531
HFH09,2009-01-26 06:00,26,107.7,107.72,107.69,107.72,12985
HFH09,2009-01-26 06:30,26,107.72,107.735,107.655,107.665,39362
HFH09,2009-01-26 07:00,26,107.665,107.695,107.63,107.695,26627
HFH09,2009-01-26 07:30,26,107.695,107.725,107.675,107.695,23451
HFH09,2009-01-26 08:00,26,107.695,107.71,107.66,107.665,16663
HFH09,2009-01-26 08:30,26,107.67,107.695,107.6,107.615,41405
HFH09,2009-01-26 09:00,26,107.615,107.65,107.57,107.585,50949
HFH09,2009-01-26 09:30,26,107.585,107.585,107.475,107.51,52870
HFH09,2009-01-26 10:00,26,107.51,107.57,107.505,107.545,32693
HFH09,2009-01-26 10:30,26,107.54,107.56,107.53,107.55,11177
HFH09,2009-01-26 11:00,26,107.555,107.56,107.525,107.525,6170
HFH09,2009-01-26 11:30,26,107.525,107.56,107.52,107.55,3392
HFH09,2009-01-26 12:00,26,107.545,107.57,107.515,107.52,1160
HFH09,2009-01-26 12:30,26,107.525,107.555,107.52,107.545,571
HFH09,2009-01-26 13:00,26,107.54,107.55,107.53,107.545,453
HFH09,2009-01-26 13:30,26,107.545,107.565,107.53,107.56,355
HFH09,2009-01-26 14:00,26,107.56,107.565,107.55,107.55,222
HFH09,2009-01-26 14:30,26,107.555,107.57,107.545,107.565,140
HFH09,2009-01-26 15:00,26,107.55,107.55,107.55,107.55,9
HFH09,2009-01-27 01:00,27,107.565,107.58,107.49,107.505,14772
HFH09,2009-01-27 01:30,27,107.505,107.535,107.44,107.46,24437
HFH09,2009-01-27 02:00,27,107.455,107.47,107.375,107.43,47963
HFH09,2009-01-27 02:30,27,107.435,107.475,107.385,107.39,34852
HFH09,2009-01-27 03:00,27,107.395,107.465,107.385,107.445,38639
HFH09,2009-01-27 03:30,27,107.45,107.5,107.45,107.475,28731
HFH09,2009-01-27 04:00,27,107.475,107.475,107.45,107.455,20681
HFH09,2009-01-27 04:30,27,107.46,107.59,107.455,107.55,46265
HFH09,2009-01-27 05:00,27,107.55,107.55,107.505,107.53,16092
HFH09,2009-01-27 05:30,27,107.53,107.54,107.515,107.54,10484
HFH09,2009-01-27 06:00,27,107.54,107.595,107.535,107.56,18070
HFH09,2009-01-27 06:30,27,107.565,107.585,107.535,107.55,18705
HFH09,2009-01-27 07:00,27,107.55,107.575,107.515,107.52,17185
HFH09,2009-01-27 07:30,27,107.52,107.525,107.475,107.485,35416
HFH09,2009-01-27 08:00,27,107.485,107.5,107.475,107.495,19125
HFH09,2009-01-27 08:30,27,107.5,107.525,107.475,107.51,23672
HFH09,2009-01-27 09:00,27,107.505,107.53,107.5,107.53,25807
HFH09,2009-01-27 09:30,27,107.525,107.55,107.515,107.53,21227
HFH09,2009-01-27 10:00,27,107.525,107.545,107.48,107.53,21029
HFH09,2009-01-27 10:30,27,107.53,107.54,107.485,107.52,13184
HFH09,2009-01-27 11:00,27,107.52,107.525,107.505,107.52,8586
HFH09,2009-01-27 11:30,27,107.52,107.535,107.515,107.53,9399
HFH09,2009-01-27 12:00,27,107.535,107.55,107.53,107.545,2045
HFH09,2009-01-27 12:30,27,107.55,107.56,107.545,107.555,656
HFH09,2009-01-27 13:00,27,107.555,107.56,107.545,107.555,214
HFH09,2009-01-27 13:30,27,107.555,107.57,107.545,107.555,230
HFH09,2009-01-27 14:00,27,107.56,107.57,107.54,107.56,471
HFH09,2009-01-27 14:30,27,107.56,107.575,107.56,107.57,351
HFH09,2009-01-27 15:00,27,107.585,107.585,107.585,107.585,10
HFH09,2009-01-28 01:00,28,107.535,107.56,107.51,107.555,7745
HFH09,2009-01-28 01:30,28,107.555,107.57,107.49,107.5,15421
HFH09,2009-01-28 02:00,28,107.5,107.525,107.48,107.52,14181
HFH09,2009-01-28 02:30,28,107.515,107.535,107.49,107.515,17172
HFH09,2009-01-28 03:00,28,107.52,107.54,107.515,107.52,19019
HFH09,2009-01-28 03:30,28,107.525,107.54,107.515,107.525,24895
HFH09,2009-01-28 04:00,28,107.52,107.605,107.505,107.6,31367
HFH09,2009-01-28 04:30,28,107.6,107.65,107.59,107.635,27918
HFH09,2009-01-28 05:00,28,107.64,107.645,107.61,107.62,16102
HFH09,2009-01-28 05:30,28,107.62,107.645,107.595,107.635,15607
HFH09,2009-01-28 06:00,28,107.635,107.64,107.615,107.635,18292
HFH09,2009-01-28 06:30,28,107.635,107.645,107.61,107.625,14292
HFH09,2009-01-28 07:00,28,107.625,107.63,107.585,107.59,15634
HFH09,2009-01-28 07:30,28,107.595,107.625,107.565,107.615,18810
HFH09,2009-01-28 08:00,28,107.615,107.65,107.61,107.63,21428
HFH09,2009-01-28 08:30,28,107.63,107.66,107.62,107.655,16631
HFH09,2009-01-28 09:00,28,107.655,107.66,107.61,107.62,19113
HFH09,2009-01-28 09:30,28,107.62,107.635,107.59,107.59,18334
HFH09,2009-01-28 10:00,28,107.59,107.65,107.59,107.64,18182
HFH09,2009-01-28 10:30,28,107.64,107.65,107.575,107.61,18021
HFH09,2009-01-28 11:00,28,107.605,107.61,107.585,107.595,11127
HFH09,2009-01-28 11:30,28,107.595,107.615,107.585,107.595,1890
HFH09,2009-01-28 12:00,28,107.59,107.615,107.59,107.61,421
HFH09,2009-01-28 12:30,28,107.61,107.615,107.585,107.59,522
HFH09,2009-01-28 13:00,28,107.585,107.585,107.54,107.555,1742
HFH09,2009-01-28 13:30,28,107.555,107.565,107.545,107.545,186
HFH09,2009-01-28 14:00,28,107.545,107.565,107.54,107.56,168
HFH09,2009-01-28 14:30,28,107.55,107.575,107.55,107.555,194
HFH09,2009-01-28 15:00,28,107.57,107.57,107.57,107.57,5
HFH09,2009-01-29 01:00,29,107.475,107.555,107.47,107.53,15281
HFH09,2009-01-29 01:30,29,107.525,107.575,107.525,107.575,7646
HFH09,2009-01-29 02:00,29,107.575,107.595,107.54,107.56,15621
HFH09,2009-01-29 02:30,29,107.555,107.6,107.555,107.58,17094
HFH09,2009-01-29 03:00,29,107.58,107.62,107.565,107.61,21412
HFH09,2009-01-29 03:30,29,107.61,107.67,107.605,107.62,46793
HFH09,2009-01-29 04:00,29,107.625,107.625,107.585,107.605,26190
HFH09,2009-01-29 04:30,29,107.605,107.62,107.59,107.615,20149
HFH09,2009-01-29 05:00,29,107.615,107.625,107.575,107.585,18345
HFH09,2009-01-29 05:30,29,107.59,107.605,107.57,107.59,19822
HFH09,2009-01-29 06:00,29,107.595,107.6,107.575,107.58,16270
HFH09,2009-01-29 06:30,29,107.58,107.595,107.57,107.585,8842
HFH09,2009-01-29 07:00,29,107.58,107.6,107.57,107.595,23291
HFH09,2009-01-29 07:30,29,107.595,107.615,107.575,107.6,18629
HFH09,2009-01-29 08:00,29,107.605,107.66,107.605,107.655,22540
HFH09,2009-01-29 08:30,29,107.655,107.675,107.625,107.67,28347
HFH09,2009-01-29 09:00,29,107.67,107.71,107.66,107.69,32428
HFH09,2009-01-29 09:30,29,107.69,107.73,107.68,107.715,29328
HFH09,2009-01-29 10:00,29,107.715,107.75,107.675,107.71,37383
HFH09,2009-01-29 10:30,29,107.715,107.715,107.68,107.705,15440
HFH09,2009-01-29 11:00,29,107.705,107.725,107.695,107.715,7721
HFH09,2009-01-29 11:30,29,107.72,107.75,107.715,107.75,1629
HFH09,2009-01-29 12:00,29,107.75,107.75,107.725,107.74,1376
HFH09,2009-01-29 12:30,29,107.745,107.75,107.715,107.725,1376
HFH09,2009-01-29 13:00,29,107.735,107.74,107.72,107.73,228
HFH09,2009-01-29 13:30,29,107.72,107.72,107.7,107.705,148
