HFM09,2008-12-17 09:30,17,107.39,107.395,107.39,107.395,3163
HFM09,2008-12-18 03:30,18,107.28,107.28,107.28,107.28,950
HFM09,2008-12-18 07:30,18,107.325,107.325,107.31,107.325,350
HFM09,2008-12-18 08:00,18,107.365,107.37,107.365,107.37,218
HFM09,2008-12-18 09:30,18,107.345,107.355,107.345,107.35,150
HFM09,2008-12-18 10:30,18,107.345,107.345,107.335,107.335,100
HFM09,2008-12-19 04:30,19,107.255,107.32,107.255,107.32,400
HFM09,2008-12-29 08:00,29,107.575,107.575,107.575,107.575,4
HFM09,2008-12-29 10:00,29,107.605,107.655,107.605,107.655,836
HFM09,2009-01-02 04:00,2,107.575,107.575,107.575,107.575,1
HFM09,2009-01-02 07:00,2,107.57,107.57,107.57,107.57,910
HFM09,2009-01-02 08:00,2,107.6,107.6,107.6,107.6,1750
HFM09,2009-01-05 01:30,5,107.51,107.51,107.51,107.51,1
HFM09,2009-01-05 07:30,5,107.48,107.48,107.48,107.48,300
HFM09,2009-01-05 08:00,5,107.55,107.55,107.55,107.55,14
HFM09,2009-01-05 08:30,5,107.57,107.625,107.57,107.625,1041
HFM09,2009-01-05 09:30,5,107.6,107.605,107.6,107.6,1960
HFM09,2009-01-05 10:00,5,107.625,107.625,107.625,107.625,2747
HFM09,2009-01-06 01:30,6,107.69,107.69,107.64,107.64,2
HFM09,2009-01-06 02:00,6,107.65,107.65,107.65,107.65,2000
HFM09,2009-01-06 04:00,6,107.635,107.635,107.61,107.61,9
HFM09,2009-01-06 07:00,6,107.565,107.565,107.565,107.565,1
HFM09,2009-01-07 01:00,7,107.565,107.565,107.565,107.565,1
HFM09,2009-01-08 06:30,8,107.715,107.715,107.715,107.715,16
HFM09,2009-01-08 10:30,8,107.775,107.775,107.775,107.775,984
HFM09,2009-01-09 01:00,9,107.65,107.65,107.65,107.65,1
HFM09,2009-01-09 02:00,9,107.69,107.69,107.69,107.69,1
HFM09,2009-01-09 10:00,9,107.89,107.89,107.88,107.885,265
HFM09,2009-01-09 10:30,9,107.9,107.905,107.9,107.905,35
HFM09,2009-01-09 11:30,9,107.915,107.915,107.9,107.9,185
HFM09,2009-01-09 12:00,9,107.89,107.89,107.89,107.89,15
HFM09,2009-01-12 02:00,12,107.825,107.825,107.825,107.825,1
HFM09,2009-01-12 03:00,12,107.8,107.8,107.8,107.8,1
HFM09,2009-01-12 04:00,12,107.8,107.8,107.8,107.8,100
HFM09,2009-01-12 08:00,12,107.82,107.825,107.82,107.825,450
HFM09,2009-01-12 09:30,12,107.905,107.91,107.905,107.91,80
HFM09,2009-01-12 10:00,12,107.915,107.92,107.915,107.92,100
HFM09,2009-01-13 09:00,13,107.915,107.915,107.91,107.91,1368
HFM09,2009-01-13 14:30,13,107.88,107.88,107.88,107.88,1
HFM09,2009-01-14 07:00,14,107.92,107.92,107.92,107.92,1
HFM09,2009-01-14 08:00,14,107.93,107.93,107.93,107.93,1
HFM09,2009-01-14 08:30,14,107.95,107.95,107.95,107.95,1
HFM09,2009-01-15 12:30,15,107.845,107.845,107.845,107.845,1
HFM09,2009-01-15 14:00,15,107.8,107.8,107.8,107.8,1
HFM09,2009-01-16 02:30,16,107.76,107.76,107.76,107.76,1
HFM09,2009-01-16 03:30,16,107.86,107.88,107.86,107.88,2
HFM09,2009-01-16 08:30,16,107.84,107.84,107.84,107.84,1
HFM09,2009-01-16 09:00,16,107.88,107.88,107.88,107.88,1
HFM09,2009-01-16 09:30,16,107.915,107.915,107.915,107.915,1
HFM09,2009-01-19 02:00,19,107.9,107.9,107.9,107.9,3
HFM09,2009-01-19 02:30,19,107.83,107.83,107.83,107.83,1
HFM09,2009-01-19 03:00,19,107.825,107.825,107.825,107.825,2
HFM09,2009-01-19 07:30,19,107.87,107.87,107.87,107.87,1
HFM09,2009-01-19 09:00,19,107.83,107.83,107.83,107.83,5
HFM09,2009-01-19 09:30,19,107.84,107.84,107.84,107.84,11
HFM09,2009-01-19 10:30,19,107.855,107.855,107.855,107.855,1
HFM09,2009-01-19 11:00,19,107.85,107.85,107.85,107.85,21
HFM09,2009-01-19 11:30,19,107.85,107.85,107.85,107.85,29
HFM09,2009-01-19 12:00,19,107.865,107.865,107.865,107.865,18
HFM09,2009-01-19 12:30,19,107.865,107.865,107.865,107.865,1
HFM09,2009-01-20 01:30,20,107.93,107.93,107.93,107.93,3
HFM09,2009-01-20 02:30,20,107.94,107.94,107.935,107.935,5
HFM09,2009-01-20 03:00,20,107.93,107.96,107.93,107.96,684
HFM09,2009-01-20 06:30,20,107.945,107.945,107.945,107.945,22
HFM09,2009-01-20 07:00,20,107.945,107.945,107.945,107.945,66
HFM09,2009-01-20 11:00,20,107.93,107.93,107.93,107.93,2
HFM09,2009-01-20 11:30,20,107.94,107.94,107.94,107.94,48
HFM09,2009-01-21 06:00,21,107.985,107.985,107.985,107.985,3
HFM09,2009-01-21 09:00,21,107.95,107.95,107.95,107.95,1
HFM09,2009-01-21 10:00,21,108,108.015,107.965,108.015,476
HFM09,2009-01-21 10:30,21,108,108,108,108,1
HFM09,2009-01-21 14:30,21,107.96,107.96,107.96,107.96,1
HFM09,2009-01-22 01:30,22,107.91,107.91,107.91,107.91,1
HFM09,2009-01-22 10:00,22,107.955,107.955,107.955,107.955,1
HFM09,2009-01-22 10:30,22,107.95,107.95,107.95,107.95,1
HFM09,2009-01-22 11:30,22,107.915,107.915,107.915,107.915,1
HFM09,2009-01-23 01:30,23,108.005,108.005,108.005,108.005,1
HFM09,2009-01-23 02:00,23,108.05,108.05,108.05,108.05,1
HFM09,2009-01-23 02:30,23,108.005,108.005,108.005,108.005,1
HFM09,2009-01-23 03:00,23,108.06,108.09,108.06,108.085,50
HFM09,2009-01-23 07:00,23,108.115,108.115,108.1,108.1,6
HFM09,2009-01-23 09:30,23,108.04,108.04,108.04,108.04,1
HFM09,2009-01-23 10:00,23,107.96,107.97,107.96,107.97,13
HFM09,2009-01-23 10:30,23,107.92,107.92,107.92,107.92,1
HFM09,2009-01-26 02:00,26,107.88,107.88,107.88,107.88,1
HFM09,2009-01-26 02:30,26,107.8,107.8,107.785,107.785,3
HFM09,2009-01-26 04:30,26,107.735,107.735,107.705,107.705,2
HFM09,2009-01-26 06:00,26,107.69,107.69,107.69,107.69,1
HFM09,2009-01-26 06:30,26,107.67,107.67,107.67,107.67,1
HFM09,2009-01-26 07:30,26,107.69,107.69,107.69,107.69,100
HFM09,2009-01-26 08:30,26,107.61,107.61,107.61,107.61,1
HFM09,2009-01-26 09:00,26,107.565,107.605,107.565,107.605,17
HFM09,2009-01-26 09:30,26,107.475,107.51,107.475,107.51,701
HFM09,2009-01-26 10:00,26,107.5,107.55,107.5,107.525,794
HFM09,2009-01-26 10:30,26,107.515,107.53,107.505,107.525,82
HFM09,2009-01-26 13:00,26,107.515,107.515,107.515,107.515,5
HFM09,2009-01-26 13:30,26,107.515,107.515,107.515,107.515,12
HFM09,2009-01-27 02:00,27,107.435,107.435,107.43,107.43,2
HFM09,2009-01-27 02:30,27,107.41,107.41,107.365,107.365,400
HFM09,2009-01-27 03:30,27,107.43,107.43,107.43,107.43,1
HFM09,2009-01-27 04:00,27,107.435,107.435,107.435,107.435,1
HFM09,2009-01-27 04:30,27,107.52,107.54,107.52,107.54,17
HFM09,2009-01-27 05:30,27,107.505,107.505,107.505,107.505,100
HFM09,2009-01-28 04:00,28,107.495,107.55,107.49,107.55,21
HFM09,2009-01-28 04:30,28,107.59,107.61,107.59,107.61,90
HFM09,2009-01-28 05:00,28,107.6,107.6,107.6,107.6,230
HFM09,2009-01-28 05:30,28,107.58,107.59,107.58,107.59,90
HFM09,2009-01-28 08:30,28,107.62,107.62,107.62,107.62,1
HFM09,2009-01-28 13:30,28,107.535,107.535,107.535,107.535,1
HFM09,2009-01-28 14:00,28,107.525,107.525,107.525,107.525,1
HFM09,2009-01-29 01:30,29,107.535,107.535,107.535,107.535,1
HFM09,2009-01-29 02:00,29,107.535,107.535,107.535,107.535,1
HFM09,2009-01-29 03:30,29,107.62,107.625,107.575,107.575,3
HFM09,2009-01-29 05:00,29,107.54,107.54,107.54,107.54,252
HFM09,2009-01-29 06:00,29,107.54,107.54,107.54,107.54,1
HFM09,2009-01-29 07:30,29,107.535,107.535,107.535,107.535,1
HFM09,2009-01-29 08:00,29,107.595,107.595,107.595,107.595,25
HFM09,2009-01-29 08:30,29,107.595,107.62,107.595,107.62,78
HFM09,2009-01-29 09:00,29,107.615,107.65,107.615,107.65,503
HFM09,2009-01-29 09:30,29,107.67,107.67,107.67,107.67,1
HFM09,2009-01-29 11:00,29,107.665,107.665,107.665,107.665,1
HFM09,2009-01-29 14:00,29,107.615,107.615,107.615,107.615,1
HFM09,2009-01-29 14:30,29,107.64,107.64,107.64,107.64,1
HFM09,2009-01-30 01:30,30,107.695,107.695,107.695,107.695,1
HFM09,2009-01-30 02:00,30,107.695,107.695,107.695,107.695,54
HFM09,2009-01-30 02:30,30,107.7,107.73,107.7,107.7,400
HFM09,2009-01-30 03:30,30,107.7,107.7,107.7,107.7,1
HFM09,2009-01-30 04:00,30,107.745,107.745,107.745,107.745,1
HFM09,2009-01-30 04:30,30,107.74,107.74,107.73,107.73,50
HFM09,2009-01-30 05:00,30,107.77,107.77,107.77,107.77,1
HFM09,2009-01-30 08:30,30,107.74,107.74,107.74,107.74,250
HFM09,2009-01-30 10:00,30,107.77,107.77,107.77,107.77,1
HFM09,2009-01-30 14:00,30,107.75,107.75,107.75,107.75,1
HFM09,2009-01-30 14:30,30,107.75,107.75,107.75,107.75,1
HFM09,2009-02-02 02:30,2,107.75,107.8,107.75,107.8,2
HFM09,2009-02-02 03:00,2,107.825,107.825,107.825,107.825,1
HFM09,2009-02-02 03:30,2,107.885,107.91,107.875,107.91,8
HFM09,2009-02-02 04:00,2,107.9,107.9,107.9,107.9,1
HFM09,2009-02-02 05:00,2,107.905,107.93,107.9,107.9,4
HFM09,2009-02-02 08:00,2,107.85,107.85,107.835,107.835,2
HFM09,2009-02-02 09:00,2,107.8,107.82,107.8,107.82,2
HFM09,2009-02-02 10:00,2,107.8,107.8,107.8,107.8,20
HFM09,2009-02-03 02:30,3,107.86,107.87,107.86,107.87,2
HFM09,2009-02-03 03:00,3,107.86,107.87,107.855,107.87,1172
HFM09,2009-02-03 03:30,3,107.855,107.855,107.855,107.855,250
HFM09,2009-02-03 05:00,3,107.87,107.87,107.87,107.87,69
HFM09,2009-02-03 05:30,3,107.875,107.875,107.875,107.875,1
HFM09,2009-02-03 06:00,3,107.885,107.885,107.885,107.885,10
HFM09,2009-02-03 06:30,3,107.86,107.86,107.86,107.86,1
HFM09,2009-02-03 07:00,3,107.89,107.89,107.89,107.89,1
HFM09,2009-02-03 08:30,3,107.875,107.895,107.875,107.89,4
HFM09,2009-02-03 09:00,3,107.85,107.85,107.85,107.85,1
HFM09,2009-02-03 09:30,3,107.84,107.84,107.84,107.84,2
HFM09,2009-02-03 10:00,3,107.82,107.82,107.805,107.805,531
HFM09,2009-02-03 14:00,3,107.775,107.775,107.775,107.775,1
HFM09,2009-02-04 01:30,4,107.75,107.75,107.735,107.735,3
HFM09,2009-02-04 05:00,4,107.8,107.8,107.8,107.8,1
HFM09,2009-02-04 07:00,4,107.82,107.83,107.82,107.83,51
HFM09,2009-02-04 09:00,4,107.735,107.735,107.72,107.72,2
HFM09,2009-02-04 10:00,4,107.8,107.835,107.8,107.835,3
HFM09,2009-02-04 11:00,4,107.84,107.85,107.84,107.85,27
HFM09,2009-02-05 01:30,5,107.875,107.875,107.875,107.875,1
HFM09,2009-02-05 02:30,5,107.85,107.85,107.85,107.85,2
HFM09,2009-02-05 04:00,5,107.775,107.775,107.775,107.775,1
HFM09,2009-02-05 04:30,5,107.76,107.76,107.76,107.76,1
HFM09,2009-02-05 05:30,5,107.83,107.83,107.83,107.83,1
HFM09,2009-02-05 07:30,5,107.88,107.88,107.88,107.88,1
HFM09,2009-02-05 08:00,5,107.9,107.985,107.9,107.985,5
HFM09,2009-02-05 08:30,5,107.985,108,107.985,108,5
HFM09,2009-02-05 09:00,5,108,108,107.985,107.985,1035
HFM09,2009-02-05 09:30,5,107.985,107.985,107.985,107.985,250
HFM09,2009-02-05 10:00,5,107.955,107.955,107.925,107.925,225
HFM09,2009-02-05 13:30,5,107.92,107.92,107.92,107.92,1
HFM09,2009-02-05 14:00,5,107.96,107.96,107.96,107.96,2