HFH09,2009-01-29 14:00,29,107.7,107.705,107.655,107.685,838
HFH09,2009-01-29 14:30,29,107.685,107.705,107.67,107.7,773
HFH09,2009-01-29 15:00,29,107.72,107.72,107.72,107.72,74
HFH09,2009-01-30 01:00,30,107.7,107.7,107.655,107.675,8984
HFH09,2009-01-30 01:30,30,107.68,107.74,107.675,107.725,13862
HFH09,2009-01-30 02:00,30,107.725,107.75,107.69,107.745,19301
HFH09,2009-01-30 02:30,30,107.745,107.79,107.73,107.745,29328
HFH09,2009-01-30 03:00,30,107.745,107.77,107.71,107.745,24100
HFH09,2009-01-30 03:30,30,107.745,107.79,107.725,107.775,13639
HFH09,2009-01-30 04:00,30,107.775,107.81,107.77,107.785,32839
HFH09,2009-01-30 04:30,30,107.79,107.795,107.765,107.785,26722
HFH09,2009-01-30 05:00,30,107.79,107.82,107.79,107.805,15315
HFH09,2009-01-30 05:30,30,107.805,107.82,107.795,107.81,17515
HFH09,2009-01-30 06:00,30,107.805,107.82,107.79,107.81,17401
HFH09,2009-01-30 06:30,30,107.81,107.84,107.805,107.83,12230
HFH09,2009-01-30 07:00,30,107.825,107.835,107.77,107.78,17097
HFH09,2009-01-30 07:30,30,107.78,107.82,107.76,107.775,28904
HFH09,2009-01-30 08:00,30,107.775,107.815,107.77,107.785,19015
HFH09,2009-01-30 08:30,30,107.785,107.8,107.755,107.79,21062
HFH09,2009-01-30 09:00,30,107.79,107.795,107.755,107.775,17872
HFH09,2009-01-30 09:30,30,107.775,107.825,107.765,107.815,16896
HFH09,2009-01-30 10:00,30,107.815,107.83,107.775,107.79,38239
HFH09,2009-01-30 10:30,30,107.795,107.8,107.755,107.76,19648
HFH09,2009-01-30 11:00,30,107.76,107.77,107.755,107.77,4556
HFH09,2009-01-30 11:30,30,107.775,107.8,107.775,107.795,3339
HFH09,2009-01-30 12:00,30,107.795,107.805,107.79,107.79,498
HFH09,2009-01-30 12:30,30,107.8,107.81,107.79,107.79,1648
HFH09,2009-01-30 13:00,30,107.79,107.805,107.79,107.79,196
HFH09,2009-01-30 13:30,30,107.79,107.8,107.785,107.785,134
HFH09,2009-01-30 14:00,30,107.79,107.8,107.79,107.795,173
HFH09,2009-01-30 14:30,30,107.8,107.81,107.79,107.8,372
HFH09,2009-01-30 15:00,30,107.8,107.8,107.8,107.8,8
HFH09,2009-02-02 01:00,2,107.8,107.83,107.765,107.765,10160
HFH09,2009-02-02 01:30,2,107.765,107.785,107.74,107.785,10098
HFH09,2009-02-02 02:00,2,107.79,107.815,107.775,107.815,11849
HFH09,2009-02-02 02:30,2,107.815,107.845,107.805,107.845,15021
HFH09,2009-02-02 03:00,2,107.845,107.905,107.845,107.9,27585
HFH09,2009-02-02 03:30,2,107.9,107.96,107.9,107.955,25516
HFH09,2009-02-02 04:00,2,107.955,107.96,107.93,107.93,18333
HFH09,2009-02-02 04:30,2,107.93,107.95,107.915,107.95,17048
HFH09,2009-02-02 05:00,2,107.945,107.985,107.925,107.93,27091
HFH09,2009-02-02 05:30,2,107.935,107.94,107.915,107.93,8862
HFH09,2009-02-02 06:00,2,107.93,107.935,107.915,107.93,5966
HFH09,2009-02-02 06:30,2,107.925,107.945,107.92,107.935,7134
HFH09,2009-02-02 07:00,2,107.94,107.945,107.915,107.925,8058
HFH09,2009-02-02 07:30,2,107.93,107.945,107.92,107.925,10788
HFH09,2009-02-02 08:00,2,107.925,107.94,107.87,107.87,25714
HFH09,2009-02-02 08:30,2,107.87,107.89,107.845,107.85,20114
HFH09,2009-02-02 09:00,2,107.845,107.865,107.835,107.855,23305
HFH09,2009-02-02 09:30,2,107.855,107.87,107.845,107.865,8615
HFH09,2009-02-02 10:00,2,107.865,107.87,107.83,107.835,17060
HFH09,2009-02-02 10:30,2,107.83,107.84,107.82,107.835,7339
HFH09,2009-02-02 11:00,2,107.835,107.835,107.81,107.82,5503
HFH09,2009-02-02 11:30,2,107.815,107.825,107.8,107.805,2033
HFH09,2009-02-02 12:00,2,107.805,107.815,107.8,107.815,1309
HFH09,2009-02-02 12:30,2,107.815,107.835,107.815,107.83,535
HFH09,2009-02-02 13:00,2,107.835,107.84,107.825,107.835,143
HFH09,2009-02-02 13:30,2,107.83,107.85,107.83,107.85,264
HFH09,2009-02-02 14:00,2,107.85,107.85,107.845,107.845,319
HFH09,2009-02-02 14:30,2,107.845,107.85,107.825,107.835,89
HFH09,2009-02-03 01:00,3,107.84,107.915,107.815,107.88,9899
HFH09,2009-02-03 01:30,3,107.875,107.885,107.81,107.885,9317
HFH09,2009-02-03 02:00,3,107.88,107.895,107.865,107.885,13492
HFH09,2009-02-03 02:30,3,107.885,107.935,107.885,107.91,14054
HFH09,2009-02-03 03:00,3,107.91,107.945,107.91,107.925,17027
HFH09,2009-02-03 03:30,3,107.93,107.94,107.9,107.925,16374
HFH09,2009-02-03 04:00,3,107.925,107.93,107.9,107.915,16616
HFH09,2009-02-03 04:30,3,107.92,107.93,107.915,107.92,8228
HFH09,2009-02-03 05:00,3,107.92,107.935,107.915,107.93,12905
HFH09,2009-02-03 05:30,3,107.93,107.945,107.915,107.945,11281
HFH09,2009-02-03 06:00,3,107.95,107.96,107.935,107.935,12849
HFH09,2009-02-03 06:30,3,107.935,107.95,107.92,107.945,9862
HFH09,2009-02-03 07:00,3,107.945,107.965,107.92,107.925,16048
HFH09,2009-02-03 07:30,3,107.925,107.955,107.925,107.935,21036
HFH09,2009-02-03 08:00,3,107.94,107.95,107.925,107.935,10550
HFH09,2009-02-03 08:30,3,107.935,107.965,107.93,107.94,14752
HFH09,2009-02-03 09:00,3,107.945,107.965,107.905,107.92,25745
HFH09,2009-02-03 09:30,3,107.915,107.935,107.865,107.875,39229
HFH09,2009-02-03 10:00,3,107.875,107.88,107.83,107.845,33667
HFH09,2009-02-03 10:30,3,107.845,107.88,107.84,107.875,13991
HFH09,2009-02-03 11:00,3,107.875,107.89,107.85,107.855,5328
HFH09,2009-02-03 11:30,3,107.855,107.855,107.82,107.83,4868
HFH09,2009-02-03 12:00,3,107.835,107.835,107.825,107.825,463
HFH09,2009-02-03 12:30,3,107.83,107.835,107.825,107.835,315
HFH09,2009-02-03 13:00,3,107.83,107.83,107.82,107.825,260
HFH09,2009-02-03 13:30,3,107.825,107.83,107.815,107.815,506
HFH09,2009-02-03 14:00,3,107.82,107.825,107.81,107.81,594
HFH09,2009-02-03 14:30,3,107.82,107.825,107.81,107.81,199
HFH09,2009-02-03 15:00,3,107.805,107.805,107.805,107.805,40
HFH09,2009-02-04 01:00,4,107.855,107.855,107.81,107.82,7721
HFH09,2009-02-04 01:30,4,107.815,107.82,107.755,107.795,24813
HFH09,2009-02-04 02:00,4,107.795,107.825,107.77,107.82,16705
HFH09,2009-02-04 02:30,4,107.82,107.85,107.78,107.81,27533
HFH09,2009-02-04 03:00,4,107.81,107.84,107.79,107.825,14896
HFH09,2009-02-04 03:30,4,107.825,107.83,107.795,107.815,16195
HFH09,2009-02-04 04:00,4,107.815,107.825,107.785,107.8,16356
HFH09,2009-02-04 04:30,4,107.805,107.825,107.8,107.825,10603
HFH09,2009-02-04 05:00,4,107.825,107.87,107.82,107.86,21397
HFH09,2009-02-04 05:30,4,107.855,107.86,107.855,107.86,1558
HFH09,2009-02-04 07:00,4,107.895,107.895,107.87,107.885,7238
HFH09,2009-02-04 07:30,4,107.88,107.885,107.81,107.82,33180
HFH09,2009-02-04 08:00,4,107.82,107.86,107.815,107.83,25104
HFH09,2009-02-04 08:30,4,107.835,107.845,107.785,107.785,23544
HFH09,2009-02-04 09:00,4,107.785,107.82,107.77,107.795,31779
HFH09,2009-02-04 09:30,4,107.795,107.86,107.795,107.85,47411
HFH09,2009-02-04 10:00,4,107.85,107.895,107.835,107.875,33582
HFH09,2009-02-04 10:30,4,107.875,107.89,107.87,107.88,10894
HFH09,2009-02-04 11:00,4,107.875,107.915,107.87,107.87,12262
HFH09,2009-02-04 11:30,4,107.87,107.875,107.85,107.875,3389
HFH09,2009-02-04 12:00,4,107.875,107.89,107.865,107.885,841
HFH09,2009-02-04 12:30,4,107.89,107.895,107.87,107.875,928
HFH09,2009-02-04 13:00,4,107.88,107.895,107.87,107.89,489
HFH09,2009-02-04 13:30,4,107.895,107.895,107.87,107.88,184
HFH09,2009-02-04 14:00,4,107.88,107.88,107.865,107.88,157
HFH09,2009-02-04 14:30,4,107.885,107.89,107.86,107.865,209
HFH09,2009-02-05 01:00,5,107.865,107.89,107.865,107.875,9040
HFH09,2009-02-05 01:30,5,107.875,107.945,107.87,107.905,18025
HFH09,2009-02-05 02:00,5,107.905,107.915,107.895,107.9,11945
HFH09,2009-02-05 02:30,5,107.9,107.905,107.865,107.875,25412
HFH09,2009-02-05 03:00,5,107.875,107.885,107.85,107.85,25484
HFH09,2009-02-05 03:30,5,107.855,107.88,107.815,107.865,45347
HFH09,2009-02-05 04:00,5,107.865,107.865,107.815,107.835,14112
HFH09,2009-02-05 04:30,5,107.835,107.835,107.8,107.825,19125
HFH09,2009-02-05 05:00,5,107.825,107.875,107.82,107.87,20149
HFH09,2009-02-05 05:30,5,107.87,107.905,107.865,107.895,20302
HFH09,2009-02-05 06:00,5,107.895,107.895,107.85,107.875,20013
HFH09,2009-02-05 06:30,5,107.875,107.89,107.855,107.88,14968
HFH09,2009-02-05 07:00,5,107.88,107.905,107.88,107.9,13963
HFH09,2009-02-05 07:30,5,107.9,107.955,107.86,107.915,38547
HFH09,2009-02-05 08:00,5,107.92,108.055,107.92,108.03,74875
HFH09,2009-02-05 08:30,5,108.03,108.07,107.995,108.065,42913
HFH09,2009-02-05 09:00,5,108.06,108.08,108.035,108.05,45741
HFH09,2009-02-05 09:30,5,108.05,108.06,107.995,108.005,32239
HFH09,2009-02-05 10:00,5,108.005,108.025,107.985,108.01,29060
HFH09,2009-02-05 10:30,5,108.01,108.02,107.975,107.98,19225
HFH09,2009-02-05 11:00,5,107.98,107.995,107.96,107.995,12936
HFH09,2009-02-05 11:30,5,107.995,108,107.97,107.975,2416
HFH09,2009-02-05 12:00,5,107.97,108.01,107.97,108.01,358
HFH09,2009-02-05 12:30,5,108.01,108.03,107.995,108.015,651
HFH09,2009-02-05 13:00,5,108.005,108.005,108,108.005,49
HFH09,2009-02-05 13:30,5,108,108.02,108,108.02,66
HFH09,2009-02-05 14:00,5,108.02,108.02,108.01,108.02,80
HFH09,2009-02-05 14:30,5,108.025,108.03,108.015,108.025,47
HFH09,2009-02-05 15:00,5,108.03,108.03,108.03,108.03,2
HFH09,2009-02-06 01:00,6,108.06,108.075,108.035,108.065,8719
HFH09,2009-02-06 01:30,6,108.065,108.08,107.99,108.005,14699
HFH09,2009-02-06 02:00,6,108,108.03,107.99,108.03,6778
HFH09,2009-02-06 02:30,6,108.025,108.07,108.015,108.065,13175
HFH09,2009-02-06 03:00,6,108.07,108.07,108.025,108.03,16287
HFH09,2009-02-06 03:30,6,108.03,108.05,108.015,108.04,21250
HFH09,2009-02-06 04:00,6,108.035,108.04,108.02,108.03,13596
HFH09,2009-02-06 04:30,6,108.03,108.055,108.02,108.055,13955
HFH09,2009-02-06 05:00,6,108.055,108.065,108.04,108.05,15065
HFH09,2009-02-06 05:30,6,108.055,108.055,108.03,108.04,9308
HFH09,2009-02-06 06:00,6,108.04,108.055,108.03,108.035,8750
HFH09,2009-02-06 06:30,6,108.035,108.05,108.025,108.03,7683
HFH09,2009-02-06 07:00,6,108.035,108.07,108.025,108.045,12239
HFH09,2009-02-06 07:30,6,108.05,108.095,108.025,108.06,41823
HFH09,2009-02-06 08:00,6,108.055,108.105,108.04,108.08,30101
HFH09,2009-02-06 08:30,6,108.08,108.09,108.015,108.03,26701
HFH09,2009-02-06 09:00,6,108.03,108.035,107.985,108.015,25349
HFH09,2009-02-06 09:30,6,108.015,108.05,108.005,108.04,20596
HFH09,2009-02-06 10:00,6,108.045,108.08,108.04,108.04,20390
HFH09,2009-02-06 10:30,6,108.04,108.045,108.01,108.035,7994
HFH09,2009-02-06 11:00,6,108.035,108.045,108.025,108.04,5415
HFH09,2009-02-06 11:30,6,108.045,108.05,108.02,108.04,3346
HFH09,2009-02-06 12:00,6,108.045,108.05,108.03,108.03,560
HFH09,2009-02-06 12:30,6,108.035,108.045,108,108.015,1374
HFH09,2009-02-06 13:00,6,108.015,108.04,108.015,108.025,201
HFH09,2009-02-06 13:30,6,108.025,108.04,108.02,108.035,144
HFH09,2009-02-06 14:00,6,108.03,108.03,108.01,108.015,302
HFH09,2009-02-06 14:30,6,108.025,108.045,108.01,108.045,91
HFH09,2009-02-06 15:00,6,108.04,108.04,108.04,108.04,3
HFH09,2009-02-09 01:00,9,108.085,108.115,108.08,108.1,13383
HFH09,2009-02-09 01:30,9,108.095,108.105,108.07,108.085,10597
HFH09,2009-02-09 02:00,9,108.085,108.09,108.06,108.07,11750
HFH09,2009-02-09 02:30,9,108.07,108.075,108.005,108.03,22899
HFH09,2009-02-09 03:00,9,108.035,108.045,108.015,108.03,11888
HFH09,2009-02-09 03:30,9,108.03,108.055,108.015,108.02,20930
HFH09,2009-02-09 04:00,9,108.025,108.03,107.94,107.95,34837
HFH09,2009-02-09 04:30,9,107.95,107.99,107.935,107.985,30653
HFH09,2009-02-09 05:00,9,107.98,107.995,107.97,107.98,9800
HFH09,2009-02-09 05:30,9,107.98,107.985,107.96,107.975,16783
HFH09,2009-02-09 06:00,9,107.98,108.01,107.975,108.01,11257
HFH09,2009-02-09 06:30,9,108.005,108.015,107.985,107.99,10532
HFH09,2009-02-09 07:00,9,107.99,108.01,107.96,107.96,9315
HFH09,2009-02-09 07:30,9,107.96,107.97,107.905,107.93,38945
HFH09,2009-02-09 08:00,9,107.925,107.955,107.92,107.945,11885
HFH09,2009-02-09 08:30,9,107.945,107.97,107.915,107.935,17963
HFH09,2009-02-09 09:00,9,107.935,107.95,107.92,107.935,10974
HFH09,2009-02-09 09:30,9,107.935,107.955,107.93,107.93,13099
HFH09,2009-02-09 10:00,9,107.935,107.96,107.935,107.945,19854
HFH09,2009-02-09 10:30,9,107.94,107.955,107.94,107.945,3344
HFH09,2009-02-09 11:00,9,107.945,107.945,107.92,107.93,4876
HFH09,2009-02-09 11:30,9,107.93,107.93,107.91,107.915,2100
HFH09,2009-02-09 12:00,9,107.91,107.915,107.91,107.91,767
HFH09,2009-02-09 12:30,9,107.915,107.93,107.905,107.915,717
HFH09,2009-02-09 13:00,9,107.91,107.925,107.91,107.915,260
HFH09,2009-02-09 13:30,9,107.915,107.92,107.91,107.915,79
HFH09,2009-02-09 14:00,9,107.92,107.93,107.92,107.92,44
HFH09,2009-02-09 14:30,9,107.92,107.94,107.915,107.93,193
HFH09,2009-02-09 15:00,9,107.925,107.925,107.925,107.925,1
HFH09,2009-02-10 01:00,10,107.965,107.97,107.935,107.965,10102
HFH09,2009-02-10 01:30,10,107.97,107.985,107.955,107.955,9475
HFH09,2009-02-10 02:00,10,107.955,108.005,107.945,108,23502
HFH09,2009-02-10 02:30,10,108,108.05,108,108.035,41275
HFH09,2009-02-10 03:00,10,108.03,108.06,108.025,108.05,18453
HFH09,2009-02-10 03:30,10,108.05,108.065,108.04,108.05,19146
HFH09,2009-02-10 04:00,10,108.045,108.045,108.01,108.02,20081
HFH09,2009-02-10 04:30,10,108.015,108.035,107.99,107.995,21878