HFM09,2009-02-05 14:30,5,107.96,107.96,107.96,107.96,1
HFM09,2009-02-06 01:00,6,107.96,107.96,107.96,107.96,1
HFM09,2009-02-06 01:30,6,107.985,108.005,107.985,108.005,5
HFM09,2009-02-06 03:30,6,107.97,107.97,107.97,107.97,1
HFM09,2009-02-06 05:30,6,108.005,108.005,107.985,107.985,5
HFM09,2009-02-06 07:00,6,108.015,108.015,108.015,108.015,1
HFM09,2009-02-06 07:30,6,108.005,108.03,108.005,108.02,3
HFM09,2009-02-06 10:00,6,108.02,108.02,108.02,108.02,1
HFM09,2009-02-06 11:30,6,107.97,107.97,107.97,107.97,1
HFM09,2009-02-06 14:00,6,107.975,107.975,107.975,107.975,1
HFM09,2009-02-09 01:00,9,108.115,108.115,108.025,108.025,4
HFM09,2009-02-09 02:00,9,108.01,108.01,108.01,108.01,1
HFM09,2009-02-09 02:30,9,107.97,107.97,107.97,107.97,1
HFM09,2009-02-09 03:00,9,107.975,107.975,107.97,107.975,191
HFM09,2009-02-09 04:00,9,107.9,107.9,107.885,107.885,213
HFM09,2009-02-09 04:30,9,107.885,107.885,107.885,107.885,267
HFM09,2009-02-09 07:30,9,107.88,107.88,107.835,107.835,3
HFM09,2009-02-09 08:00,9,107.85,107.85,107.85,107.85,1
HFM09,2009-02-09 09:30,9,107.87,107.87,107.87,107.87,1
HFM09,2009-02-09 11:30,9,107.825,107.825,107.825,107.825,4
HFM09,2009-02-09 12:00,9,107.83,107.83,107.83,107.83,1
HFM09,2009-02-09 12:30,9,107.83,107.83,107.83,107.83,1
HFM09,2009-02-09 14:30,9,107.84,107.84,107.84,107.84,1
HFM09,2009-02-10 01:30,10,107.9,107.9,107.9,107.9,1
HFM09,2009-02-10 02:00,10,107.91,107.91,107.91,107.91,1
HFM09,2009-02-10 02:30,10,107.95,107.95,107.95,107.95,1
HFM09,2009-02-10 03:00,10,107.95,107.95,107.95,107.95,1
HFM09,2009-02-10 04:30,10,107.92,107.92,107.92,107.92,10
HFM09,2009-02-10 05:00,10,107.91,107.92,107.9,107.92,401
HFM09,2009-02-10 06:00,10,107.89,107.89,107.84,107.84,1029
HFM09,2009-02-10 08:00,10,107.875,107.875,107.875,107.875,26
HFM09,2009-02-10 09:00,10,107.835,107.835,107.8,107.8,13
HFM09,2009-02-10 09:30,10,107.765,107.765,107.755,107.76,3
HFM09,2009-02-10 10:00,10,107.805,107.82,107.805,107.805,56
HFM09,2009-02-10 10:30,10,107.81,107.81,107.81,107.81,29
HFM09,2009-02-10 11:00,10,107.805,107.805,107.805,107.805,1
HFM09,2009-02-10 12:30,10,107.84,107.84,107.84,107.84,1
HFM09,2009-02-10 14:00,10,107.87,107.87,107.87,107.87,1
HFM09,2009-02-11 01:00,11,107.895,107.905,107.895,107.905,112
HFM09,2009-02-11 01:30,11,107.9,107.9,107.9,107.9,2
HFM09,2009-02-11 03:00,11,107.925,107.95,107.925,107.95,5
HFM09,2009-02-11 05:00,11,107.97,107.97,107.97,107.97,8
HFM09,2009-02-11 08:30,11,107.975,107.975,107.975,107.975,2
HFM09,2009-02-11 09:00,11,107.985,107.985,107.985,107.985,389
HFM09,2009-02-11 09:30,11,107.995,108.015,107.995,108.015,5
HFM09,2009-02-11 10:00,11,108.02,108.035,108.02,108.035,2
HFM09,2009-02-11 10:30,11,108,108,108,108,1
HFM09,2009-02-11 11:00,11,108.045,108.045,108.045,108.045,1
HFM09,2009-02-11 14:30,11,108.05,108.05,108.05,108.05,1
HFM09,2009-02-12 01:00,12,108.045,108.045,108.045,108.045,1
HFM09,2009-02-12 02:00,12,108.05,108.085,108.05,108.08,5
HFM09,2009-02-12 02:30,12,108.085,108.085,108.085,108.085,1
HFM09,2009-02-12 03:00,12,108.115,108.115,108.065,108.07,22
HFM09,2009-02-12 03:30,12,108.06,108.07,108.055,108.07,128
HFM09,2009-02-12 04:00,12,108.09,108.125,108.09,108.125,3
HFM09,2009-02-12 04:30,12,108.125,108.125,108.115,108.115,3
HFM09,2009-02-12 05:00,12,108.115,108.115,108.115,108.115,1
HFM09,2009-02-12 07:00,12,108.1,108.1,108.095,108.095,20
HFM09,2009-02-12 07:30,12,108.09,108.09,108.085,108.085,15
HFM09,2009-02-12 08:00,12,108.125,108.13,108.12,108.13,64
HFM09,2009-02-12 08:30,12,108.12,108.12,108.11,108.11,12
HFM09,2009-02-12 09:00,12,108.15,108.15,108.145,108.145,2
HFM09,2009-02-12 10:00,12,108.155,108.155,108.145,108.145,72
HFM09,2009-02-12 10:30,12,108.12,108.12,108.12,108.12,3
HFM09,2009-02-12 14:30,12,108.145,108.145,108.13,108.13,2
HFM09,2009-02-13 03:00,13,108.105,108.105,108.105,108.105,55
HFM09,2009-02-13 03:30,13,108.09,108.09,108.08,108.08,208
HFM09,2009-02-13 04:00,13,108.065,108.065,108.065,108.065,100
HFM09,2009-02-13 08:00,13,108.11,108.11,108.095,108.095,120
HFM09,2009-02-13 09:00,13,108.1,108.1,108.09,108.09,279
HFM09,2009-02-13 09:30,13,108.115,108.115,108.115,108.115,100
HFM09,2009-02-13 10:00,13,108.12,108.12,108.115,108.115,216
HFM09,2009-02-13 12:00,13,108.115,108.115,108.115,108.115,1
HFM09,2009-02-16 03:00,16,108.17,108.17,108.17,108.17,300
HFM09,2009-02-16 03:30,16,108.2,108.205,108.2,108.205,250
HFM09,2009-02-16 04:00,16,108.22,108.22,108.215,108.215,289
HFM09,2009-02-16 04:30,16,108.225,108.225,108.21,108.21,3
HFM09,2009-02-16 06:00,16,108.25,108.25,108.24,108.24,301
HFM09,2009-02-16 06:30,16,108.25,108.25,108.25,108.25,101
HFM09,2009-02-16 07:00,16,108.265,108.27,108.265,108.27,874
HFM09,2009-02-16 07:30,16,108.27,108.27,108.27,108.27,1
HFM09,2009-02-16 08:30,16,108.275,108.285,108.275,108.285,12
HFM09,2009-02-16 09:00,16,108.295,108.3,108.295,108.295,11
HFM09,2009-02-16 10:00,16,108.295,108.305,108.295,108.305,251
HFM09,2009-02-17 01:00,17,108.3,108.3,108.3,108.3,300
HFM09,2009-02-17 01:30,17,108.305,108.305,108.305,108.305,10
HFM09,2009-02-17 02:00,17,108.345,108.36,108.345,108.355,223
HFM09,2009-02-17 02:30,17,108.375,108.38,108.375,108.38,331
HFM09,2009-02-17 03:00,17,108.4,108.4,108.4,108.4,1
HFM09,2009-02-17 03:30,17,108.4,108.405,108.385,108.385,352
HFM09,2009-02-17 04:00,17,108.38,108.405,108.38,108.405,637
HFM09,2009-02-17 04:30,17,108.415,108.43,108.405,108.405,1437
HFM09,2009-02-17 05:00,17,108.4,108.4,108.395,108.4,376
HFM09,2009-02-17 05:30,17,108.4,108.4,108.4,108.4,1
HFM09,2009-02-17 06:00,17,108.405,108.405,108.405,108.405,5
HFM09,2009-02-17 06:30,17,108.405,108.405,108.405,108.405,2
HFM09,2009-02-17 07:00,17,108.405,108.435,108.405,108.435,404
HFM09,2009-02-17 07:30,17,108.455,108.49,108.455,108.475,997
HFM09,2009-02-17 08:00,17,108.46,108.46,108.435,108.435,646
HFM09,2009-02-17 08:30,17,108.455,108.455,108.455,108.455,2
HFM09,2009-02-17 09:00,17,108.455,108.47,108.455,108.47,752
HFM09,2009-02-17 09:30,17,108.465,108.475,108.465,108.475,101
HFM09,2009-02-17 10:00,17,108.48,108.48,108.48,108.48,255
HFM09,2009-02-17 14:30,17,108.485,108.485,108.485,108.485,1
HFM09,2009-02-18 02:00,18,108.435,108.445,108.435,108.445,574
HFM09,2009-02-18 02:30,18,108.445,108.445,108.445,108.445,843
HFM09,2009-02-18 03:00,18,108.415,108.42,108.415,108.42,3
HFM09,2009-02-18 04:00,18,108.405,108.405,108.405,108.405,1
HFM09,2009-02-18 07:30,18,108.355,108.355,108.305,108.34,847
HFM09,2009-02-18 08:00,18,108.35,108.35,108.35,108.35,125
HFM09,2009-02-18 08:30,18,108.35,108.35,108.35,108.35,75
HFM09,2009-02-18 09:00,18,108.38,108.405,108.355,108.36,154
HFM09,2009-02-18 10:00,18,108.28,108.28,108.28,108.28,2730
HFM09,2009-02-18 10:30,18,108.28,108.285,108.28,108.28,1559
HFM09,2009-02-18 11:00,18,108.28,108.28,108.28,108.28,314
HFM09,2009-02-19 01:30,19,108.255,108.255,108.235,108.235,304
HFM09,2009-02-19 02:00,19,108.21,108.21,108.2,108.2,61
HFM09,2009-02-19 02:30,19,108.205,108.205,108.205,108.205,60
HFM09,2009-02-19 03:00,19,108.2,108.2,108.16,108.16,503
HFM09,2009-02-19 03:30,19,108.16,108.165,108.125,108.125,11
HFM09,2009-02-19 04:00,19,108.16,108.16,108.16,108.16,153
HFM09,2009-02-19 04:30,19,108.125,108.125,108.12,108.12,567
HFM09,2009-02-19 05:00,19,108.18,108.18,108.18,108.18,1
HFM09,2009-02-19 05:30,19,108.18,108.18,108.18,108.18,1
HFM09,2009-02-19 06:30,19,108.13,108.135,108.13,108.135,2
HFM09,2009-02-19 07:00,19,108.14,108.14,108.085,108.085,2454
HFM09,2009-02-19 07:30,19,108.1,108.1,108.015,108.015,2463
HFM09,2009-02-19 08:00,19,108.035,108.035,108.035,108.035,135
HFM09,2009-02-19 08:30,19,108.035,108.05,108.035,108.05,1565
HFM09,2009-02-19 09:00,19,108.055,108.055,108.01,108.045,563
HFM09,2009-02-19 09:30,19,108.05,108.05,108.05,108.05,1037
HFM09,2009-02-19 10:00,19,108.06,108.06,108.005,108.005,679
HFM09,2009-02-19 10:30,19,108.055,108.06,108.055,108.06,37
HFM09,2009-02-19 11:00,19,108.045,108.05,108.045,108.05,2
HFM09,2009-02-19 13:30,19,108.02,108.02,108.02,108.02,22
HFM09,2009-02-19 14:00,19,108.02,108.02,108.02,108.02,58
HFM09,2009-02-20 02:00,20,108.16,108.2,108.16,108.195,504
HFM09,2009-02-20 02:30,20,108.21,108.27,108.21,108.265,802
HFM09,2009-02-20 03:00,20,108.215,108.215,108.215,108.215,5
HFM09,2009-02-20 04:00,20,108.3,108.3,108.3,108.3,1
HFM09,2009-02-20 05:00,20,108.24,108.27,108.24,108.27,1180
HFM09,2009-02-20 05:30,20,108.265,108.29,108.265,108.29,1179
HFM09,2009-02-20 06:00,20,108.285,108.285,108.285,108.285,10
HFM09,2009-02-20 06:30,20,108.31,108.31,108.31,108.31,267
HFM09,2009-02-20 07:30,20,108.3,108.3,108.295,108.295,202
HFM09,2009-02-20 08:30,20,108.28,108.28,108.16,108.17,2518
HFM09,2009-02-20 09:00,20,108.16,108.175,108.15,108.16,1524
HFM09,2009-02-20 09:30,20,108.14,108.14,108.14,108.14,1
HFM09,2009-02-20 10:00,20,108.175,108.175,108.175,108.175,5
HFM09,2009-02-20 10:30,20,108.23,108.235,108.23,108.235,247
HFM09,2009-02-20 11:00,20,108.205,108.23,108.205,108.23,400
HFM09,2009-02-20 12:00,20,108.27,108.275,108.27,108.275,79
HFM09,2009-02-20 12:30,20,108.28,108.285,108.28,108.285,113
HFM09,2009-02-20 13:30,20,108.21,108.21,108.21,108.21,10
HFM09,2009-02-20 14:00,20,108.255,108.255,108.255,108.255,1
HFM09,2009-02-23 01:00,23,108.1,108.1,108.1,108.1,1
HFM09,2009-02-23 02:00,23,108.085,108.085,108.085,108.085,1
HFM09,2009-02-23 02:30,23,108.1,108.11,108.09,108.11,19
HFM09,2009-02-23 03:00,23,108.14,108.145,108.14,108.145,479
HFM09,2009-02-23 03:30,23,108.12,108.12,108.12,108.12,80
HFM09,2009-02-23 04:00,23,108.15,108.15,108.15,108.15,2
HFM09,2009-02-23 04:30,23,108.155,108.155,108.14,108.155,1926
HFM09,2009-02-23 05:00,23,108.145,108.145,108.14,108.14,482
HFM09,2009-02-23 05:30,23,108.145,108.15,108.145,108.15,79
HFM09,2009-02-23 06:00,23,108.175,108.175,108.175,108.175,50
HFM09,2009-02-23 06:30,23,108.15,108.15,108.15,108.15,110
HFM09,2009-02-23 07:00,23,108.15,108.15,108.12,108.145,1549
HFM09,2009-02-23 07:30,23,108.145,108.16,108.145,108.16,232
HFM09,2009-02-23 08:00,23,108.19,108.195,108.17,108.17,558
HFM09,2009-02-23 08:30,23,108.175,108.19,108.175,108.19,933
HFM09,2009-02-23 09:00,23,108.19,108.215,108.19,108.215,312