HFH09,2009-02-10 05:00,10,107.995,108.01,107.97,108.005,32380
HFH09,2009-02-10 05:30,10,108.005,108.01,107.975,107.985,12521
HFH09,2009-02-10 06:00,10,107.985,107.985,107.91,107.925,21875
HFH09,2009-02-10 06:30,10,107.925,107.96,107.915,107.94,9926
HFH09,2009-02-10 07:00,10,107.945,107.96,107.92,107.93,11663
HFH09,2009-02-10 07:30,10,107.935,107.975,107.905,107.97,20686
HFH09,2009-02-10 08:00,10,107.975,107.975,107.955,107.96,22912
HFH09,2009-02-10 08:30,10,107.96,107.97,107.925,107.94,11988
HFH09,2009-02-10 09:00,10,107.945,107.945,107.865,107.895,29647
HFH09,2009-02-10 09:30,10,107.895,107.905,107.85,107.855,32152
HFH09,2009-02-10 10:00,10,107.855,107.96,107.85,107.92,41104
HFH09,2009-02-10 10:30,10,107.915,107.95,107.885,107.93,15813
HFH09,2009-02-10 11:00,10,107.935,107.935,107.895,107.905,4957
HFH09,2009-02-10 11:30,10,107.905,107.915,107.9,107.905,2425
HFH09,2009-02-10 12:00,10,107.91,107.93,107.905,107.93,1861
HFH09,2009-02-10 12:30,10,107.93,107.96,107.93,107.95,1840
HFH09,2009-02-10 13:00,10,107.95,107.97,107.95,107.965,1396
HFH09,2009-02-10 13:30,10,107.97,107.975,107.955,107.965,638
HFH09,2009-02-10 14:00,10,107.97,107.97,107.965,107.965,126
HFH09,2009-02-10 14:30,10,107.975,107.98,107.96,107.975,270
HFH09,2009-02-10 15:00,10,107.98,107.98,107.98,107.98,13
HFH09,2009-02-11 01:00,11,107.955,108.01,107.955,108.01,14161
HFH09,2009-02-11 01:30,11,108.015,108.03,107.98,107.995,18363
HFH09,2009-02-11 02:00,11,107.99,108.02,107.975,108,15406
HFH09,2009-02-11 02:30,11,108,108.015,107.99,108.005,19563
HFH09,2009-02-11 03:00,11,108.005,108.05,108,108.03,30880
HFH09,2009-02-11 03:30,11,108.03,108.045,108.01,108.015,14684
HFH09,2009-02-11 04:00,11,108.015,108.03,108,108.005,22225
HFH09,2009-02-11 04:30,11,108.01,108.04,108.005,108.02,34980
HFH09,2009-02-11 05:00,11,108.015,108.06,108.015,108.045,25246
HFH09,2009-02-11 05:30,11,108.045,108.05,108.02,108.04,9976
HFH09,2009-02-11 06:00,11,108.04,108.055,108.02,108.025,6595
HFH09,2009-02-11 06:30,11,108.025,108.035,108.01,108.03,9617
HFH09,2009-02-11 07:00,11,108.03,108.04,108.02,108.04,9961
HFH09,2009-02-11 07:30,11,108.035,108.04,108.02,108.03,8989
HFH09,2009-02-11 08:00,11,108.03,108.055,108.02,108.05,13635
HFH09,2009-02-11 08:30,11,108.055,108.08,108.03,108.07,23964
HFH09,2009-02-11 09:00,11,108.065,108.08,108.06,108.08,12787
HFH09,2009-02-11 09:30,11,108.08,108.125,108.08,108.11,43922
HFH09,2009-02-11 10:00,11,108.115,108.135,108.1,108.105,28240
HFH09,2009-02-11 10:30,11,108.105,108.115,108.075,108.115,17511
HFH09,2009-02-11 11:00,11,108.12,108.145,108.105,108.12,8282
HFH09,2009-02-11 11:30,11,108.12,108.15,108.12,108.145,5043
HFH09,2009-02-11 12:00,11,108.145,108.145,108.13,108.13,1776
HFH09,2009-02-11 12:30,11,108.13,108.14,108.13,108.135,1229
HFH09,2009-02-11 13:00,11,108.135,108.16,108.13,108.145,3062
HFH09,2009-02-11 13:30,11,108.145,108.15,108.13,108.135,260
HFH09,2009-02-11 14:00,11,108.135,108.145,108.125,108.14,42
HFH09,2009-02-11 14:30,11,108.14,108.15,108.11,108.11,666
HFH09,2009-02-11 15:00,11,108.12,108.12,108.12,108.12,9
HFH09,2009-02-12 01:00,12,108.13,108.135,108.09,108.1,12193
HFH09,2009-02-12 01:30,12,108.1,108.13,108.085,108.125,15539
HFH09,2009-02-12 02:00,12,108.125,108.19,108.125,108.18,46981
HFH09,2009-02-12 02:30,12,108.18,108.195,108.165,108.19,32885
HFH09,2009-02-12 03:00,12,108.19,108.21,108.16,108.165,33404
HFH09,2009-02-12 03:30,12,108.165,108.185,108.135,108.18,27271
HFH09,2009-02-12 04:00,12,108.18,108.22,108.18,108.215,36964
HFH09,2009-02-12 04:30,12,108.215,108.24,108.21,108.22,37382
HFH09,2009-02-12 05:00,12,108.22,108.23,108.2,108.205,18557
HFH09,2009-02-12 05:30,12,108.205,108.235,108.2,108.225,10774
HFH09,2009-02-12 06:00,12,108.225,108.23,108.21,108.215,11564
HFH09,2009-02-12 06:30,12,108.215,108.23,108.2,108.22,13899
HFH09,2009-02-12 07:00,12,108.225,108.225,108.195,108.195,13403
HFH09,2009-02-12 07:30,12,108.195,108.21,108.175,108.2,28627
HFH09,2009-02-12 08:00,12,108.2,108.235,108.185,108.215,30278
HFH09,2009-02-12 08:30,12,108.215,108.23,108.185,108.22,21369
HFH09,2009-02-12 09:00,12,108.22,108.25,108.215,108.24,40123
HFH09,2009-02-12 09:30,12,108.245,108.25,108.22,108.23,19013
HFH09,2009-02-12 10:00,12,108.23,108.25,108.22,108.235,21670
HFH09,2009-02-12 10:30,12,108.23,108.245,108.225,108.225,10962
HFH09,2009-02-12 11:00,12,108.225,108.225,108.2,108.2,6573
HFH09,2009-02-12 11:30,12,108.2,108.235,108.195,108.235,3904
HFH09,2009-02-12 12:00,12,108.235,108.245,108.22,108.24,1646
HFH09,2009-02-12 12:30,12,108.235,108.25,108.235,108.24,581
HFH09,2009-02-12 13:00,12,108.245,108.245,108.235,108.235,162
HFH09,2009-02-12 13:30,12,108.24,108.245,108.235,108.24,178
HFH09,2009-02-12 14:00,12,108.245,108.245,108.235,108.235,44
HFH09,2009-02-12 14:30,12,108.23,108.24,108.215,108.215,196
HFH09,2009-02-12 15:00,12,108.205,108.205,108.205,108.205,4
HFH09,2009-02-13 01:00,13,108.205,108.22,108.175,108.175,12116
HFH09,2009-02-13 01:30,13,108.175,108.205,108.17,108.2,6165
HFH09,2009-02-13 02:00,13,108.205,108.25,108.2,108.2,15604
HFH09,2009-02-13 02:30,13,108.2,108.235,108.195,108.21,20253
HFH09,2009-02-13 03:00,13,108.21,108.215,108.195,108.21,10501
HFH09,2009-02-13 03:30,13,108.205,108.21,108.16,108.175,21384
HFH09,2009-02-13 04:00,13,108.175,108.19,108.17,108.185,14238
HFH09,2009-02-13 04:30,13,108.185,108.2,108.175,108.19,9098
HFH09,2009-02-13 05:00,13,108.19,108.205,108.18,108.195,9438
HFH09,2009-02-13 05:30,13,108.19,108.21,108.185,108.2,6820
HFH09,2009-02-13 06:00,13,108.205,108.215,108.195,108.205,8574
HFH09,2009-02-13 06:30,13,108.205,108.21,108.19,108.2,6135
HFH09,2009-02-13 07:00,13,108.2,108.21,108.195,108.21,8301
HFH09,2009-02-13 07:30,13,108.21,108.225,108.2,108.215,11114
HFH09,2009-02-13 08:00,13,108.215,108.22,108.19,108.21,21395
HFH09,2009-02-13 08:30,13,108.21,108.215,108.175,108.195,12385
HFH09,2009-02-13 09:00,13,108.195,108.2,108.175,108.2,16714
HFH09,2009-02-13 09:30,13,108.2,108.2,108.17,108.2,12458
HFH09,2009-02-13 10:00,13,108.205,108.215,108.18,108.215,8917
HFH09,2009-02-13 10:30,13,108.215,108.235,108.205,108.235,10263
HFH09,2009-02-13 11:00,13,108.24,108.24,108.23,108.23,1252
HFH09,2009-02-13 11:30,13,108.23,108.235,108.215,108.225,1129
HFH09,2009-02-13 12:00,13,108.22,108.22,108.205,108.215,323
HFH09,2009-02-13 12:30,13,108.215,108.22,108.205,108.22,236
HFH09,2009-02-13 13:00,13,108.22,108.22,108.215,108.215,22
HFH09,2009-02-13 13:30,13,108.215,108.24,108.215,108.22,219
HFH09,2009-02-13 14:00,13,108.225,108.235,108.195,108.2,807
HFH09,2009-02-13 14:30,13,108.2,108.23,108.195,108.21,151
HFH09,2009-02-16 01:00,16,108.235,108.24,108.2,108.21,7115
HFH09,2009-02-16 01:30,16,108.21,108.225,108.205,108.21,5278
HFH09,2009-02-16 02:00,16,108.21,108.22,108.205,108.21,5328
HFH09,2009-02-16 02:30,16,108.205,108.235,108.205,108.225,6130
HFH09,2009-02-16 03:00,16,108.225,108.275,108.22,108.24,21456
HFH09,2009-02-16 03:30,16,108.24,108.32,108.235,108.31,38056
HFH09,2009-02-16 04:00,16,108.31,108.325,108.3,108.32,20165
HFH09,2009-02-16 04:30,16,108.32,108.33,108.3,108.3,16190
HFH09,2009-02-16 05:00,16,108.295,108.315,108.285,108.31,11395
HFH09,2009-02-16 05:30,16,108.31,108.325,108.295,108.325,8561
HFH09,2009-02-16 06:00,16,108.325,108.34,108.32,108.335,7961
HFH09,2009-02-16 06:30,16,108.335,108.345,108.315,108.325,7243
HFH09,2009-02-16 07:00,16,108.33,108.345,108.32,108.34,8321
HFH09,2009-02-16 07:30,16,108.335,108.335,108.315,108.32,5476
HFH09,2009-02-16 08:00,16,108.325,108.35,108.32,108.345,6302
HFH09,2009-02-16 08:30,16,108.345,108.375,108.345,108.365,16073
HFH09,2009-02-16 09:00,16,108.365,108.385,108.36,108.375,8276
HFH09,2009-02-16 09:30,16,108.375,108.38,108.355,108.365,12673
HFH09,2009-02-16 10:00,16,108.37,108.38,108.365,108.37,8958
HFH09,2009-02-16 10:30,16,108.37,108.37,108.34,108.34,6142
HFH09,2009-02-16 11:00,16,108.34,108.35,108.34,108.35,1740
HFH09,2009-02-16 11:30,16,108.35,108.36,108.345,108.355,813
HFH09,2009-02-16 12:00,16,108.355,108.355,108.35,108.355,72
HFH09,2009-02-16 12:30,16,108.35,108.365,108.35,108.365,209
HFH09,2009-02-16 13:00,16,108.36,108.39,108.355,108.385,229
HFH09,2009-02-16 13:30,16,108.375,108.385,108.37,108.385,9
HFH09,2009-02-16 14:00,16,108.38,108.38,108.38,108.38,7
HFH09,2009-02-16 14:30,16,108.38,108.385,108.355,108.355,50
HFH09,2009-02-17 01:00,17,108.39,108.4,108.355,108.385,16619
HFH09,2009-02-17 01:30,17,108.385,108.425,108.37,108.42,12695
HFH09,2009-02-17 02:00,17,108.42,108.435,108.41,108.425,21103
HFH09,2009-02-17 02:30,17,108.425,108.46,108.425,108.445,18076
HFH09,2009-02-17 03:00,17,108.45,108.485,108.435,108.465,28682
HFH09,2009-02-17 03:30,17,108.465,108.475,108.43,108.43,32152
HFH09,2009-02-17 04:00,17,108.43,108.47,108.415,108.46,26767
HFH09,2009-02-17 04:30,17,108.46,108.48,108.44,108.45,24439
HFH09,2009-02-17 05:00,17,108.445,108.46,108.43,108.44,23725
HFH09,2009-02-17 05:30,17,108.44,108.45,108.425,108.435,14304
HFH09,2009-02-17 06:00,17,108.43,108.45,108.42,108.445,8832
HFH09,2009-02-17 06:30,17,108.44,108.46,108.43,108.45,10378
HFH09,2009-02-17 07:00,17,108.445,108.47,108.435,108.465,12114
HFH09,2009-02-17 07:30,17,108.465,108.52,108.46,108.5,26701
HFH09,2009-02-17 08:00,17,108.5,108.505,108.465,108.47,28191
HFH09,2009-02-17 08:30,17,108.47,108.505,108.45,108.475,23458
HFH09,2009-02-17 09:00,17,108.475,108.505,108.455,108.5,17510
HFH09,2009-02-17 09:30,17,108.5,108.515,108.49,108.495,15544
HFH09,2009-02-17 10:00,17,108.495,108.51,108.485,108.495,13215
HFH09,2009-02-17 10:30,17,108.495,108.505,108.485,108.49,7993
HFH09,2009-02-17 11:00,17,108.49,108.495,108.485,108.485,2513
HFH09,2009-02-17 11:30,17,108.485,108.495,108.475,108.48,1037
HFH09,2009-02-17 12:00,17,108.475,108.495,108.475,108.485,1201
HFH09,2009-02-17 12:30,17,108.485,108.49,108.485,108.49,428
HFH09,2009-02-17 13:00,17,108.49,108.495,108.49,108.495,72
HFH09,2009-02-17 13:30,17,108.495,108.5,108.49,108.5,87
HFH09,2009-02-17 14:00,17,108.5,108.51,108.5,108.51,316
HFH09,2009-02-17 14:30,17,108.51,108.515,108.5,108.515,247
HFH09,2009-02-18 01:00,18,108.51,108.53,108.485,108.49,10500
HFH09,2009-02-18 01:30,18,108.485,108.485,108.465,108.47,7337
HFH09,2009-02-18 02:00,18,108.465,108.485,108.46,108.47,13095
HFH09,2009-02-18 02:30,18,108.47,108.475,108.41,108.43,27834
HFH09,2009-02-18 03:00,18,108.43,108.45,108.43,108.44,14159
HFH09,2009-02-18 03:30,18,108.445,108.455,108.425,108.445,19156
HFH09,2009-02-18 04:00,18,108.44,108.45,108.425,108.43,16991
HFH09,2009-02-18 04:30,18,108.43,108.45,108.405,108.42,23081
HFH09,2009-02-18 05:00,18,108.42,108.425,108.38,108.39,20755
HFH09,2009-02-18 05:30,18,108.39,108.42,108.38,108.415,19557
HFH09,2009-02-18 06:00,18,108.415,108.435,108.395,108.405,8313
HFH09,2009-02-18 06:30,18,108.405,108.41,108.38,108.395,9994
HFH09,2009-02-18 07:00,18,108.395,108.43,108.385,108.395,15522
HFH09,2009-02-18 07:30,18,108.395,108.395,108.33,108.365,35025
HFH09,2009-02-18 08:00,18,108.365,108.385,108.33,108.37,22905
HFH09,2009-02-18 08:30,18,108.37,108.415,108.36,108.405,22688
HFH09,2009-02-18 09:00,18,108.405,108.44,108.37,108.375,25236
HFH09,2009-02-18 09:30,18,108.375,108.375,108.315,108.365,28555
HFH09,2009-02-18 10:00,18,108.365,108.37,108.305,108.315,23990
HFH09,2009-02-18 10:30,18,108.315,108.33,108.305,108.325,11417
HFH09,2009-02-18 11:00,18,108.325,108.33,108.305,108.32,8186
HFH09,2009-02-18 11:30,18,108.32,108.33,108.315,108.32,1486
HFH09,2009-02-18 12:00,18,108.32,108.335,108.315,108.335,465
HFH09,2009-02-18 12:30,18,108.335,108.345,108.315,108.325,678
HFH09,2009-02-18 13:00,18,108.325,108.355,108.32,108.355,308
HFH09,2009-02-18 13:30,18,108.35,108.35,108.325,108.34,373
HFH09,2009-02-18 14:00,18,108.34,108.345,108.325,108.335,107
HFH09,2009-02-18 14:30,18,108.335,108.345,108.325,108.335,101
HFH09,2009-02-18 15:00,18,108.335,108.335,108.335,108.335,1
HFH09,2009-02-19 01:00,19,108.345,108.345,108.31,108.32,4656
HFH09,2009-02-19 01:30,19,108.32,108.32,108.26,108.275,21955
HFH09,2009-02-19 02:00,19,108.275,108.28,108.235,108.245,30460
HFH09,2009-02-19 02:30,19,108.245,108.27,108.235,108.25,13641
HFH09,2009-02-19 03:00,19,108.245,108.25,108.19,108.215,38827
HFH09,2009-02-19 03:30,19,108.21,108.215,108.16,108.18,46371
HFH09,2009-02-19 04:00,19,108.18,108.215,108.165,108.185,28400
HFH09,2009-02-19 04:30,19,108.185,108.22,108.17,108.215,21060
HFH09,2009-02-19 05:00,19,108.215,108.235,108.2,108.23,19767
HFH09,2009-02-19 05:30,19,108.225,108.235,108.215,108.23,14067
HFH09,2009-02-19 06:00,19,108.225,108.23,108.19,108.2,13702
HFH09,2009-02-19 06:30,19,108.2,108.205,108.17,108.19,13027
HFH09,2009-02-19 07:00,19,108.19,108.19,108.13,108.14,33122
HFH09,2009-02-19 07:30,19,108.145,108.18,108.065,108.075,60002
HFH09,2009-02-19 08:00,19,108.08,108.105,108.07,108.09,38161