HFM09,2009-02-23 09:30,23,108.215,108.215,108.215,108.215,2
HFM09,2009-02-23 10:00,23,108.2,108.2,108.2,108.2,1
HFM09,2009-02-23 10:30,23,108.185,108.185,108.185,108.185,11
HFM09,2009-02-23 11:00,23,108.2,108.2,108.195,108.195,739
HFM09,2009-02-23 12:00,23,108.22,108.22,108.22,108.22,1
HFM09,2009-02-23 13:00,23,108.205,108.205,108.205,108.205,251
HFM09,2009-02-23 14:30,23,108.225,108.225,108.225,108.225,1
HFM09,2009-02-24 01:00,24,108.205,108.285,108.205,108.275,425
HFM09,2009-02-24 01:30,24,108.28,108.285,108.27,108.27,401
HFM09,2009-02-24 02:00,24,108.27,108.285,108.27,108.28,1348
HFM09,2009-02-24 02:30,24,108.3,108.315,108.3,108.315,659
HFM09,2009-02-24 03:00,24,108.31,108.31,108.27,108.28,2522
HFM09,2009-02-24 03:30,24,108.285,108.29,108.285,108.29,874
HFM09,2009-02-24 04:00,24,108.285,108.29,108.285,108.29,54
HFM09,2009-02-24 04:30,24,108.29,108.305,108.29,108.305,128
HFM09,2009-02-24 05:00,24,108.3,108.32,108.295,108.315,1309
HFM09,2009-02-24 05:30,24,108.31,108.31,108.31,108.31,5
HFM09,2009-02-24 06:00,24,108.275,108.275,108.275,108.275,100
HFM09,2009-02-24 06:30,24,108.27,108.28,108.27,108.28,1200
HFM09,2009-02-24 07:00,24,108.28,108.3,108.28,108.295,3232
HFM09,2009-02-24 07:30,24,108.305,108.315,108.285,108.31,5475
HFM09,2009-02-24 08:00,24,108.31,108.31,108.295,108.295,640
HFM09,2009-02-24 08:30,24,108.315,108.32,108.315,108.315,753
HFM09,2009-02-24 09:00,24,108.305,108.305,108.29,108.29,2234
HFM09,2009-02-24 09:30,24,108.265,108.265,108.22,108.22,4720
HFM09,2009-02-24 10:00,24,108.26,108.27,108.26,108.27,39
HFM09,2009-02-24 10:30,24,108.25,108.265,108.25,108.265,108
HFM09,2009-02-24 11:30,24,108.29,108.29,108.29,108.29,90
HFM09,2009-02-24 12:00,24,108.285,108.285,108.285,108.285,1
HFM09,2009-02-24 14:30,24,108.23,108.23,108.23,108.23,1
HFM09,2009-02-25 01:00,25,108.21,108.245,108.205,108.205,564
HFM09,2009-02-25 01:30,25,108.19,108.23,108.18,108.23,1295
HFM09,2009-02-25 02:00,25,108.255,108.29,108.255,108.285,2098
HFM09,2009-02-25 02:30,25,108.29,108.29,108.275,108.28,1021
HFM09,2009-02-25 03:00,25,108.285,108.285,108.275,108.285,513
HFM09,2009-02-25 03:30,25,108.29,108.29,108.29,108.29,30
HFM09,2009-02-25 04:00,25,108.3,108.3,108.29,108.29,804
HFM09,2009-02-25 04:30,25,108.31,108.31,108.31,108.31,215
HFM09,2009-02-25 05:00,25,108.305,108.32,108.305,108.32,1597
HFM09,2009-02-25 05:30,25,108.34,108.345,108.335,108.335,89
HFM09,2009-02-25 06:00,25,108.325,108.325,108.315,108.315,963
HFM09,2009-02-25 06:30,25,108.305,108.32,108.295,108.315,3740
HFM09,2009-02-25 07:00,25,108.32,108.33,108.32,108.33,301
HFM09,2009-02-25 07:30,25,108.33,108.355,108.33,108.34,20516
HFM09,2009-02-25 08:00,25,108.35,108.355,108.345,108.355,18098
HFM09,2009-02-25 08:30,25,108.37,108.405,108.36,108.4,4600
HFM09,2009-02-25 09:00,25,108.395,108.4,108.365,108.365,1797
HFM09,2009-02-25 09:30,25,108.37,108.375,108.365,108.365,1010
HFM09,2009-02-25 10:00,25,108.365,108.37,108.36,108.36,912
HFM09,2009-02-25 10:30,25,108.35,108.355,108.335,108.335,547
HFM09,2009-02-25 11:00,25,108.335,108.345,108.335,108.34,143
HFM09,2009-02-25 11:30,25,108.365,108.365,108.33,108.335,923
HFM09,2009-02-25 12:00,25,108.335,108.335,108.325,108.325,2
HFM09,2009-02-25 12:30,25,108.315,108.315,108.315,108.315,2
HFM09,2009-02-25 13:00,25,108.32,108.32,108.32,108.32,11
HFM09,2009-02-25 13:30,25,108.32,108.32,108.3,108.31,122
HFM09,2009-02-25 14:00,25,108.31,108.31,108.29,108.29,180
HFM09,2009-02-25 14:30,25,108.265,108.265,108.265,108.265,15
HFM09,2009-02-26 01:00,26,108.255,108.275,108.255,108.255,1782
HFM09,2009-02-26 01:30,26,108.255,108.27,108.25,108.255,808
HFM09,2009-02-26 02:00,26,108.27,108.28,108.255,108.255,748
HFM09,2009-02-26 02:30,26,108.25,108.25,108.215,108.23,2104
HFM09,2009-02-26 03:00,26,108.23,108.255,108.21,108.25,1122
HFM09,2009-02-26 03:30,26,108.265,108.265,108.225,108.23,4767
HFM09,2009-02-26 04:00,26,108.225,108.265,108.215,108.26,2377
HFM09,2009-02-26 04:30,26,108.26,108.26,108.235,108.255,1896
HFM09,2009-02-26 05:00,26,108.255,108.255,108.215,108.23,1243
HFM09,2009-02-26 05:30,26,108.23,108.235,108.185,108.2,4122
HFM09,2009-02-26 06:00,26,108.2,108.22,108.2,108.205,2713
HFM09,2009-02-26 06:30,26,108.21,108.21,108.13,108.15,5751
HFM09,2009-02-26 07:00,26,108.14,108.165,108.14,108.165,1038
HFM09,2009-02-26 07:30,26,108.19,108.2,108.17,108.18,4529
HFM09,2009-02-26 08:00,26,108.195,108.195,108.18,108.18,1549
HFM09,2009-02-26 08:30,26,108.18,108.19,108.18,108.18,4207
HFM09,2009-02-26 09:00,26,108.17,108.185,108.16,108.18,1944
HFM09,2009-02-26 09:30,26,108.18,108.18,108.14,108.145,3159
HFM09,2009-02-26 10:00,26,108.15,108.165,108.135,108.16,1156
HFM09,2009-02-26 10:30,26,108.16,108.165,108.15,108.16,895
HFM09,2009-02-26 11:00,26,108.15,108.18,108.15,108.17,823
HFM09,2009-02-26 11:30,26,108.175,108.18,108.155,108.18,2472
HFM09,2009-02-26 12:00,26,108.165,108.175,108.145,108.16,1163
HFM09,2009-02-26 12:30,26,108.16,108.17,108.155,108.16,351
HFM09,2009-02-26 14:00,26,108.18,108.18,108.18,108.18,1
HFM09,2009-02-26 14:30,26,108.185,108.185,108.185,108.185,1
HFM09,2009-02-27 01:00,27,108.195,108.225,108.19,108.22,951
HFM09,2009-02-27 01:30,27,108.215,108.22,108.135,108.135,1397
HFM09,2009-02-27 02:00,27,108.155,108.195,108.15,108.19,5223
HFM09,2009-02-27 02:30,27,108.19,108.245,108.185,108.235,5005
HFM09,2009-02-27 03:00,27,108.235,108.25,108.2,108.21,4136
HFM09,2009-02-27 03:30,27,108.21,108.215,108.195,108.2,1059
HFM09,2009-02-27 04:00,27,108.21,108.22,108.21,108.215,198
HFM09,2009-02-27 04:30,27,108.19,108.215,108.18,108.205,521
HFM09,2009-02-27 05:00,27,108.21,108.215,108.2,108.21,674
HFM09,2009-02-27 05:30,27,108.21,108.225,108.205,108.22,469
HFM09,2009-02-27 06:00,27,108.215,108.225,108.21,108.225,1722
HFM09,2009-02-27 06:30,27,108.22,108.23,108.215,108.225,4577
HFM09,2009-02-27 07:00,27,108.23,108.305,108.23,108.3,3547
HFM09,2009-02-27 07:30,27,108.3,108.31,108.275,108.275,2068
HFM09,2009-02-27 08:00,27,108.26,108.275,108.26,108.275,227
HFM09,2009-02-27 08:30,27,108.275,108.275,108.25,108.25,1218
HFM09,2009-02-27 09:00,27,108.245,108.275,108.235,108.235,795
HFM09,2009-02-27 09:30,27,108.245,108.27,108.235,108.25,1883
HFM09,2009-02-27 10:00,27,108.25,108.27,108.19,108.2,3005
HFM09,2009-02-27 10:30,27,108.2,108.205,108.18,108.19,2281
HFM09,2009-02-27 11:00,27,108.19,108.205,108.17,108.18,564
HFM09,2009-02-27 11:30,27,108.195,108.195,108.195,108.195,2
HFM09,2009-02-27 12:00,27,108.225,108.225,108.22,108.225,140
HFM09,2009-02-27 13:30,27,108.195,108.195,108.195,108.195,10
HFM09,2009-03-02 01:00,2,108.275,108.325,108.25,108.32,4733
HFM09,2009-03-02 01:30,2,108.32,108.335,108.31,108.31,2173
HFM09,2009-03-02 02:00,2,108.315,108.32,108.3,108.32,2018
HFM09,2009-03-02 02:30,2,108.335,108.35,108.335,108.35,10144
HFM09,2009-03-02 03:00,2,108.35,108.36,108.33,108.35,2300
HFM09,2009-03-02 03:30,2,108.35,108.35,108.34,108.345,8756
HFM09,2009-03-02 04:00,2,108.34,108.355,108.34,108.355,2599
HFM09,2009-03-02 04:30,2,108.355,108.375,108.355,108.355,8860
HFM09,2009-03-02 05:00,2,108.355,108.365,108.35,108.365,7429
HFM09,2009-03-02 05:30,2,108.37,108.385,108.365,108.365,5949
HFM09,2009-03-02 06:00,2,108.375,108.375,108.345,108.355,2619
HFM09,2009-03-02 06:30,2,108.355,108.355,108.33,108.345,12841
HFM09,2009-03-02 07:00,2,108.345,108.365,108.34,108.355,8237
HFM09,2009-03-02 07:30,2,108.355,108.36,108.35,108.355,3439
HFM09,2009-03-02 08:00,2,108.355,108.365,108.355,108.365,5600
HFM09,2009-03-02 08:30,2,108.365,108.375,108.355,108.36,8931
HFM09,2009-03-02 09:00,2,108.36,108.385,108.36,108.365,8384
HFM09,2009-03-02 09:30,2,108.38,108.39,108.345,108.365,12703
HFM09,2009-03-02 10:00,2,108.375,108.405,108.365,108.4,14164
HFM09,2009-03-02 10:30,2,108.4,108.41,108.365,108.38,4352
HFM09,2009-03-02 11:00,2,108.385,108.41,108.385,108.405,1164
HFM09,2009-03-02 11:30,2,108.4,108.4,108.37,108.375,526
HFM09,2009-03-02 12:00,2,108.375,108.385,108.37,108.385,278
HFM09,2009-03-02 12:30,2,108.385,108.385,108.38,108.38,129
HFM09,2009-03-02 13:00,2,108.385,108.385,108.38,108.385,2049
HFM09,2009-03-02 13:30,2,108.39,108.4,108.385,108.4,1321
HFM09,2009-03-02 14:00,2,108.405,108.415,108.405,108.415,21
HFM09,2009-03-02 14:30,2,108.4,108.4,108.4,108.4,41
HFM09,2009-03-03 01:00,3,108.365,108.365,108.315,108.33,2710
HFM09,2009-03-03 01:30,3,108.335,108.4,108.335,108.39,5128
HFM09,2009-03-03 02:00,3,108.4,108.4,108.345,108.365,10110
HFM09,2009-03-03 02:30,3,108.36,108.37,108.355,108.355,6769
HFM09,2009-03-03 03:00,3,108.35,108.395,108.35,108.39,10354
HFM09,2009-03-03 03:30,3,108.39,108.415,108.39,108.41,15022
HFM09,2009-03-03 04:00,3,108.415,108.415,108.4,108.405,24352
HFM09,2009-03-03 04:30,3,108.405,108.44,108.37,108.38,18036
HFM09,2009-03-03 05:00,3,108.385,108.405,108.38,108.39,13739
HFM09,2009-03-03 05:30,3,108.405,108.42,108.395,108.42,16796
HFM09,2009-03-03 06:00,3,108.415,108.415,108.405,108.415,1215
HFM09,2009-03-03 06:30,3,108.415,108.43,108.415,108.42,5852
HFM09,2009-03-03 07:00,3,108.42,108.42,108.4,108.405,19083
HFM09,2009-03-03 07:30,3,108.405,108.42,108.39,108.395,9134
HFM09,2009-03-03 08:00,3,108.395,108.41,108.385,108.4,14745
HFM09,2009-03-03 08:30,3,108.41,108.415,108.385,108.395,12437
HFM09,2009-03-03 09:00,3,108.4,108.435,108.39,108.425,23328
HFM09,2009-03-03 09:30,3,108.435,108.44,108.395,108.395,16471
HFM09,2009-03-03 10:00,3,108.4,108.45,108.395,108.43,11362
HFM09,2009-03-03 10:30,3,108.43,108.445,108.43,108.44,4000
HFM09,2009-03-03 11:00,3,108.44,108.445,108.435,108.445,1204
HFM09,2009-03-03 11:30,3,108.445,108.45,108.445,108.445,562
HFM09,2009-03-03 12:00,3,108.44,108.45,108.44,108.45,942
HFM09,2009-03-03 12:30,3,108.45,108.45,108.445,108.445,574
HFM09,2009-03-03 13:00,3,108.44,108.44,108.435,108.435,4
HFM09,2009-03-03 15:00,3,108.45,108.45,108.45,108.45,1
HFM09,2009-03-04 01:00,4,108.425,108.435,108.39,108.41,5537
HFM09,2009-03-04 01:30,4,108.405,108.425,108.395,108.41,19006
HFM09,2009-03-04 02:00,4,108.415,108.415,108.375,108.395,30060
HFM09,2009-03-04 02:30,4,108.4,108.425,108.4,108.415,33348
HFM09,2009-03-04 03:00,4,108.415,108.425,108.38,108.39,24255
HFM09,2009-03-04 03:30,4,108.39,108.425,108.385,108.41,25648
HFM09,2009-03-04 04:00,4,108.41,108.43,108.405,108.41,30983
HFM09,2009-03-04 04:30,4,108.41,108.435,108.39,108.435,17342
HFM09,2009-03-04 05:00,4,108.435,108.435,108.41,108.415,19784
HFM09,2009-03-04 05:30,4,108.415,108.44,108.41,108.44,6623
HFM09,2009-03-04 06:00,4,108.44,108.445,108.43,108.44,19793
HFM09,2009-03-04 06:30,4,108.435,108.45,108.43,108.44,16647
HFM09,2009-03-04 07:00,4,108.44,108.46,108.42,108.425,22362
HFM09,2009-03-04 07:30,4,108.425,108.425,108.405,108.42,23665
HFM09,2009-03-04 08:00,4,108.415,108.435,108.4,108.41,49380
HFM09,2009-03-04 08:30,4,108.405,108.435,108.405,108.42,12884
HFM09,2009-03-04 09:00,4,108.42,108.45,108.415,108.425,16801
HFM09,2009-03-04 09:30,4,108.425,108.44,108.42,108.43,9197
HFM09,2009-03-04 10:00,4,108.43,108.44,108.41,108.42,30866
HFM09,2009-03-04 10:30,4,108.42,108.425,108.4,108.405,19666
HFM09,2009-03-04 11:00,4,108.405,108.425,108.395,108.415,4555
HFM09,2009-03-04 11:30,4,108.415,108.415,108.395,108.405,2850
HFM09,2009-03-04 12:00,4,108.415,108.415,108.405,108.41,536
HFM09,2009-03-04 12:30,4,108.405,108.405,108.395,108.405,989
HFM09,2009-03-04 13:00,4,108.4,108.4,108.39,108.4,9
HFM09,2009-03-04 13:30,4,108.395,108.4,108.395,108.4,2
HFM09,2009-03-04 14:00,4,108.4,108.41,108.4,108.405,58
HFM09,2009-03-04 14:30,4,108.405,108.42,108.405,108.42,108
HFM09,2009-03-04 15:00,4,108.42,108.42,108.42,108.42,14
HFM09,2009-03-05 01:00,5,108.42,108.455,108.39,108.395,12309
HFM09,2009-03-05 01:30,5,108.395,108.405,108.375,108.395,19944
HFM09,2009-03-05 02:00,5,108.4,108.41,108.39,108.4,16153
HFM09,2009-03-05 02:30,5,108.405,108.41,108.39,108.39,19200
HFM09,2009-03-05 03:00,5,108.39,108.395,108.38,108.38,24379
HFM09,2009-03-05 03:30,5,108.38,108.385,108.37,108.375,51866
HFM09,2009-03-05 04:00,5,108.375,108.395,108.375,108.385,28944
HFM09,2009-03-05 04:30,5,108.39,108.405,108.38,108.4,37925
HFM09,2009-03-05 05:00,5,108.4,108.42,108.395,108.415,23722
HFM09,2009-03-05 05:30,5,108.41,108.45,108.41,108.43,28738
HFM09,2009-03-05 06:00,5,108.425,108.46,108.42,108.44,32410
HFM09,2009-03-05 06:30,5,108.44,108.46,108.365,108.385,36884
HFM09,2009-03-05 07:00,5,108.385,108.405,108.37,108.38,23646
HFM09,2009-03-05 07:30,5,108.38,108.58,108.38,108.54,95866
HFM09,2009-03-05 08:00,5,108.54,108.545,108.47,108.48,44120
HFM09,2009-03-05 08:30,5,108.475,108.475,108.395,108.42,41709
HFM09,2009-03-05 09:00,5,108.42,108.43,108.37,108.41,32370
HFM09,2009-03-05 09:30,5,108.41,108.41,108.38,108.385,26314
HFM09,2009-03-05 10:00,5,108.385,108.39,108.355,108.375,29222
HFM09,2009-03-05 10:30,5,108.375,108.395,108.365,108.385,14170
HFM09,2009-03-05 11:00,5,108.385,108.42,108.385,108.395,9720
HFM09,2009-03-05 11:30,5,108.395,108.405,108.375,108.375,6083
HFM09,2009-03-05 12:00,5,108.38,108.39,108.37,108.38,1212
HFM09,2009-03-05 12:30,5,108.38,108.4,108.38,108.4,420
HFM09,2009-03-05 13:00,5,108.39,108.39,108.385,108.39,380
HFM09,2009-03-05 13:30,5,108.385,108.39,108.375,108.375,365
HFM09,2009-03-05 14:00,5,108.375,108.38,108.375,108.38,67
HFM09,2009-03-05 14:30,5,108.38,108.395,108.375,108.385,696
HFM09,2009-03-05 15:00,5,108.375,108.375,108.375,108.375,4
HFM09,2009-03-06 01:00,6,108.37,108.42,108.36,108.395,12526
HFM09,2009-03-06 01:30,6,108.395,108.395,108.375,108.39,10931
HFM09,2009-03-06 02:00,6,108.395,108.435,108.385,108.41,15355
HFM09,2009-03-06 02:30,6,108.41,108.44,108.4,108.4,19824
HFM09,2009-03-06 03:00,6,108.4,108.45,108.395,108.445,16445
HFM09,2009-03-06 03:30,6,108.445,108.455,108.425,108.45,20768
HFM09,2009-03-06 04:00,6,108.445,108.47,108.435,108.46,15672
HFM09,2009-03-06 04:30,6,108.46,108.46,108.43,108.435,13449
HFM09,2009-03-06 05:00,6,108.44,108.45,108.425,108.44,8686
HFM09,2009-03-06 05:30,6,108.44,108.465,108.435,108.44,14846
HFM09,2009-03-06 06:00,6,108.44,108.445,108.43,108.44,5151
HFM09,2009-03-06 06:30,6,108.44,108.445,108.435,108.435,8333
HFM09,2009-03-06 07:00,6,108.435,108.455,108.4,108.45,9949
HFM09,2009-03-06 07:30,6,108.445,108.455,108.375,108.385,28447
HFM09,2009-03-06 08:00,6,108.39,108.395,108.35,108.375,23492
HFM09,2009-03-06 08:30,6,108.375,108.39,108.36,108.375,16903
HFM09,2009-03-06 09:00,6,108.375,108.425,108.36,108.42,17008
HFM09,2009-03-06 09:30,6,108.415,108.47,108.405,108.445,14782
HFM09,2009-03-06 10:00,6,108.44,108.455,108.365,108.4,19183
HFM09,2009-03-06 10:30,6,108.4,108.4,108.36,108.375,7712
HFM09,2009-03-06 11:00,6,108.375,108.375,108.315,108.33,10756
HFM09,2009-03-06 11:30,6,108.335,108.375,108.325,108.34,1381
HFM09,2009-03-06 12:00,6,108.34,108.345,108.335,108.345,490
HFM09,2009-03-06 12:30,6,108.345,108.35,108.325,108.325,194
HFM09,2009-03-06 13:00,6,108.32,108.335,108.32,108.325,33
HFM09,2009-03-06 13:30,6,108.325,108.34,108.325,108.335,92
HFM09,2009-03-06 14:00,6,108.335,108.34,108.325,108.325,75
HFM09,2009-03-06 14:30,6,108.33,108.33,108.31,108.32,498
HFM09,2009-03-06 15:00,6,108.32,108.32,108.32,108.32,1
HFM09,2009-03-09 02:00,9,108.345,108.35,108.29,108.31,10790
HFM09,2009-03-09 02:30,9,108.31,108.325,108.29,108.3,11065
HFM09,2009-03-09 03:00,9,108.295,108.36,108.295,108.355,19190
HFM09,2009-03-09 03:30,9,108.35,108.35,108.3,108.32,13481
HFM09,2009-03-09 04:00,9,108.32,108.325,108.23,108.27,34492
HFM09,2009-03-09 04:30,9,108.275,108.285,108.225,108.225,28594
HFM09,2009-03-09 05:00,9,108.225,108.235,108.195,108.225,29366
HFM09,2009-03-09 05:30,9,108.22,108.23,108.21,108.225,12579
HFM09,2009-03-09 06:00,9,108.225,108.235,108.16,108.19,26835
HFM09,2009-03-09 06:30,9,108.185,108.205,108.175,108.2,13140
HFM09,2009-03-09 07:00,9,108.2,108.225,108.195,108.21,8286
HFM09,2009-03-09 07:30,9,108.21,108.24,108.205,108.235,9906
HFM09,2009-03-09 08:00,9,108.235,108.245,108.225,108.235,14127
HFM09,2009-03-09 08:30,9,108.235,108.24,108.19,108.2,16670
HFM09,2009-03-09 09:00,9,108.195,108.2,108.16,108.19,16889
HFM09,2009-03-09 09:30,9,108.19,108.22,108.165,108.185,19632
HFM09,2009-03-09 10:00,9,108.185,108.19,108.17,108.175,9071
HFM09,2009-03-09 10:30,9,108.175,108.18,108.15,108.155,12382
HFM09,2009-03-09 11:00,9,108.155,108.16,108.13,108.14,29198
HFM09,2009-03-09 11:30,9,108.135,108.16,108.135,108.14,11867
HFM09,2009-03-09 12:00,9,108.14,108.16,108.14,108.155,3882
HFM09,2009-03-09 12:30,9,108.155,108.155,108.15,108.155,2386
HFM09,2009-03-09 13:00,9,108.155,108.17,108.155,108.165,1491
HFM09,2009-03-09 13:30,9,108.17,108.17,108.16,108.165,829
HFM09,2009-03-09 14:00,9,108.165,108.17,108.165,108.165,54
HFM09,2009-03-09 14:30,9,108.17,108.175,108.165,108.17,590
HFM09,2009-03-09 15:00,9,108.17,108.17,108.16,108.165,137
HFM09,2009-03-09 15:30,9,108.165,108.175,108.16,108.17,84
HFM09,2009-03-09 16:00,9,108.17,108.17,108.17,108.17,3
HFM09,2009-03-10 02:00,10,108.105,108.12,108.075,108.08,19701
HFM09,2009-03-10 02:30,10,108.08,108.13,108.07,108.105,22852
HFM09,2009-03-10 03:00,10,108.105,108.155,108.09,108.11,33286
HFM09,2009-03-10 03:30,10,108.11,108.125,108.105,108.12,15215
HFM09,2009-03-10 04:00,10,108.115,108.115,108.085,108.105,31557
HFM09,2009-03-10 04:30,10,108.105,108.12,108.095,108.12,16805
HFM09,2009-03-10 05:00,10,108.12,108.125,108.095,108.125,17788
HFM09,2009-03-10 05:30,10,108.125,108.13,108.08,108.1,25165
HFM09,2009-03-10 06:00,10,108.1,108.11,108.09,108.105,11732
HFM09,2009-03-10 06:30,10,108.105,108.155,108.095,108.145,26135
HFM09,2009-03-10 07:00,10,108.145,108.145,108.11,108.13,9070
HFM09,2009-03-10 07:30,10,108.13,108.185,108.125,108.17,22505
HFM09,2009-03-10 08:00,10,108.17,108.225,108.165,108.22,32861
HFM09,2009-03-10 08:30,10,108.215,108.215,108.165,108.17,25527
HFM09,2009-03-10 09:00,10,108.17,108.17,108.105,108.14,32474
HFM09,2009-03-10 09:30,10,108.14,108.15,108.125,108.135,13061
HFM09,2009-03-10 10:00,10,108.13,108.155,108.115,108.12,21134
HFM09,2009-03-10 10:30,10,108.12,108.12,108.04,108.05,47729
HFM09,2009-03-10 11:00,10,108.045,108.08,108.03,108.04,17912
HFM09,2009-03-10 11:30,10,108.04,108.05,108.01,108.03,17605
HFM09,2009-03-10 12:00,10,108.025,108.035,108.02,108.03,5273
HFM09,2009-03-10 12:30,10,108.03,108.045,108.015,108.045,3249
HFM09,2009-03-10 13:00,10,108.045,108.06,108.045,108.05,882
HFM09,2009-03-10 13:30,10,108.05,108.055,108.04,108.045,523
HFM09,2009-03-10 14:00,10,108.045,108.045,108.035,108.035,195
HFM09,2009-03-10 14:30,10,108.04,108.04,108.03,108.035,106
HFM09,2009-03-10 15:00,10,108.03,108.035,108.02,108.025,241
HFM09,2009-03-10 15:30,10,108.02,108.025,108.015,108.025,73
HFM09,2009-03-10 16:00,10,108.045,108.045,108.045,108.045,24
HFM09,2009-03-11 02:00,11,108.04,108.06,108.01,108.015,11771
HFM09,2009-03-11 02:30,11,108.015,108.015,107.975,108.01,39090
HFM09,2009-03-11 03:00,11,108.005,108.025,107.99,108.01,37973
HFM09,2009-03-11 03:30,11,108.015,108.055,108.005,108.045,29717
HFM09,2009-03-11 04:00,11,108.04,108.045,108.025,108.04,18729
HFM09,2009-03-11 04:30,11,108.04,108.045,108.02,108.03,39420
HFM09,2009-03-11 05:00,11,108.035,108.035,108,108.005,49815
HFM09,2009-03-11 05:30,11,108.01,108.015,107.98,108.005,43457
HFM09,2009-03-11 06:00,11,108.005,108.01,107.95,107.955,54399
HFM09,2009-03-11 06:30,11,107.955,107.995,107.955,107.995,16247
HFM09,2009-03-11 07:00,11,107.995,108,107.98,107.99,12346
HFM09,2009-03-11 07:30,11,107.985,107.99,107.96,107.975,10303
HFM09,2009-03-11 08:00,11,107.97,108,107.97,107.99,9879
HFM09,2009-03-11 08:30,11,107.99,107.995,107.97,107.98,21085
HFM09,2009-03-11 09:00,11,107.98,107.98,107.955,107.965,14465
HFM09,2009-03-11 09:30,11,107.965,107.99,107.95,107.955,13721
HFM09,2009-03-11 10:00,11,107.955,107.975,107.945,107.96,16027
HFM09,2009-03-11 10:30,11,107.955,107.98,107.955,107.96,10782
HFM09,2009-03-11 11:00,11,107.96,107.965,107.94,107.955,14480
HFM09,2009-03-11 11:30,11,107.955,107.955,107.93,107.935,7551
HFM09,2009-03-11 12:00,11,107.94,107.95,107.935,107.94,4968
HFM09,2009-03-11 12:30,11,107.94,107.95,107.935,107.945,1884
HFM09,2009-03-11 13:00,11,107.94,107.98,107.94,107.97,1911
HFM09,2009-03-11 13:30,11,107.965,107.975,107.965,107.975,208
HFM09,2009-03-11 14:00,11,107.97,107.97,107.96,107.965,161