HFH09,2009-02-19 08:30,19,108.09,108.115,108.085,108.11,22522
HFH09,2009-02-19 09:00,19,108.11,108.125,108.06,108.125,45602
HFH09,2009-02-19 09:30,19,108.125,108.125,108.095,108.115,27227
HFH09,2009-02-19 10:00,19,108.115,108.12,108.05,108.105,31551
HFH09,2009-02-19 10:30,19,108.105,108.12,108.09,108.1,14251
HFH09,2009-02-19 11:00,19,108.1,108.11,108.095,108.095,7672
HFH09,2009-02-19 11:30,19,108.095,108.1,108.085,108.09,3649
HFH09,2009-02-19 12:00,19,108.09,108.095,108.08,108.09,1451
HFH09,2009-02-19 12:30,19,108.09,108.095,108.085,108.095,460
HFH09,2009-02-19 13:00,19,108.095,108.105,108.085,108.09,363
HFH09,2009-02-19 13:30,19,108.09,108.1,108.075,108.08,385
HFH09,2009-02-19 14:00,19,108.08,108.085,108.06,108.08,246
HFH09,2009-02-19 14:30,19,108.075,108.085,108.07,108.08,234
HFH09,2009-02-20 01:00,20,108.14,108.18,108.09,108.17,20736
HFH09,2009-02-20 01:30,20,108.175,108.18,108.155,108.155,12243
HFH09,2009-02-20 02:00,20,108.155,108.255,108.155,108.24,46710
HFH09,2009-02-20 02:30,20,108.24,108.33,108.24,108.28,42031
HFH09,2009-02-20 03:00,20,108.285,108.285,108.225,108.25,33672
HFH09,2009-02-20 03:30,20,108.25,108.285,108.25,108.275,20590
HFH09,2009-02-20 04:00,20,108.27,108.34,108.26,108.285,41058
HFH09,2009-02-20 04:30,20,108.29,108.3,108.275,108.285,12410
HFH09,2009-02-20 05:00,20,108.285,108.31,108.27,108.295,16869
HFH09,2009-02-20 05:30,20,108.295,108.32,108.29,108.315,9718
HFH09,2009-02-20 06:00,20,108.315,108.325,108.3,108.32,8400
HFH09,2009-02-20 06:30,20,108.325,108.345,108.31,108.335,12554
HFH09,2009-02-20 07:00,20,108.335,108.345,108.31,108.315,15620
HFH09,2009-02-20 07:30,20,108.31,108.335,108.3,108.335,17523
HFH09,2009-02-20 08:00,20,108.33,108.345,108.31,108.315,17595
HFH09,2009-02-20 08:30,20,108.315,108.325,108.19,108.19,62050
HFH09,2009-02-20 09:00,20,108.19,108.21,108.16,108.175,44362
HFH09,2009-02-20 09:30,20,108.18,108.21,108.16,108.2,18758
HFH09,2009-02-20 10:00,20,108.205,108.245,108.18,108.245,39945
HFH09,2009-02-20 10:30,20,108.245,108.275,108.235,108.25,20900
HFH09,2009-02-20 11:00,20,108.245,108.25,108.215,108.24,14885
HFH09,2009-02-20 11:30,20,108.24,108.25,108.23,108.23,2722
HFH09,2009-02-20 12:00,20,108.235,108.305,108.23,108.305,5451
HFH09,2009-02-20 12:30,20,108.31,108.32,108.295,108.31,2499
HFH09,2009-02-20 13:00,20,108.31,108.31,108.295,108.3,568
HFH09,2009-02-20 13:30,20,108.305,108.305,108.225,108.24,1122
HFH09,2009-02-20 14:00,20,108.24,108.3,108.24,108.27,1024
HFH09,2009-02-20 14:30,20,108.265,108.27,108.255,108.26,166
HFH09,2009-02-20 15:00,20,108.27,108.27,108.27,108.27,1
HFH09,2009-02-23 01:00,23,108.18,108.195,108.115,108.155,17632
HFH09,2009-02-23 01:30,23,108.155,108.165,108.095,108.115,15008
HFH09,2009-02-23 02:00,23,108.115,108.12,108.085,108.115,14335
HFH09,2009-02-23 02:30,23,108.115,108.145,108.11,108.13,12197
HFH09,2009-02-23 03:00,23,108.135,108.16,108.13,108.145,11476
HFH09,2009-02-23 03:30,23,108.14,108.15,108.125,108.145,10060
HFH09,2009-02-23 04:00,23,108.145,108.165,108.145,108.165,9278
HFH09,2009-02-23 04:30,23,108.16,108.175,108.14,108.155,21216
HFH09,2009-02-23 05:00,23,108.16,108.16,108.135,108.15,10297
HFH09,2009-02-23 05:30,23,108.155,108.16,108.145,108.16,8959
HFH09,2009-02-23 06:00,23,108.155,108.19,108.155,108.185,11283
HFH09,2009-02-23 06:30,23,108.185,108.19,108.15,108.155,9072
HFH09,2009-02-23 07:00,23,108.15,108.16,108.125,108.145,11534
HFH09,2009-02-23 07:30,23,108.15,108.165,108.13,108.155,14801
HFH09,2009-02-23 08:00,23,108.155,108.19,108.15,108.17,13810
HFH09,2009-02-23 08:30,23,108.175,108.19,108.17,108.185,11962
HFH09,2009-02-23 09:00,23,108.19,108.215,108.18,108.215,25848
HFH09,2009-02-23 09:30,23,108.215,108.225,108.19,108.205,12093
HFH09,2009-02-23 10:00,23,108.21,108.215,108.175,108.2,10451
HFH09,2009-02-23 10:30,23,108.2,108.205,108.18,108.19,2670
HFH09,2009-02-23 11:00,23,108.19,108.205,108.19,108.195,1862
HFH09,2009-02-23 11:30,23,108.195,108.215,108.18,108.215,1361
HFH09,2009-02-23 12:00,23,108.215,108.22,108.195,108.215,828
HFH09,2009-02-23 12:30,23,108.22,108.22,108.205,108.205,471
HFH09,2009-02-23 13:00,23,108.205,108.205,108.19,108.195,379
HFH09,2009-02-23 13:30,23,108.195,108.21,108.19,108.21,204
HFH09,2009-02-23 14:00,23,108.21,108.22,108.21,108.215,310
HFH09,2009-02-23 14:30,23,108.215,108.23,108.205,108.205,168
HFH09,2009-02-23 15:00,23,108.195,108.195,108.195,108.195,3
HFH09,2009-02-24 01:00,24,108.23,108.29,108.225,108.275,17353
HFH09,2009-02-24 01:30,24,108.275,108.285,108.25,108.265,12288
HFH09,2009-02-24 02:00,24,108.265,108.28,108.255,108.265,19670
HFH09,2009-02-24 02:30,24,108.265,108.305,108.265,108.28,26176
HFH09,2009-02-24 03:00,24,108.275,108.29,108.245,108.25,25415
HFH09,2009-02-24 03:30,24,108.245,108.27,108.245,108.255,23102
HFH09,2009-02-24 04:00,24,108.255,108.27,108.25,108.27,9617
HFH09,2009-02-24 04:30,24,108.27,108.29,108.255,108.28,24053
HFH09,2009-02-24 05:00,24,108.28,108.315,108.275,108.3,20849
HFH09,2009-02-24 05:30,24,108.3,108.305,108.265,108.265,9376
HFH09,2009-02-24 06:00,24,108.265,108.28,108.26,108.27,6394
HFH09,2009-02-24 06:30,24,108.27,108.28,108.25,108.255,8900
HFH09,2009-02-24 07:00,24,108.255,108.28,108.25,108.27,8416
HFH09,2009-02-24 07:30,24,108.275,108.295,108.265,108.29,13375
HFH09,2009-02-24 08:00,24,108.29,108.295,108.27,108.28,11751
HFH09,2009-02-24 08:30,24,108.285,108.315,108.27,108.31,12532
HFH09,2009-02-24 09:00,24,108.31,108.315,108.265,108.275,17316
HFH09,2009-02-24 09:30,24,108.275,108.275,108.205,108.24,29645
HFH09,2009-02-24 10:00,24,108.24,108.265,108.23,108.255,19694
HFH09,2009-02-24 10:30,24,108.255,108.27,108.25,108.27,6474
HFH09,2009-02-24 11:00,24,108.265,108.28,108.265,108.28,2916
HFH09,2009-02-24 11:30,24,108.275,108.29,108.27,108.285,4121
HFH09,2009-02-24 12:00,24,108.29,108.29,108.245,108.255,4668
HFH09,2009-02-24 12:30,24,108.255,108.27,108.24,108.25,879
HFH09,2009-02-24 13:00,24,108.255,108.255,108.235,108.24,647
HFH09,2009-02-24 13:30,24,108.235,108.245,108.23,108.235,1757
HFH09,2009-02-24 14:00,24,108.235,108.235,108.215,108.235,2576
HFH09,2009-02-24 14:30,24,108.235,108.24,108.23,108.235,1330
HFH09,2009-02-24 15:00,24,108.255,108.255,108.255,108.255,633
HFH09,2009-02-25 01:00,25,108.24,108.245,108.2,108.205,13512
HFH09,2009-02-25 01:30,25,108.2,108.25,108.18,108.25,13560
HFH09,2009-02-25 02:00,25,108.25,108.285,108.24,108.26,16078
HFH09,2009-02-25 02:30,25,108.265,108.29,108.255,108.275,9955
HFH09,2009-02-25 03:00,25,108.28,108.295,108.27,108.285,13834
HFH09,2009-02-25 03:30,25,108.285,108.295,108.275,108.29,14802
HFH09,2009-02-25 04:00,25,108.29,108.31,108.28,108.29,17460
HFH09,2009-02-25 04:30,25,108.29,108.305,108.285,108.3,10374
HFH09,2009-02-25 05:00,25,108.295,108.315,108.29,108.31,11251
HFH09,2009-02-25 05:30,25,108.315,108.335,108.3,108.31,21613
HFH09,2009-02-25 06:00,25,108.31,108.31,108.29,108.295,14759
HFH09,2009-02-25 06:30,25,108.295,108.305,108.275,108.285,19697
HFH09,2009-02-25 07:00,25,108.29,108.315,108.285,108.31,17348
HFH09,2009-02-25 07:30,25,108.31,108.315,108.295,108.31,35230
HFH09,2009-02-25 08:00,25,108.31,108.325,108.3,108.325,38911
HFH09,2009-02-25 08:30,25,108.325,108.37,108.31,108.36,40991
HFH09,2009-02-25 09:00,25,108.36,108.37,108.32,108.325,32283
HFH09,2009-02-25 09:30,25,108.325,108.34,108.315,108.325,23522
HFH09,2009-02-25 10:00,25,108.325,108.33,108.31,108.325,13648
HFH09,2009-02-25 10:30,25,108.32,108.325,108.295,108.3,7246
HFH09,2009-02-25 11:00,25,108.3,108.31,108.295,108.305,6624
HFH09,2009-02-25 11:30,25,108.305,108.34,108.295,108.305,5230
HFH09,2009-02-25 12:00,25,108.305,108.305,108.285,108.3,1592
HFH09,2009-02-25 12:30,25,108.295,108.295,108.285,108.29,778
HFH09,2009-02-25 13:00,25,108.29,108.305,108.285,108.29,198
HFH09,2009-02-25 13:30,25,108.295,108.295,108.27,108.285,830
HFH09,2009-02-25 14:00,25,108.285,108.29,108.245,108.25,1582
HFH09,2009-02-25 14:30,25,108.25,108.25,108.235,108.24,1272
HFH09,2009-02-25 15:00,25,108.245,108.245,108.245,108.245,9
HFH09,2009-02-26 01:00,26,108.265,108.27,108.22,108.23,14112
HFH09,2009-02-26 01:30,26,108.23,108.255,108.225,108.245,11230
HFH09,2009-02-26 02:00,26,108.245,108.26,108.22,108.225,12008
HFH09,2009-02-26 02:30,26,108.225,108.23,108.18,108.21,25632
HFH09,2009-02-26 03:00,26,108.21,108.23,108.18,108.225,28916
HFH09,2009-02-26 03:30,26,108.225,108.235,108.19,108.2,36671
HFH09,2009-02-26 04:00,26,108.205,108.24,108.185,108.23,29465
HFH09,2009-02-26 04:30,26,108.23,108.235,108.205,108.23,16459
HFH09,2009-02-26 05:00,26,108.235,108.235,108.19,108.2,13385
HFH09,2009-02-26 05:30,26,108.205,108.21,108.16,108.18,22697
HFH09,2009-02-26 06:00,26,108.18,108.2,108.175,108.185,10393
HFH09,2009-02-26 06:30,26,108.185,108.19,108.1,108.125,42106
HFH09,2009-02-26 07:00,26,108.12,108.17,108.12,108.165,18270
HFH09,2009-02-26 07:30,26,108.16,108.18,108.14,108.165,24181
HFH09,2009-02-26 08:00,26,108.165,108.18,108.155,108.165,11297
HFH09,2009-02-26 08:30,26,108.165,108.18,108.15,108.155,12089
HFH09,2009-02-26 09:00,26,108.155,108.175,108.145,108.16,14936
HFH09,2009-02-26 09:30,26,108.16,108.16,108.125,108.13,25043
HFH09,2009-02-26 10:00,26,108.135,108.15,108.12,108.145,14888
HFH09,2009-02-26 10:30,26,108.15,108.15,108.12,108.14,16734
HFH09,2009-02-26 11:00,26,108.135,108.165,108.12,108.165,9297
HFH09,2009-02-26 11:30,26,108.17,108.175,108.14,108.155,6328
HFH09,2009-02-26 12:00,26,108.155,108.17,108.14,108.16,2126
HFH09,2009-02-26 12:30,26,108.16,108.165,108.15,108.155,599
HFH09,2009-02-26 13:00,26,108.16,108.165,108.16,108.165,162
HFH09,2009-02-26 13:30,26,108.165,108.17,108.155,108.17,73
HFH09,2009-02-26 14:00,26,108.17,108.175,108.16,108.17,211
HFH09,2009-02-26 14:30,26,108.17,108.175,108.165,108.175,102
HFH09,2009-02-26 15:00,26,108.175,108.175,108.175,108.175,238
HFH09,2009-02-27 01:00,27,108.2,108.22,108.165,108.2,11874
HFH09,2009-02-27 01:30,27,108.2,108.205,108.125,108.15,12655
HFH09,2009-02-27 02:00,27,108.15,108.18,108.15,108.17,12294
HFH09,2009-02-27 02:30,27,108.175,108.235,108.17,108.225,22306
HFH09,2009-02-27 03:00,27,108.225,108.24,108.195,108.205,21821
HFH09,2009-02-27 03:30,27,108.205,108.21,108.18,108.19,19328
HFH09,2009-02-27 04:00,27,108.185,108.21,108.18,108.185,13733
HFH09,2009-02-27 04:30,27,108.185,108.2,108.165,108.19,14873
HFH09,2009-02-27 05:00,27,108.195,108.205,108.18,108.195,17785
HFH09,2009-02-27 05:30,27,108.195,108.215,108.195,108.205,7788
HFH09,2009-02-27 06:00,27,108.205,108.215,108.2,108.205,9099
HFH09,2009-02-27 06:30,27,108.21,108.23,108.2,108.225,14875
HFH09,2009-02-27 07:00,27,108.225,108.3,108.22,108.295,30096
HFH09,2009-02-27 07:30,27,108.29,108.31,108.265,108.27,34178
HFH09,2009-02-27 08:00,27,108.265,108.27,108.245,108.265,18060
HFH09,2009-02-27 08:30,27,108.26,108.27,108.235,108.24,22213
HFH09,2009-02-27 09:00,27,108.24,108.265,108.22,108.23,25259
HFH09,2009-02-27 09:30,27,108.235,108.265,108.225,108.245,26809
HFH09,2009-02-27 10:00,27,108.24,108.275,108.19,108.205,41123
HFH09,2009-02-27 10:30,27,108.205,108.205,108.18,108.19,13101
HFH09,2009-02-27 11:00,27,108.19,108.215,108.175,108.205,6686
HFH09,2009-02-27 11:30,27,108.205,108.24,108.205,108.23,2048
HFH09,2009-02-27 12:00,27,108.23,108.235,108.23,108.235,493
HFH09,2009-02-27 12:30,27,108.225,108.24,108.22,108.22,276
HFH09,2009-02-27 13:00,27,108.22,108.22,108.185,108.2,480
HFH09,2009-02-27 13:30,27,108.2,108.21,108.195,108.21,63
HFH09,2009-02-27 14:00,27,108.2,108.24,108.2,108.235,237
HFH09,2009-02-27 14:30,27,108.24,108.255,108.22,108.25,501
HFH09,2009-02-27 15:00,27,108.24,108.24,108.24,108.24,38
HFH09,2009-03-02 01:00,2,108.275,108.32,108.25,108.315,16125
HFH09,2009-03-02 01:30,2,108.315,108.325,108.29,108.295,13163
HFH09,2009-03-02 02:00,2,108.295,108.32,108.285,108.315,10475
HFH09,2009-03-02 02:30,2,108.315,108.35,108.31,108.335,28774
HFH09,2009-03-02 03:00,2,108.33,108.355,108.32,108.34,26124
HFH09,2009-03-02 03:30,2,108.345,108.35,108.325,108.33,31133
HFH09,2009-03-02 04:00,2,108.33,108.36,108.325,108.345,20038
HFH09,2009-03-02 04:30,2,108.345,108.37,108.34,108.355,32297
HFH09,2009-03-02 05:00,2,108.35,108.365,108.335,108.36,20090
HFH09,2009-03-02 05:30,2,108.36,108.38,108.355,108.365,16937
HFH09,2009-03-02 06:00,2,108.365,108.365,108.345,108.355,5894
HFH09,2009-03-02 06:30,2,108.355,108.36,108.325,108.34,21143
HFH09,2009-03-02 07:00,2,108.34,108.365,108.335,108.355,9242
HFH09,2009-03-02 07:30,2,108.35,108.365,108.335,108.355,10421
HFH09,2009-03-02 08:00,2,108.355,108.365,108.35,108.36,12535
HFH09,2009-03-02 08:30,2,108.36,108.38,108.355,108.365,25459
HFH09,2009-03-02 09:00,2,108.365,108.395,108.355,108.38,25316
HFH09,2009-03-02 09:30,2,108.38,108.39,108.37,108.39,21861
HFH09,2009-03-02 10:00,2,108.39,108.44,108.385,108.43,41840
HFH09,2009-03-02 10:30,2,108.43,108.45,108.42,108.425,14638