HFM09,2009-03-11 14:30,11,107.965,107.97,107.96,107.97,126
HFM09,2009-03-11 15:00,11,107.975,107.975,107.975,107.975,27
HFM09,2009-03-11 15:30,11,107.975,107.975,107.97,107.975,112
HFM09,2009-03-11 16:00,11,107.965,107.965,107.965,107.965,5
HFM09,2009-03-12 02:00,12,107.98,108.025,107.97,108.015,13797
HFM09,2009-03-12 02:30,12,108.015,108.035,108.01,108.025,9574
HFM09,2009-03-12 03:00,12,108.025,108.03,107.975,108,18388
HFM09,2009-03-12 03:30,12,108,108.02,108,108.01,10522
HFM09,2009-03-12 04:00,12,108.01,108.045,108.005,108.025,24072
HFM09,2009-03-12 04:30,12,108.025,108.035,108.005,108.035,17883
HFM09,2009-03-12 05:00,12,108.03,108.06,108.02,108.025,13520
HFM09,2009-03-12 05:30,12,108.025,108.055,108.025,108.05,12097
HFM09,2009-03-12 06:00,12,108.05,108.055,108.025,108.03,12279
HFM09,2009-03-12 06:30,12,108.03,108.045,108.02,108.03,8046
HFM09,2009-03-12 07:00,12,108.03,108.035,108.015,108.015,10132
HFM09,2009-03-12 07:30,12,108.02,108.035,108,108.035,18977
HFM09,2009-03-12 08:00,12,108.04,108.07,108.03,108.06,23303
HFM09,2009-03-12 08:30,12,108.06,108.135,108.05,108.11,40436
HFM09,2009-03-12 09:00,12,108.105,108.115,108.085,108.09,18087
HFM09,2009-03-12 09:30,12,108.09,108.1,108.065,108.07,14963
HFM09,2009-03-12 10:00,12,108.065,108.09,108.06,108.085,11711
HFM09,2009-03-12 10:30,12,108.085,108.11,108.075,108.105,18998
HFM09,2009-03-12 11:00,12,108.105,108.11,108.07,108.09,13423
HFM09,2009-03-12 11:30,12,108.09,108.09,108.08,108.09,9199
HFM09,2009-03-12 12:00,12,108.085,108.115,108.085,108.11,8145
HFM09,2009-03-12 12:30,12,108.11,108.11,108.095,108.105,3185
HFM09,2009-03-12 13:00,12,108.1,108.11,108.095,108.105,530
HFM09,2009-03-12 13:30,12,108.105,108.11,108.095,108.11,294
HFM09,2009-03-12 14:00,12,108.105,108.11,108.1,108.11,178
HFM09,2009-03-12 14:30,12,108.105,108.11,108.095,108.095,63
HFM09,2009-03-12 15:00,12,108.1,108.105,108.1,108.1,6
HFM09,2009-03-12 15:30,12,108.105,108.11,108.095,108.105,108
HFM09,2009-03-13 01:30,13,108.075,108.08,108.01,108.035,3282
HFM09,2009-03-13 02:00,13,108.04,108.05,107.98,108.005,17889
HFM09,2009-03-13 02:30,13,108.005,108.035,107.995,108.02,17872
HFM09,2009-03-13 03:00,13,108.02,108.035,108,108.025,19693
HFM09,2009-03-13 03:30,13,108.03,108.05,108.025,108.04,11808
HFM09,2009-03-13 04:00,13,108.04,108.07,108.035,108.045,14970
HFM09,2009-03-13 04:30,13,108.05,108.055,108.02,108.035,12294
HFM09,2009-03-13 05:00,13,108.03,108.045,108.005,108.01,21118
HFM09,2009-03-13 05:30,13,108.015,108.025,107.995,108.025,24585
HFM09,2009-03-13 06:00,13,108.02,108.045,108.015,108.035,12665
HFM09,2009-03-13 06:30,13,108.03,108.04,108.02,108.035,11028
HFM09,2009-03-13 07:00,13,108.035,108.045,108.02,108.025,15938
HFM09,2009-03-13 07:30,13,108.025,108.03,107.94,107.98,47597
HFM09,2009-03-13 08:00,13,107.985,108.005,107.975,107.995,14570
HFM09,2009-03-13 08:30,13,108,108.025,107.99,108.005,13759
HFM09,2009-03-13 09:00,13,108,108.005,107.96,108.005,19765
HFM09,2009-03-13 09:30,13,108.005,108.04,107.995,108.03,12017
HFM09,2009-03-13 10:00,13,108.035,108.09,108.03,108.065,17642
HFM09,2009-03-13 10:30,13,108.065,108.115,108.06,108.09,26774
HFM09,2009-03-13 11:00,13,108.09,108.14,108.08,108.115,20726
HFM09,2009-03-13 11:30,13,108.12,108.13,108.1,108.125,9695
HFM09,2009-03-13 12:00,13,108.12,108.125,108.07,108.08,6026
HFM09,2009-03-13 12:30,13,108.08,108.095,108.07,108.09,1393
HFM09,2009-03-13 13:00,13,108.095,108.1,108.085,108.09,685
HFM09,2009-03-13 13:30,13,108.09,108.1,108.085,108.09,651
HFM09,2009-03-13 14:00,13,108.09,108.115,108.085,108.09,142
HFM09,2009-03-13 14:30,13,108.09,108.09,108.08,108.08,90
HFM09,2009-03-13 15:00,13,108.08,108.09,108.08,108.085,32
HFM09,2009-03-13 15:30,13,108.085,108.09,108.08,108.08,118
HFM09,2009-03-13 16:00,13,108.08,108.08,108.08,108.08,4
HFM09,2009-03-16 02:00,16,108.04,108.045,107.99,108.005,14610
HFM09,2009-03-16 02:30,16,108.005,108.035,108.005,108.025,7649
HFM09,2009-03-16 03:00,16,108.025,108.035,108.005,108.015,10596
HFM09,2009-03-16 03:30,16,108.02,108.02,108,108.015,7673
HFM09,2009-03-16 04:00,16,108.015,108.025,108.005,108.025,12727
HFM09,2009-03-16 04:30,16,108.025,108.04,108.015,108.025,15028
HFM09,2009-03-16 05:00,16,108.025,108.025,107.975,108,20780
HFM09,2009-03-16 05:30,16,108,108.015,107.99,108,12145
HFM09,2009-03-16 06:00,16,108.005,108.01,107.995,108.005,10550
HFM09,2009-03-16 06:30,16,108.005,108.015,107.99,108.005,13041
HFM09,2009-03-16 07:00,16,108.005,108.015,107.985,108.005,16444
HFM09,2009-03-16 07:30,16,108.005,108.03,107.995,108.025,6750
HFM09,2009-03-16 08:00,16,108.03,108.035,108.015,108.02,8269
HFM09,2009-03-16 08:30,16,108.02,108.035,108.01,108.02,9058
HFM09,2009-03-16 09:00,16,108.015,108.055,108.015,108.045,10865
HFM09,2009-03-16 09:30,16,108.045,108.06,108.03,108.045,14493
HFM09,2009-03-16 10:00,16,108.045,108.065,108.02,108.02,9739
HFM09,2009-03-16 10:30,16,108.02,108.02,107.985,108.02,17340
HFM09,2009-03-16 11:00,16,108.025,108.065,108.01,108.025,30633
HFM09,2009-03-16 11:30,16,108.03,108.04,108.025,108.03,5095
HFM09,2009-03-16 12:00,16,108.035,108.05,108.03,108.045,2190
HFM09,2009-03-16 12:30,16,108.04,108.045,108.03,108.04,1207
HFM09,2009-03-16 13:00,16,108.04,108.045,108.03,108.035,254
HFM09,2009-03-16 13:30,16,108.035,108.035,108.03,108.03,143
HFM09,2009-03-16 14:00,16,108.04,108.04,108.025,108.035,129
HFM09,2009-03-16 14:30,16,108.03,108.035,108.02,108.025,627
HFM09,2009-03-16 15:00,16,108.025,108.03,108.025,108.03,43
HFM09,2009-03-16 15:30,16,108.03,108.035,108.025,108.035,56
HFM09,2009-03-16 16:00,16,108.025,108.025,108.025,108.025,1
HFM09,2009-03-17 02:00,17,108.045,108.05,107.97,107.995,14631
HFM09,2009-03-17 02:30,17,108,108.03,107.995,108.015,8628
HFM09,2009-03-17 03:00,17,108.015,108.04,108,108,17875
HFM09,2009-03-17 03:30,17,108,108.04,107.99,108.03,13223
HFM09,2009-03-17 04:00,17,108.03,108.07,108.03,108.06,14784
HFM09,2009-03-17 04:30,17,108.065,108.09,108.05,108.055,21039
HFM09,2009-03-17 05:00,17,108.05,108.065,108.04,108.055,14656
HFM09,2009-03-17 05:30,17,108.055,108.085,108.05,108.07,14697
HFM09,2009-03-17 06:00,17,108.07,108.08,108.065,108.07,11173
HFM09,2009-03-17 06:30,17,108.075,108.09,108.075,108.085,11595
HFM09,2009-03-17 07:00,17,108.08,108.09,108.06,108.07,6942
HFM09,2009-03-17 07:30,17,108.07,108.095,108.065,108.07,8720
HFM09,2009-03-17 08:00,17,108.075,108.08,108.06,108.065,7035
HFM09,2009-03-17 08:30,17,108.065,108.09,108.065,108.08,8644
HFM09,2009-03-17 09:00,17,108.08,108.085,108.065,108.08,16490
HFM09,2009-03-17 09:30,17,108.075,108.075,107.995,108,23001
HFM09,2009-03-17 10:00,17,108,108.005,107.98,107.985,27307
HFM09,2009-03-17 10:30,17,107.98,108.005,107.91,107.925,48558
HFM09,2009-03-17 11:00,17,107.92,107.94,107.905,107.915,32828
HFM09,2009-03-17 11:30,17,107.915,107.93,107.9,107.93,11172
HFM09,2009-03-17 12:00,17,107.925,107.93,107.88,107.89,15400
HFM09,2009-03-17 12:30,17,107.89,107.935,107.88,107.925,11228
HFM09,2009-03-17 13:00,17,107.925,107.93,107.905,107.915,1155
HFM09,2009-03-17 13:30,17,107.915,107.915,107.895,107.895,413
HFM09,2009-03-17 14:00,17,107.9,107.9,107.89,107.895,111
HFM09,2009-03-17 14:30,17,107.9,107.9,107.89,107.895,129
HFM09,2009-03-17 15:00,17,107.895,107.91,107.89,107.89,604
HFM09,2009-03-17 15:30,17,107.89,107.895,107.885,107.89,341
HFM09,2009-03-17 16:00,17,107.885,107.885,107.885,107.885,2
HFM09,2009-03-18 02:00,18,107.905,107.92,107.885,107.915,12452
HFM09,2009-03-18 02:30,18,107.915,107.92,107.875,107.91,19915
HFM09,2009-03-18 03:00,18,107.91,107.92,107.885,107.905,14425
HFM09,2009-03-18 03:30,18,107.9,107.92,107.895,107.91,12848
HFM09,2009-03-18 04:00,18,107.905,107.91,107.885,107.905,23883
HFM09,2009-03-18 04:30,18,107.91,107.93,107.885,107.925,25341
HFM09,2009-03-18 05:00,18,107.925,107.94,107.92,107.93,18172
HFM09,2009-03-18 05:30,18,107.925,107.94,107.92,107.935,10305
HFM09,2009-03-18 06:00,18,107.935,107.935,107.905,107.93,10772
HFM09,2009-03-18 06:30,18,107.93,107.93,107.91,107.925,9492
HFM09,2009-03-18 07:00,18,107.925,107.925,107.905,107.905,18616
HFM09,2009-03-18 07:30,18,107.91,107.93,107.905,107.925,10896
HFM09,2009-03-18 08:00,18,107.925,107.94,107.925,107.94,8161
HFM09,2009-03-18 08:30,18,107.94,107.955,107.935,107.935,12773
HFM09,2009-03-18 09:00,18,107.935,107.95,107.925,107.95,15478
HFM09,2009-03-18 09:30,18,107.95,107.985,107.95,107.965,31871
HFM09,2009-03-18 10:00,18,107.965,107.98,107.955,107.965,12729
HFM09,2009-03-18 10:30,18,107.965,107.97,107.955,107.96,10300
HFM09,2009-03-18 11:00,18,107.96,107.96,107.92,107.92,24253
HFM09,2009-03-18 11:30,18,107.92,107.94,107.91,107.93,8248
HFM09,2009-03-18 12:00,18,107.93,107.94,107.93,107.93,1545
HFM09,2009-03-18 12:30,18,107.935,107.965,107.93,107.955,3414
HFM09,2009-03-18 13:00,18,107.955,108.11,107.945,108.095,20487
HFM09,2009-03-18 13:30,18,108.095,108.15,108.03,108.13,14069
HFM09,2009-03-18 14:00,18,108.13,108.165,108.1,108.15,4524
HFM09,2009-03-18 14:30,18,108.15,108.18,108.13,108.175,3025
HFM09,2009-03-18 15:00,18,108.17,108.22,108.155,108.21,1994
HFM09,2009-03-18 15:30,18,108.215,108.25,108.185,108.2,1142
HFM09,2009-03-18 16:00,18,108.19,108.19,108.19,108.19,48
HFM09,2009-03-19 02:00,19,108.18,108.215,108.085,108.13,71255
HFM09,2009-03-19 02:30,19,108.13,108.155,108.12,108.15,34799
HFM09,2009-03-19 03:00,19,108.15,108.16,108.135,108.14,30626
HFM09,2009-03-19 03:30,19,108.14,108.175,108.135,108.16,33539
HFM09,2009-03-19 04:00,19,108.16,108.165,108.09,108.09,36990
HFM09,2009-03-19 04:30,19,108.09,108.115,108.075,108.085,49786
HFM09,2009-03-19 05:00,19,108.08,108.085,108.04,108.075,49131
HFM09,2009-03-19 05:30,19,108.075,108.085,108.025,108.045,27312
HFM09,2009-03-19 06:00,19,108.045,108.075,108.02,108.07,26657
HFM09,2009-03-19 06:30,19,108.07,108.075,108.05,108.065,10371
HFM09,2009-03-19 07:00,19,108.065,108.08,108.05,108.055,20009
HFM09,2009-03-19 07:30,19,108.055,108.055,108.015,108.02,33598
HFM09,2009-03-19 08:00,19,108.02,108.03,108.005,108.025,43263
HFM09,2009-03-19 08:30,19,108.025,108.035,108.015,108.02,35935
HFM09,2009-03-19 09:00,19,108.02,108.035,107.97,108.01,34882