HFH09,2009-03-02 11:00,2,108.425,108.445,108.42,108.44,5658
HFH09,2009-03-02 11:30,2,108.435,108.435,108.405,108.41,3546
HFH09,2009-03-02 12:00,2,108.41,108.43,108.41,108.425,1095
HFH09,2009-03-02 12:30,2,108.425,108.43,108.41,108.41,260
HFH09,2009-03-02 13:00,2,108.41,108.41,108.4,108.4,2256
HFH09,2009-03-02 13:30,2,108.405,108.405,108.395,108.405,2403
HFH09,2009-03-02 14:00,2,108.405,108.42,108.405,108.405,112
HFH09,2009-03-02 14:30,2,108.415,108.42,108.405,108.42,108
HFH09,2009-03-02 15:00,2,108.42,108.42,108.42,108.42,1
HFH09,2009-03-03 01:00,3,108.375,108.375,108.335,108.36,13683
HFH09,2009-03-03 01:30,3,108.365,108.42,108.36,108.415,15928
HFH09,2009-03-03 02:00,3,108.42,108.42,108.355,108.365,22610
HFH09,2009-03-03 02:30,3,108.365,108.375,108.355,108.365,18053
HFH09,2009-03-03 03:00,3,108.36,108.405,108.355,108.395,22045
HFH09,2009-03-03 03:30,3,108.39,108.415,108.39,108.405,39135
HFH09,2009-03-03 04:00,3,108.41,108.42,108.395,108.405,30875
HFH09,2009-03-03 04:30,3,108.405,108.435,108.365,108.385,33908
HFH09,2009-03-03 05:00,3,108.39,108.415,108.385,108.41,21584
HFH09,2009-03-03 05:30,3,108.41,108.43,108.4,108.425,27169
HFH09,2009-03-03 06:00,3,108.42,108.43,108.41,108.42,12763
HFH09,2009-03-03 06:30,3,108.425,108.44,108.42,108.425,8795
HFH09,2009-03-03 07:00,3,108.425,108.43,108.405,108.415,27537
HFH09,2009-03-03 07:30,3,108.42,108.43,108.405,108.405,18864
HFH09,2009-03-03 08:00,3,108.405,108.425,108.395,108.415,31697
HFH09,2009-03-03 08:30,3,108.42,108.43,108.405,108.415,33355
HFH09,2009-03-03 09:00,3,108.415,108.445,108.405,108.435,35993
HFH09,2009-03-03 09:30,3,108.435,108.45,108.4,108.41,30902
HFH09,2009-03-03 10:00,3,108.405,108.46,108.4,108.45,29238
HFH09,2009-03-03 10:30,3,108.45,108.46,108.445,108.45,12531
HFH09,2009-03-03 11:00,3,108.45,108.46,108.445,108.455,5296
HFH09,2009-03-03 11:30,3,108.455,108.46,108.45,108.45,2169
HFH09,2009-03-03 12:00,3,108.45,108.465,108.44,108.46,1568
HFH09,2009-03-03 12:30,3,108.46,108.465,108.45,108.45,960
HFH09,2009-03-03 13:00,3,108.45,108.45,108.445,108.445,195
HFH09,2009-03-03 13:30,3,108.44,108.445,108.43,108.44,277
HFH09,2009-03-03 14:00,3,108.44,108.445,108.435,108.44,104
HFH09,2009-03-03 14:30,3,108.445,108.45,108.435,108.44,94
HFH09,2009-03-03 15:00,3,108.43,108.43,108.43,108.43,7
HFH09,2009-03-04 01:00,4,108.42,108.44,108.395,108.41,27567
HFH09,2009-03-04 01:30,4,108.41,108.42,108.39,108.41,24920
HFH09,2009-03-04 02:00,4,108.41,108.415,108.38,108.41,38279
HFH09,2009-03-04 02:30,4,108.41,108.435,108.41,108.425,37346
HFH09,2009-03-04 03:00,4,108.425,108.44,108.4,108.42,37396
HFH09,2009-03-04 03:30,4,108.415,108.445,108.415,108.435,45759
HFH09,2009-03-04 04:00,4,108.43,108.46,108.425,108.45,45809
HFH09,2009-03-04 04:30,4,108.45,108.485,108.43,108.485,30619
HFH09,2009-03-04 05:00,4,108.485,108.485,108.45,108.455,36129
HFH09,2009-03-04 05:30,4,108.46,108.485,108.455,108.48,10473
HFH09,2009-03-04 06:00,4,108.475,108.48,108.475,108.475,22506
HFH09,2009-03-04 06:30,4,108.475,108.495,108.47,108.485,28196
HFH09,2009-03-04 07:00,4,108.485,108.505,108.475,108.485,31190
HFH09,2009-03-04 07:30,4,108.48,108.485,108.45,108.48,33320
HFH09,2009-03-04 08:00,4,108.48,108.485,108.44,108.45,54923
HFH09,2009-03-04 08:30,4,108.445,108.48,108.445,108.46,18461
HFH09,2009-03-04 09:00,4,108.46,108.495,108.455,108.465,36626
HFH09,2009-03-04 09:30,4,108.465,108.48,108.455,108.47,14488
HFH09,2009-03-04 10:00,4,108.465,108.48,108.44,108.455,36222
HFH09,2009-03-04 10:30,4,108.45,108.465,108.43,108.445,28593
HFH09,2009-03-04 11:00,4,108.445,108.46,108.435,108.455,6927
HFH09,2009-03-04 11:30,4,108.45,108.455,108.435,108.445,3095
HFH09,2009-03-04 12:00,4,108.445,108.455,108.44,108.445,2997
HFH09,2009-03-04 12:30,4,108.445,108.45,108.44,108.445,436
HFH09,2009-03-04 13:00,4,108.445,108.455,108.445,108.455,83
HFH09,2009-03-04 13:30,4,108.455,108.455,108.445,108.45,111
HFH09,2009-03-04 14:00,4,108.45,108.46,108.445,108.45,56
HFH09,2009-03-04 14:30,4,108.455,108.47,108.45,108.47,60
HFH09,2009-03-04 15:00,4,108.475,108.475,108.475,108.475,16
HFH09,2009-03-05 01:00,5,108.475,108.495,108.455,108.47,11601
HFH09,2009-03-05 01:30,5,108.47,108.48,108.455,108.455,15904
HFH09,2009-03-05 02:00,5,108.46,108.475,108.445,108.46,15308
HFH09,2009-03-05 02:30,5,108.46,108.48,108.46,108.465,20338
HFH09,2009-03-05 03:00,5,108.47,108.475,108.46,108.46,21505
HFH09,2009-03-05 03:30,5,108.46,108.465,108.445,108.455,34814
HFH09,2009-03-05 04:00,5,108.455,108.47,108.45,108.465,17520
HFH09,2009-03-05 04:30,5,108.465,108.475,108.45,108.475,26702
HFH09,2009-03-05 05:00,5,108.47,108.48,108.465,108.475,13385
HFH09,2009-03-05 05:30,5,108.475,108.51,108.475,108.49,16814
HFH09,2009-03-05 06:00,5,108.49,108.525,108.485,108.51,12306
HFH09,2009-03-05 06:30,5,108.51,108.52,108.42,108.445,22004
HFH09,2009-03-05 07:00,5,108.445,108.46,108.435,108.44,11788
HFH09,2009-03-05 07:30,5,108.44,108.625,108.44,108.59,22955
HFH09,2009-03-05 08:00,5,108.59,108.59,108.525,108.535,13858
HFH09,2009-03-05 08:30,5,108.53,108.53,108.46,108.47,14149
HFH09,2009-03-05 09:00,5,108.47,108.49,108.435,108.465,13884
HFH09,2009-03-05 09:30,5,108.465,108.475,108.445,108.45,8532
HFH09,2009-03-05 10:00,5,108.445,108.46,108.425,108.455,15670
HFH09,2009-03-05 10:30,5,108.455,108.48,108.45,108.47,6426
HFH09,2009-03-05 11:00,5,108.47,108.5,108.47,108.48,3645
HFH09,2009-03-05 11:30,5,108.48,108.49,108.465,108.465,2637
HFH09,2009-03-05 12:00,5,108.47,108.48,108.46,108.48,633
HFH09,2009-03-05 12:30,5,108.485,108.485,108.485,108.485,51
HFH09,2009-03-05 13:00,5,108.485,108.485,108.475,108.48,35
HFH09,2009-03-05 13:30,5,108.475,108.475,108.47,108.47,123
HFH09,2009-03-05 14:00,5,108.465,108.48,108.465,108.48,50
HFH09,2009-03-05 14:30,5,108.475,108.485,108.47,108.47,43
HFH09,2009-03-05 15:00,5,108.47,108.47,108.47,108.47,2
HFH09,2009-03-06 01:00,6,108.45,108.525,108.44,108.525,5436
HFH09,2009-03-06 01:30,6,108.515,108.525,108.485,108.495,5075
HFH09,2009-03-06 02:00,6,108.51,108.545,108.51,108.53,4337
HFH09,2009-03-06 02:30,6,108.525,108.565,108.525,108.53,8990
HFH09,2009-03-06 03:00,6,108.515,108.565,108.515,108.555,5969
HFH09,2009-03-06 03:30,6,108.56,108.57,108.535,108.555,2012
HFH09,2009-03-06 04:00,6,108.56,108.575,108.54,108.57,2128
HFH09,2009-03-06 04:30,6,108.555,108.57,108.535,108.545,1891
HFH09,2009-03-06 05:00,6,108.55,108.55,108.53,108.545,356