HFM09,2009-03-19 09:30,19,108.015,108.02,107.955,107.965,26571
HFM09,2009-03-19 10:00,19,107.965,107.97,107.93,107.965,28742
HFM09,2009-03-19 10:30,19,107.965,107.975,107.94,107.97,24780
HFM09,2009-03-19 11:00,19,107.97,107.985,107.95,107.955,16556
HFM09,2009-03-19 11:30,19,107.955,107.97,107.94,107.945,12625
HFM09,2009-03-19 12:00,19,107.945,107.96,107.94,107.95,3473
HFM09,2009-03-19 12:30,19,107.95,107.95,107.905,107.92,3919
HFM09,2009-03-19 13:00,19,107.92,107.92,107.9,107.91,842
HFM09,2009-03-19 13:30,19,107.91,107.925,107.91,107.915,894
HFM09,2009-03-19 14:00,19,107.92,107.925,107.92,107.92,148
HFM09,2009-03-19 14:30,19,107.92,107.925,107.915,107.925,80
HFM09,2009-03-19 15:00,19,107.925,107.93,107.92,107.93,79
HFM09,2009-03-19 15:30,19,107.93,107.935,107.92,107.935,39
HFM09,2009-03-19 16:00,19,107.94,107.94,107.94,107.94,15
HFM09,2009-03-20 02:00,20,107.94,107.97,107.93,107.96,10919
HFM09,2009-03-20 02:30,20,107.96,108.025,107.955,108.015,19548
HFM09,2009-03-20 03:00,20,108.015,108.015,107.98,108,22552
HFM09,2009-03-20 03:30,20,108,108.01,107.98,108.005,19537
HFM09,2009-03-20 04:00,20,108.005,108.04,107.995,108.04,23162
HFM09,2009-03-20 04:30,20,108.04,108.055,108.025,108.03,21936
HFM09,2009-03-20 05:00,20,108.03,108.065,108.025,108.065,15004
HFM09,2009-03-20 05:30,20,108.06,108.075,108.05,108.065,18056
HFM09,2009-03-20 06:00,20,108.065,108.065,108.025,108.025,15665
HFM09,2009-03-20 06:30,20,108.025,108.045,108.02,108.03,16267
HFM09,2009-03-20 07:00,20,108.03,108.04,108.005,108.015,12334
HFM09,2009-03-20 07:30,20,108.01,108.05,108.01,108.05,15317
HFM09,2009-03-20 08:00,20,108.045,108.105,108.04,108.09,33756
HFM09,2009-03-20 08:30,20,108.09,108.125,108.08,108.1,40590
HFM09,2009-03-20 09:00,20,108.1,108.13,108.095,108.1,22267
HFM09,2009-03-20 09:30,20,108.095,108.125,108.085,108.115,17004
HFM09,2009-03-20 10:00,20,108.12,108.135,108.11,108.125,27184
HFM09,2009-03-20 10:30,20,108.125,108.135,108.105,108.125,14246
HFM09,2009-03-20 11:00,20,108.125,108.135,108.11,108.115,13916
HFM09,2009-03-20 11:30,20,108.115,108.115,108.09,108.115,9426
HFM09,2009-03-20 12:00,20,108.11,108.13,108.11,108.12,2355
HFM09,2009-03-20 12:30,20,108.12,108.13,108.115,108.125,2946
HFM09,2009-03-20 13:00,20,108.125,108.13,108.115,108.13,335
HFM09,2009-03-20 13:30,20,108.125,108.13,108.12,108.12,703
HFM09,2009-03-20 14:00,20,108.12,108.12,108.09,108.095,243
HFM09,2009-03-20 14:30,20,108.095,108.11,108.095,108.11,146
HFM09,2009-03-20 15:00,20,108.095,108.1,108.095,108.1,18
HFM09,2009-03-20 15:30,20,108.105,108.105,108.1,108.1,13
HFM09,2009-03-23 02:00,23,108.045,108.075,108.035,108.06,12843
HFM09,2009-03-23 02:30,23,108.06,108.08,108.06,108.065,10690
HFM09,2009-03-23 03:00,23,108.07,108.085,108.05,108.06,18057
HFM09,2009-03-23 03:30,23,108.06,108.065,108.01,108.04,29220
HFM09,2009-03-23 04:00,23,108.04,108.06,108.025,108.04,13655
HFM09,2009-03-23 04:30,23,108.045,108.075,108.045,108.075,12421
HFM09,2009-03-23 05:00,23,108.075,108.1,108.075,108.09,22734
HFM09,2009-03-23 05:30,23,108.09,108.14,108.085,108.13,32338
HFM09,2009-03-23 06:00,23,108.13,108.14,108.1,108.11,29182
HFM09,2009-03-23 06:30,23,108.105,108.115,108.09,108.1,10555
HFM09,2009-03-23 07:00,23,108.1,108.12,108.1,108.115,9230
HFM09,2009-03-23 07:30,23,108.115,108.125,108.095,108.115,11885
HFM09,2009-03-23 08:00,23,108.115,108.14,108.11,108.135,15884
HFM09,2009-03-23 08:30,23,108.13,108.16,108.13,108.14,34818
HFM09,2009-03-23 09:00,23,108.135,108.15,108.125,108.145,19797
HFM09,2009-03-23 09:30,23,108.145,108.145,108.085,108.09,18897
HFM09,2009-03-23 10:00,23,108.09,108.13,108.09,108.11,7861
HFM09,2009-03-23 10:30,23,108.105,108.12,108.065,108.075,24937
HFM09,2009-03-23 11:00,23,108.075,108.11,108.07,108.1,18621
HFM09,2009-03-23 11:30,23,108.1,108.115,108.095,108.105,9074
HFM09,2009-03-23 12:00,23,108.105,108.12,108.055,108.06,14856
HFM09,2009-03-23 12:30,23,108.06,108.075,108.055,108.07,5100
HFM09,2009-03-23 13:00,23,108.07,108.075,108.065,108.065,742
HFM09,2009-03-23 13:30,23,108.07,108.07,108.05,108.055,336
HFM09,2009-03-23 14:00,23,108.055,108.065,108.055,108.065,89
HFM09,2009-03-23 14:30,23,108.06,108.06,108.05,108.05,782
HFM09,2009-03-23 15:00,23,108.05,108.065,108.04,108.045,1419
HFM09,2009-03-23 15:30,23,108.045,108.08,108.04,108.08,115
HFM09,2009-03-23 16:00,23,108.055,108.055,108.055,108.055,48
HFM09,2009-03-24 02:00,24,108.06,108.06,107.93,107.95,44185
HFM09,2009-03-24 02:30,24,107.955,107.99,107.95,107.955,18945
HFM09,2009-03-24 03:00,24,107.96,107.97,107.935,107.95,23396
HFM09,2009-03-24 03:30,24,107.945,107.955,107.94,107.945,25357
HFM09,2009-03-24 04:00,24,107.945,107.975,107.94,107.955,29513
HFM09,2009-03-24 04:30,24,107.96,107.98,107.945,107.975,25663
HFM09,2009-03-24 05:00,24,107.975,107.98,107.92,107.95,39018
HFM09,2009-03-24 05:30,24,107.955,107.97,107.94,107.955,24269
HFM09,2009-03-24 06:00,24,107.96,107.98,107.955,107.975,14719
HFM09,2009-03-24 06:30,24,107.97,107.99,107.96,107.98,21277
HFM09,2009-03-24 07:00,24,107.98,107.99,107.965,107.985,14565
HFM09,2009-03-24 07:30,24,107.98,107.995,107.97,107.99,10955
HFM09,2009-03-24 08:00,24,107.995,108.01,107.97,108.005,19975
HFM09,2009-03-24 08:30,24,108.005,108.015,107.995,107.995,15957
HFM09,2009-03-24 09:00,24,107.995,108.005,107.965,107.98,27555
HFM09,2009-03-24 09:30,24,107.98,107.995,107.97,107.98,18547
HFM09,2009-03-24 10:00,24,107.98,107.99,107.96,107.985,22909
HFM09,2009-03-24 10:30,24,107.98,107.995,107.97,107.975,16413
HFM09,2009-03-24 11:00,24,107.975,107.98,107.95,107.965,17125
HFM09,2009-03-24 11:30,24,107.965,107.975,107.955,107.96,10850
HFM09,2009-03-24 12:00,24,107.96,107.975,107.935,107.94,9261
HFM09,2009-03-24 12:30,24,107.94,107.96,107.935,107.95,2895
HFM09,2009-03-24 13:00,24,107.945,107.955,107.935,107.955,648
HFM09,2009-03-24 13:30,24,107.955,107.97,107.925,107.97,1721
HFM09,2009-03-24 14:00,24,107.97,107.99,107.965,107.98,1519
HFM09,2009-03-24 14:30,24,107.98,107.985,107.955,107.97,628
HFM09,2009-03-24 15:00,24,107.975,107.975,107.965,107.97,199
HFM09,2009-03-24 15:30,24,107.97,107.975,107.965,107.975,90
HFM09,2009-03-24 16:00,24,107.975,107.975,107.975,107.975,1
HFM09,2009-03-25 02:00,25,107.94,107.96,107.93,107.945,11111
HFM09,2009-03-25 02:30,25,107.94,107.965,107.935,107.955,5480
HFM09,2009-03-25 03:00,25,107.955,107.97,107.94,107.94,12484
HFM09,2009-03-25 03:30,25,107.94,107.965,107.935,107.965,19495
HFM09,2009-03-25 04:00,25,107.965,107.99,107.955,107.955,32125
HFM09,2009-03-25 04:30,25,107.955,107.98,107.955,107.97,28766
HFM09,2009-03-25 05:00,25,107.965,107.97,107.935,107.965,32347
HFM09,2009-03-25 05:30,25,107.96,107.965,107.91,107.94,31626
HFM09,2009-03-25 06:00,25,107.94,107.96,107.935,107.955,19289
HFM09,2009-03-25 06:30,25,107.96,107.975,107.95,107.965,14881
HFM09,2009-03-25 07:00,25,107.96,107.97,107.93,107.94,14715
HFM09,2009-03-25 07:30,25,107.94,107.97,107.92,107.95,21048
HFM09,2009-03-25 08:00,25,107.955,107.975,107.945,107.955,11417
HFM09,2009-03-25 08:30,25,107.95,107.975,107.95,107.955,12647
HFM09,2009-03-25 09:00,25,107.955,107.97,107.935,107.95,16799
HFM09,2009-03-25 09:30,25,107.95,107.975,107.935,107.96,18727
HFM09,2009-03-25 10:00,25,107.96,108.015,107.96,107.99,32049
HFM09,2009-03-25 10:30,25,107.995,108.005,107.97,107.975,13519
HFM09,2009-03-25 11:00,25,107.98,107.985,107.92,107.95,23166
HFM09,2009-03-25 11:30,25,107.955,107.96,107.945,107.95,6612
HFM09,2009-03-25 12:00,25,107.955,107.955,107.91,107.92,7733
HFM09,2009-03-25 12:30,25,107.92,107.92,107.89,107.91,7394
HFM09,2009-03-25 13:00,25,107.91,107.925,107.905,107.92,1367
HFM09,2009-03-25 13:30,25,107.925,107.93,107.92,107.92,272
HFM09,2009-03-25 14:00,25,107.925,107.925,107.915,107.915,84
HFM09,2009-03-25 14:30,25,107.915,107.925,107.91,107.925,49
HFM09,2009-03-25 15:00,25,107.915,107.915,107.9,107.9,19
HFM09,2009-03-25 15:30,25,107.9,107.92,107.9,107.92,18
HFM09,2009-03-26 02:00,26,107.865,107.89,107.825,107.865,22941
HFM09,2009-03-26 02:30,26,107.865,107.88,107.86,107.865,22122
HFM09,2009-03-26 03:00,26,107.865,107.88,107.845,107.86,21591
HFM09,2009-03-26 03:30,26,107.86,107.91,107.86,107.9,43167
HFM09,2009-03-26 04:00,26,107.895,107.905,107.875,107.885,28279
HFM09,2009-03-26 04:30,26,107.885,107.895,107.855,107.86,39582
HFM09,2009-03-26 05:00,26,107.86,107.88,107.86,107.865,22426
HFM09,2009-03-26 05:30,26,107.87,107.88,107.85,107.88,20180
HFM09,2009-03-26 06:00,26,107.88,107.9,107.865,107.895,20194
HFM09,2009-03-26 06:30,26,107.89,107.895,107.87,107.885,17571
HFM09,2009-03-26 07:00,26,107.885,107.91,107.88,107.895,17023
HFM09,2009-03-26 07:30,26,107.89,107.91,107.88,107.905,12369
HFM09,2009-03-26 08:00,26,107.905,107.91,107.89,107.905,12700
HFM09,2009-03-26 08:30,26,107.905,107.915,107.885,107.895,14360
HFM09,2009-03-26 09:00,26,107.9,107.925,107.895,107.91,13839
HFM09,2009-03-26 09:30,26,107.905,107.945,107.89,107.925,37455
HFM09,2009-03-26 10:00,26,107.93,107.93,107.895,107.91,23115
HFM09,2009-03-26 10:30,26,107.91,107.925,107.905,107.925,10138
HFM09,2009-03-26 11:00,26,107.92,107.925,107.905,107.925,13106
HFM09,2009-03-26 11:30,26,107.925,107.93,107.91,107.925,6175
HFM09,2009-03-26 12:00,26,107.925,107.935,107.92,107.93,11270
HFM09,2009-03-26 12:30,26,107.935,107.945,107.93,107.945,1126
HFM09,2009-03-26 13:00,26,107.935,107.945,107.93,107.94,336
HFM09,2009-03-26 13:30,26,107.94,107.95,107.935,107.945,310
HFM09,2009-03-26 14:00,26,107.95,107.95,107.94,107.94,169
HFM09,2009-03-26 14:30,26,107.94,107.95,107.94,107.945,122
HFM09,2009-03-26 15:00,26,107.95,107.95,107.94,107.945,59
HFM09,2009-03-26 15:30,26,107.945,107.95,107.94,107.95,155
HFM09,2009-03-26 16:00,26,107.945,107.945,107.945,107.945,17
HFM09,2009-03-27 02:00,27,107.945,107.985,107.945,107.98,16224
HFM09,2009-03-27 02:30,27,107.985,108.01,107.975,108.01,18779
HFM09,2009-03-27 03:00,27,108.01,108.085,108.01,108.08,48012
HFM09,2009-03-27 03:30,27,108.08,108.085,108.055,108.065,27529
HFM09,2009-03-27 04:00,27,108.07,108.07,108.045,108.06,13872
HFM09,2009-03-27 04:30,27,108.06,108.06,108.035,108.04,17363
HFM09,2009-03-27 05:00,27,108.04,108.09,108.035,108.085,29450
HFM09,2009-03-27 05:30,27,108.085,108.11,108.08,108.095,41239
HFM09,2009-03-27 06:00,27,108.095,108.11,108.09,108.1,21281
HFM09,2009-03-27 06:30,27,108.105,108.11,108.08,108.085,27396
HFM09,2009-03-27 07:00,27,108.085,108.09,108.065,108.08,17271
HFM09,2009-03-27 07:30,27,108.08,108.105,108.055,108.095,16274
HFM09,2009-03-27 08:00,27,108.095,108.105,108.08,108.095,11722
HFM09,2009-03-27 08:30,27,108.1,108.115,108.085,108.095,17116
HFM09,2009-03-27 09:00,27,108.095,108.12,108.095,108.11,23496
HFM09,2009-03-27 09:30,27,108.105,108.13,108.085,108.125,35642
HFM09,2009-03-27 10:00,27,108.125,108.15,108.125,108.145,33330
HFM09,2009-03-27 10:30,27,108.145,108.175,108.14,108.175,20809
HFM09,2009-03-27 11:00,27,108.17,108.185,108.135,108.135,28564
HFM09,2009-03-27 11:30,27,108.135,108.14,108.11,108.13,9629
HFM09,2009-03-27 12:00,27,108.13,108.13,108.065,108.07,12952
HFM09,2009-03-27 12:30,27,108.07,108.1,108.07,108.095,2563
HFM09,2009-03-27 13:00,27,108.095,108.105,108.085,108.09,1681
HFM09,2009-03-27 13:30,27,108.09,108.095,108.08,108.08,566
HFM09,2009-03-27 14:00,27,108.08,108.085,108.075,108.08,279
HFM09,2009-03-27 14:30,27,108.08,108.1,108.075,108.09,242
HFM09,2009-03-27 15:00,27,108.09,108.09,108.075,108.09,39
HFM09,2009-03-27 15:30,27,108.08,108.09,108.07,108.075,230
HFM09,2009-03-27 16:00,27,108.08,108.08,108.08,108.08,15
HFM09,2009-03-30 01:00,30,108.08,108.12,108.08,108.12,21216
HFM09,2009-03-30 01:30,30,108.12,108.205,108.12,108.2,20638
HFM09,2009-03-30 02:00,30,108.2,108.245,108.195,108.24,32052
HFM09,2009-03-30 02:30,30,108.235,108.27,108.225,108.24,28391
HFM09,2009-03-30 03:00,30,108.24,108.26,108.23,108.235,11910
HFM09,2009-03-30 03:30,30,108.23,108.245,108.205,108.205,17270
HFM09,2009-03-30 04:00,30,108.205,108.23,108.2,108.225,17087
HFM09,2009-03-30 04:30,30,108.225,108.235,108.21,108.22,14256
HFM09,2009-03-30 05:00,30,108.225,108.235,108.215,108.22,6096
HFM09,2009-03-30 05:30,30,108.22,108.225,108.195,108.2,7341
HFM09,2009-03-30 06:00,30,108.2,108.21,108.195,108.21,12873
HFM09,2009-03-30 06:30,30,108.21,108.245,108.21,108.23,11335
HFM09,2009-03-30 07:00,30,108.23,108.23,108.21,108.215,6230
HFM09,2009-03-30 07:30,30,108.22,108.225,108.19,108.195,11270
HFM09,2009-03-30 08:00,30,108.195,108.22,108.19,108.21,8282
HFM09,2009-03-30 08:30,30,108.21,108.23,108.195,108.215,12643
HFM09,2009-03-30 09:00,30,108.215,108.225,108.195,108.21,12161
HFM09,2009-03-30 09:30,30,108.21,108.215,108.16,108.175,22915
HFM09,2009-03-30 10:00,30,108.18,108.25,108.165,108.225,40326
HFM09,2009-03-30 10:30,30,108.225,108.24,108.215,108.22,6415
HFM09,2009-03-30 11:00,30,108.22,108.235,108.21,108.22,3689
HFM09,2009-03-30 11:30,30,108.225,108.235,108.22,108.225,1899
HFM09,2009-03-30 12:00,30,108.22,108.22,108.21,108.215,824
HFM09,2009-03-30 12:30,30,108.215,108.225,108.21,108.22,490
HFM09,2009-03-30 13:00,30,108.22,108.22,108.205,108.21,501
HFM09,2009-03-30 13:30,30,108.215,108.22,108.21,108.215,150
HFM09,2009-03-30 14:00,30,108.21,108.22,108.21,108.215,104
HFM09,2009-03-30 14:30,30,108.215,108.225,108.215,108.225,163
HFM09,2009-03-30 15:00,30,108.225,108.225,108.225,108.225,2
HFM09,2009-03-31 01:00,31,108.24,108.28,108.23,108.265,22633
HFM09,2009-03-31 01:30,31,108.265,108.29,108.25,108.27,18399
HFM09,2009-03-31 02:00,31,108.27,108.29,108.265,108.275,22253
HFM09,2009-03-31 02:30,31,108.275,108.28,108.245,108.245,13236
HFM09,2009-03-31 03:00,31,108.24,108.265,108.24,108.255,15714
HFM09,2009-03-31 03:30,31,108.255,108.27,108.25,108.265,13462
HFM09,2009-03-31 04:00,31,108.265,108.295,108.255,108.285,17433
HFM09,2009-03-31 04:30,31,108.285,108.29,108.26,108.27,19907
HFM09,2009-03-31 05:00,31,108.27,108.27,108.235,108.24,17018
HFM09,2009-03-31 05:30,31,108.24,108.265,108.235,108.26,15933
HFM09,2009-03-31 06:00,31,108.26,108.265,108.245,108.255,6752
HFM09,2009-03-31 06:30,31,108.255,108.26,108.245,108.255,10775
HFM09,2009-03-31 07:00,31,108.255,108.275,108.255,108.27,14114
HFM09,2009-03-31 07:30,31,108.275,108.28,108.26,108.265,9420
HFM09,2009-03-31 08:00,31,108.265,108.28,108.25,108.255,14983
HFM09,2009-03-31 08:30,31,108.26,108.27,108.25,108.27,9634
HFM09,2009-03-31 09:00,31,108.265,108.28,108.255,108.265,16920
HFM09,2009-03-31 09:30,31,108.265,108.29,108.255,108.275,17328
HFM09,2009-03-31 10:00,31,108.27,108.31,108.265,108.275,37942
HFM09,2009-03-31 10:30,31,108.275,108.29,108.275,108.285,5764
HFM09,2009-03-31 11:00,31,108.28,108.285,108.265,108.28,8185
HFM09,2009-03-31 11:30,31,108.275,108.28,108.265,108.275,1211
HFM09,2009-03-31 12:00,31,108.275,108.28,108.27,108.28,640
HFM09,2009-03-31 12:30,31,108.28,108.285,108.275,108.285,173
HFM09,2009-03-31 13:00,31,108.285,108.29,108.28,108.28,68
HFM09,2009-03-31 13:30,31,108.28,108.3,108.28,108.3,524
HFM09,2009-03-31 14:00,31,108.3,108.3,108.285,108.285,90
HFM09,2009-03-31 14:30,31,108.29,108.3,108.29,108.3,410
HFM09,2009-03-31 15:00,31,108.3,108.3,108.3,108.3,352
HFM09,2009-04-01 01:00,1,108.3,108.325,108.27,108.295,32063
HFM09,2009-04-01 01:30,1,108.29,108.3,108.265,108.28,12289
HFM09,2009-04-01 02:00,1,108.28,108.28,108.23,108.25,35847
HFM09,2009-04-01 02:30,1,108.255,108.255,108.235,108.25,15580
HFM09,2009-04-01 03:00,1,108.25,108.275,108.25,108.265,16580
HFM09,2009-04-01 03:30,1,108.27,108.29,108.26,108.29,18879
HFM09,2009-04-01 04:00,1,108.29,108.3,108.275,108.29,31361
HFM09,2009-04-01 04:30,1,108.29,108.305,108.28,108.285,17574
HFM09,2009-04-01 05:00,1,108.29,108.31,108.29,108.295,20014
HFM09,2009-04-01 05:30,1,108.3,108.315,108.295,108.31,10242
HFM09,2009-04-01 06:00,1,108.31,108.315,108.3,108.305,7897
HFM09,2009-04-01 06:30,1,108.31,108.32,108.305,108.32,11149
HFM09,2009-04-01 07:00,1,108.32,108.335,108.31,108.31,19531
HFM09,2009-04-01 07:30,1,108.315,108.33,108.305,108.32,19616
HFM09,2009-04-01 08:00,1,108.325,108.335,108.32,108.325,21723
HFM09,2009-04-01 08:30,1,108.325,108.33,108.3,108.305,19867
HFM09,2009-04-01 09:00,1,108.3,108.305,108.275,108.285,30370
HFM09,2009-04-01 09:30,1,108.285,108.32,108.275,108.305,17535
HFM09,2009-04-01 10:00,1,108.305,108.305,108.28,108.295,18297
HFM09,2009-04-01 10:30,1,108.295,108.305,108.29,108.3,5861
HFM09,2009-04-01 11:00,1,108.295,108.31,108.28,108.29,8034
HFM09,2009-04-01 11:30,1,108.29,108.3,108.28,108.3,1768
HFM09,2009-04-01 12:00,1,108.3,108.305,108.295,108.3,613
HFM09,2009-04-01 12:30,1,108.3,108.305,108.295,108.3,360
HFM09,2009-04-01 13:00,1,108.3,108.305,108.29,108.29,181
HFM09,2009-04-01 13:30,1,108.3,108.31,108.295,108.3,302
HFM09,2009-04-01 14:00,1,108.3,108.31,108.295,108.3,26
HFM09,2009-04-01 14:30,1,108.3,108.305,108.29,108.29,98
HFM09,2009-04-01 15:00,1,108.29,108.29,108.29,108.29,10
HFM09,2009-04-02 01:00,2,108.25,108.275,108.24,108.25,19222
HFM09,2009-04-02 01:30,2,108.25,108.29,108.24,108.255,13633
HFM09,2009-04-02 02:00,2,108.255,108.26,108.235,108.235,21290
HFM09,2009-04-02 02:30,2,108.24,108.26,108.235,108.245,18223
HFM09,2009-04-02 03:00,2,108.245,108.245,108.19,108.205,30007
HFM09,2009-04-02 03:30,2,108.21,108.255,108.205,108.25,32650
HFM09,2009-04-02 04:00,2,108.245,108.255,108.235,108.25,16886
HFM09,2009-04-02 04:30,2,108.255,108.265,108.22,108.225,23839
HFM09,2009-04-02 05:00,2,108.225,108.235,108.2,108.21,24286
HFM09,2009-04-02 05:30,2,108.215,108.215,108.19,108.19,14134
HFM09,2009-04-02 06:00,2,108.19,108.23,108.19,108.215,7715
HFM09,2009-04-02 06:30,2,108.215,108.23,107.965,108.04,91367
HFM09,2009-04-02 07:00,2,108.045,108.05,108,108.015,66118
HFM09,2009-04-02 07:30,2,108.01,108.035,107.94,107.985,123337
HFM09,2009-04-02 08:00,2,107.985,108.055,107.985,108.015,63566
HFM09,2009-04-02 08:30,2,108.015,108.035,107.98,107.99,24636
HFM09,2009-04-02 09:00,2,107.995,108.03,107.975,108.005,38664
HFM09,2009-04-02 09:30,2,108.005,108.01,107.935,107.94,43317
HFM09,2009-04-02 10:00,2,107.945,107.965,107.84,107.895,81340
HFM09,2009-04-02 10:30,2,107.895,107.915,107.845,107.87,29030
HFM09,2009-04-02 11:00,2,107.87,107.88,107.86,107.87,20289
HFM09,2009-04-02 11:30,2,107.87,107.875,107.865,107.865,4098
HFM09,2009-04-02 12:00,2,107.87,107.875,107.855,107.87,1844
HFM09,2009-04-02 12:30,2,107.865,107.875,107.855,107.86,692
HFM09,2009-04-02 13:00,2,107.855,107.86,107.85,107.855,468
HFM09,2009-04-02 13:30,2,107.85,107.855,107.85,107.85,247
HFM09,2009-04-02 14:00,2,107.85,107.855,107.845,107.85,182
HFM09,2009-04-02 14:30,2,107.85,107.86,107.85,107.855,306
HFM09,2009-04-02 15:00,2,107.845,107.845,107.845,107.845,15
HFM09,2009-04-03 01:00,3,107.79,107.84,107.76,107.835,27361
HFM09,2009-04-03 01:30,3,107.835,107.845,107.765,107.835,22742
HFM09,2009-04-03 02:00,3,107.835,107.845,107.775,107.775,27666
HFM09,2009-04-03 02:30,3,107.775,107.81,107.77,107.81,21882
HFM09,2009-04-03 03:00,3,107.81,107.835,107.79,107.825,20086
HFM09,2009-04-03 03:30,3,107.83,107.84,107.81,107.815,23269
HFM09,2009-04-03 04:00,3,107.815,107.82,107.8,107.82,14575
HFM09,2009-04-03 04:30,3,107.815,107.82,107.785,107.8,16017
HFM09,2009-04-03 05:00,3,107.8,107.82,107.8,107.82,7234
HFM09,2009-04-03 05:30,3,107.82,107.82,107.795,107.805,14088
HFM09,2009-04-03 06:00,3,107.805,107.81,107.79,107.795,9369
HFM09,2009-04-03 06:30,3,107.795,107.805,107.79,107.795,11602
HFM09,2009-04-03 07:00,3,107.8,107.8,107.77,107.785,21944
HFM09,2009-04-03 07:30,3,107.79,107.825,107.735,107.78,58540
HFM09,2009-04-03 08:00,3,107.78,107.805,107.76,107.78,35096
HFM09,2009-04-03 08:30,3,107.78,107.805,107.765,107.8,22800
HFM09,2009-04-03 09:00,3,107.8,107.835,107.8,107.815,24059
HFM09,2009-04-03 09:30,3,107.82,107.825,107.765,107.775,19399
HFM09,2009-04-03 10:00,3,107.775,107.785,107.65,107.695,42465
HFM09,2009-04-03 10:30,3,107.695,107.73,107.685,107.69,14727
HFM09,2009-04-03 11:00,3,107.695,107.705,107.675,107.695,7599
HFM09,2009-04-03 11:30,3,107.69,107.695,107.65,107.665,5483
HFM09,2009-04-03 12:00,3,107.66,107.67,107.58,107.605,7441
HFM09,2009-04-03 12:30,3,107.6,107.615,107.585,107.61,1002
HFM09,2009-04-03 13:00,3,107.615,107.645,107.61,107.62,578
HFM09,2009-04-03 13:30,3,107.62,107.64,107.605,107.64,2731
HFM09,2009-04-03 14:00,3,107.64,107.65,107.63,107.645,327
HFM09,2009-04-03 14:30,3,107.645,107.65,107.625,107.625,270
HFM09,2009-04-03 15:00,3,107.65,107.65,107.65,107.65,83
HFM09,2009-04-06 01:00,6,107.6,107.655,107.585,107.63,28306
HFM09,2009-04-06 01:30,6,107.63,107.655,107.62,107.645,15080
HFM09,2009-04-06 02:00,6,107.645,107.665,107.62,107.66,14692
HFM09,2009-04-06 02:30,6,107.66,107.675,107.645,107.65,15104
HFM09,2009-04-06 03:00,6,107.65,107.67,107.635,107.64,15233
HFM09,2009-04-06 03:30,6,107.64,107.655,107.635,107.65,21498
HFM09,2009-04-06 04:00,6,107.645,107.665,107.645,107.655,12300
HFM09,2009-04-06 04:30,6,107.655,107.68,107.655,107.67,16466
HFM09,2009-04-06 05:00,6,107.675,107.68,107.65,107.655,10572
HFM09,2009-04-06 05:30,6,107.65,107.655,107.625,107.625,11204
HFM09,2009-04-06 06:00,6,107.625,107.64,107.62,107.635,7323
HFM09,2009-04-06 06:30,6,107.64,107.67,107.635,107.67,9618
HFM09,2009-04-06 07:00,6,107.67,107.69,107.665,107.685,18273
HFM09,2009-04-06 07:30,6,107.685,107.695,107.675,107.69,16287
HFM09,2009-04-06 08:00,6,107.69,107.745,107.685,107.69,37181
HFM09,2009-04-06 08:30,6,107.695,107.725,107.68,107.695,13859
HFM09,2009-04-06 09:00,6,107.695,107.715,107.66,107.715,19537
HFM09,2009-04-06 09:30,6,107.715,107.725,107.695,107.715,13563
HFM09,2009-04-06 10:00,6,107.72,107.73,107.7,107.725,13149
HFM09,2009-04-06 10:30,6,107.725,107.725,107.705,107.71,8626
HFM09,2009-04-06 11:00,6,107.705,107.715,107.705,107.71,2233
HFM09,2009-04-06 11:30,6,107.715,107.735,107.71,107.725,1733
HFM09,2009-04-06 12:00,6,107.73,107.735,107.725,107.73,277
HFM09,2009-04-06 12:30,6,107.73,107.73,107.72,107.725,536
HFM09,2009-04-06 13:00,6,107.72,107.72,107.705,107.705,622
HFM09,2009-04-06 13:30,6,107.71,107.72,107.705,107.705,314
HFM09,2009-04-06 14:00,6,107.71,107.71,107.705,107.71,118
HFM09,2009-04-06 14:30,6,107.71,107.71,107.7,107.71,295
HFM09,2009-04-06 15:00,6,107.71,107.71,107.71,107.71,252
HFM09,2009-04-07 01:00,7,107.715,107.72,107.685,107.69,7759
HFM09,2009-04-07 01:30,7,107.69,107.725,107.685,107.715,7080
HFM09,2009-04-07 02:00,7,107.715,107.74,107.715,107.735,9121
HFM09,2009-04-07 02:30,7,107.735,107.74,107.705,107.71,9024
HFM09,2009-04-07 03:00,7,107.705,107.72,107.705,107.72,9496
HFM09,2009-04-07 03:30,7,107.715,107.75,107.71,107.74,16725
HFM09,2009-04-07 04:00,7,107.745,107.77,107.74,107.755,21582
HFM09,2009-04-07 04:30,7,107.75,107.77,107.735,107.755,23668
HFM09,2009-04-07 05:00,7,107.755,107.775,107.74,107.765,22386
HFM09,2009-04-07 05:30,7,107.76,107.79,107.76,107.785,21385
HFM09,2009-04-07 06:00,7,107.79,107.795,107.77,107.79,14961
HFM09,2009-04-07 06:30,7,107.785,107.805,107.775,107.785,13935
HFM09,2009-04-07 07:00,7,107.78,107.785,107.76,107.76,13801
HFM09,2009-04-07 07:30,7,107.76,107.795,107.76,107.79,13194
HFM09,2009-04-07 08:00,7,107.79,107.795,107.765,107.77,9717
HFM09,2009-04-07 08:30,7,107.77,107.82,107.77,107.815,30871
HFM09,2009-04-07 09:00,7,107.81,107.835,107.785,107.805,30053
HFM09,2009-04-07 09:30,7,107.805,107.81,107.77,107.785,16925
HFM09,2009-04-07 10:00,7,107.78,107.8,107.75,107.79,27960
HFM09,2009-04-07 10:30,7,107.79,107.81,107.79,107.8,10741
HFM09,2009-04-07 11:00,7,107.795,107.83,107.795,107.825,11483
HFM09,2009-04-07 11:30,7,107.82,107.82,107.815,107.815,1409
HFM09,2009-04-07 12:00,7,107.815,107.815,107.81,107.815,774
HFM09,2009-04-07 12:30,7,107.815,107.825,107.815,107.825,322
HFM09,2009-04-07 13:00,7,107.825,107.825,107.815,107.815,136
HFM09,2009-04-07 13:30,7,107.815,107.815,107.805,107.815,275
HFM09,2009-04-07 14:00,7,107.815,107.815,107.795,107.795,125
HFM09,2009-04-07 14:30,7,107.795,107.815,107.795,107.81,94
HFM09,2009-04-07 15:00,7,107.805,107.805,107.805,107.805,3
HFM09,2009-04-08 01:00,8,107.85,107.935,107.84,107.885,30838
HFM09,2009-04-08 01:30,8,107.88,107.93,107.875,107.92,10882
HFM09,2009-04-08 02:00,8,107.925,107.945,107.91,107.915,18670
HFM09,2009-04-08 02:30,8,107.915,107.92,107.89,107.895,14689
HFM09,2009-04-08 03:00,8,107.9,107.915,107.89,107.915,9510
HFM09,2009-04-08 03:30,8,107.91,107.91,107.885,107.895,9386
HFM09,2009-04-08 04:00,8,107.9,107.905,107.885,107.895,19736
HFM09,2009-04-08 04:30,8,107.895,107.895,107.87,107.89,16583
HFM09,2009-04-08 05:00,8,107.885,107.895,107.875,107.88,15504
HFM09,2009-04-08 05:30,8,107.875,107.89,107.87,107.875,9183
HFM09,2009-04-08 06:00,8,107.875,107.88,107.86,107.875,11880
HFM09,2009-04-08 06:30,8,107.875,107.885,107.875,107.88,5217
HFM09,2009-04-08 07:00,8,107.88,107.885,107.84,107.855,12098
HFM09,2009-04-08 07:30,8,107.855,107.87,107.83,107.845,15880
HFM09,2009-04-08 08:00,8,107.845,107.855,107.835,107.84,12924
HFM09,2009-04-08 08:30,8,107.84,107.89,107.825,107.87,25246
HFM09,2009-04-08 09:00,8,107.87,107.89,107.86,107.89,12000
HFM09,2009-04-08 09:30,8,107.885,107.9,107.88,107.895,13751
HFM09,2009-04-08 10:00,8,107.89,107.895,107.83,107.855,39389
HFM09,2009-04-08 10:30,8,107.855,107.86,107.835,107.85,8458
HFM09,2009-04-08 11:00,8,107.85,107.85,107.825,107.845,4227
HFM09,2009-04-08 11:30,8,107.845,107.86,107.835,107.85,1690
HFM09,2009-04-08 12:00,8,107.845,107.845,107.815,107.82,1710
HFM09,2009-04-08 12:30,8,107.82,107.83,107.805,107.82,1650
HFM09,2009-04-08 13:00,8,107.82,107.86,107.82,107.855,781
HFM09,2009-04-08 13:30,8,107.855,107.86,107.85,107.86,569
HFM09,2009-04-08 14:00,8,107.855,107.86,107.85,107.85,94
HFM09,2009-04-08 14:30,8,107.855,107.86,107.845,107.86,105
HFM09,2009-04-08 15:00,8,107.86,107.86,107.86,107.86,7
HFM09,2009-04-09 01:00,9,107.815,107.85,107.805,107.845,14951
HFM09,2009-04-09 01:30,9,107.85,107.865,107.84,107.86,8458
HFM09,2009-04-09 02:00,9,107.86,107.865,107.82,107.825,19342
HFM09,2009-04-09 02:30,9,107.825,107.845,107.815,107.835,19858
HFM09,2009-04-09 03:00,9,107.84,107.87,107.84,107.845,18899
HFM09,2009-04-09 03:30,9,107.845,107.865,107.84,107.86,25616
HFM09,2009-04-09 04:00,9,107.855,107.87,107.82,107.865,26162
HFM09,2009-04-09 04:30,9,107.86,107.86,107.835,107.845,21469
HFM09,2009-04-09 05:00,9,107.85,107.86,107.84,107.855,14197
HFM09,2009-04-09 05:30,9,107.86,107.885,107.855,107.875,10520
HFM09,2009-04-09 06:00,9,107.88,107.89,107.875,107.885,7892
HFM09,2009-04-09 06:30,9,107.885,107.895,107.87,107.88,10805
HFM09,2009-04-09 07:00,9,107.88,107.885,107.845,107.88,18013
HFM09,2009-04-09 07:30,9,107.88,107.885,107.865,107.88,20680
HFM09,2009-04-09 08:00,9,107.885,107.895,107.88,107.89,15721
HFM09,2009-04-09 08:30,9,107.89,107.895,107.865,107.89,16025
HFM09,2009-04-09 09:00,9,107.885,107.91,107.885,107.9,15120
HFM09,2009-04-09 09:30,9,107.905,107.92,107.89,107.92,15786
HFM09,2009-04-09 10:00,9,107.92,107.93,107.915,107.925,15829
HFM09,2009-04-09 10:30,9,107.925,107.98,107.915,107.97,18275
HFM09,2009-04-09 11:00,9,107.975,108.005,107.97,107.98,7916
HFM09,2009-04-09 11:30,9,107.98,107.99,107.97,107.98,3340
HFM09,2009-04-09 12:00,9,107.975,107.985,107.97,107.98,361
HFM09,2009-04-09 12:30,9,107.98,107.98,107.97,107.975,169
HFM09,2009-04-09 13:00,9,107.975,107.985,107.97,107.975,185
HFM09,2009-04-09 13:30,9,107.975,107.98,107.975,107.975,114
HFM09,2009-04-09 14:00,9,107.98,107.98,107.965,107.97,222
HFM09,2009-04-09 14:30,9,107.97,107.975,107.965,107.965,240
HFM09,2009-04-09 15:00,9,107.955,107.955,107.955,107.955,11
HFM09,2009-04-14 01:00,14,108.02,108.075,108,108.03,19200
HFM09,2009-04-14 01:30,14,108.03,108.04,107.995,108.01,20131
HFM09,2009-04-14 02:00,14,108.01,108.05,108.005,108.045,23900
HFM09,2009-04-14 02:30,14,108.05,108.06,108.035,108.045,28677
HFM09,2009-04-14 03:00,14,108.045,108.055,108.035,108.05,28886
HFM09,2009-04-14 03:30,14,108.05,108.05,108.03,108.035,20317
HFM09,2009-04-14 04:00,14,108.035,108.07,108.035,108.04,34711
HFM09,2009-04-14 04:30,14,108.04,108.05,108,108.005,21320
HFM09,2009-04-14 05:00,14,108,108.025,107.995,108.01,12850
HFM09,2009-04-14 05:30,14,108.01,108.035,108.01,108.025,4882
HFM09,2009-04-14 06:00,14,108.025,108.03,108,108.005,9918
HFM09,2009-04-14 06:30,14,108.005,108.025,108.005,108.025,8892
HFM09,2009-04-14 07:00,14,108.02,108.02,107.995,108.02,11341
HFM09,2009-04-14 07:30,14,108.02,108.04,108.01,108.035,13431
HFM09,2009-04-14 08:00,14,108.035,108.04,108.02,108.03,9864
HFM09,2009-04-14 08:30,14,108.025,108.03,107.995,107.995,24633
HFM09,2009-04-14 09:00,14,107.995,108.01,107.98,107.995,17070
HFM09,2009-04-14 09:30,14,107.99,107.995,107.94,107.945,22647
HFM09,2009-04-14 10:00,14,107.95,107.97,107.945,107.955,11231
HFM09,2009-04-14 10:30,14,107.96,107.97,107.95,107.96,10810
HFM09,2009-04-14 11:00,14,107.96,107.97,107.96,107.965,3489
HFM09,2009-04-14 11:30,14,107.965,107.99,107.965,107.985,2649
HFM09,2009-04-14 12:00,14,107.985,107.985,107.97,107.985,423
HFM09,2009-04-14 12:30,14,107.985,107.995,107.985,107.99,380
HFM09,2009-04-14 13:00,14,107.99,107.995,107.975,107.985,673
HFM09,2009-04-14 13:30,14,107.98,107.995,107.98,107.995,472
HFM09,2009-04-14 14:00,14,107.99,107.995,107.985,107.99,168
HFM09,2009-04-14 14:30,14,107.985,107.985,107.97,107.97,238
HFM09,2009-04-14 15:00,14,107.965,107.965,107.965,107.965,11
HFM09,2009-04-15 01:00,15,107.995,108.075,107.99,108.045,15949
HFM09,2009-04-15 01:30,15,108.045,108.055,108.025,108.03,9419
HFM09,2009-04-15 02:00,15,108.03,108.065,108.03,108.045,13258
HFM09,2009-04-15 02:30,15,108.045,108.05,108.03,108.04,15727
HFM09,2009-04-15 03:00,15,108.04,108.045,108.025,108.04,13609
HFM09,2009-04-15 03:30,15,108.04,108.05,108,108.005,45507
HFM09,2009-04-15 04:00,15,108.005,108.03,107.985,108,50125
HFM09,2009-04-15 04:30,15,107.995,108.015,107.995,108.015,12827
HFM09,2009-04-15 05:00,15,108.01,108.015,107.995,108,13698
HFM09,2009-04-15 05:30,15,108,108.02,107.995,108.015,13239
HFM09,2009-04-15 06:00,15,108.015,108.03,108.01,108.03,6356
HFM09,2009-04-15 06:30,15,108.025,108.045,108.025,108.04,21398
HFM09,2009-04-15 07:00,15,108.04,108.06,108.03,108.035,16058
HFM09,2009-04-15 07:30,15,108.035,108.05,108.02,108.05,15030
HFM09,2009-04-15 08:00,15,108.05,108.07,108.04,108.06,15198
HFM09,2009-04-15 08:30,15,108.06,108.08,108.06,108.065,21432
HFM09,2009-04-15 09:00,15,108.065,108.09,108.045,108.06,26219
HFM09,2009-04-15 09:30,15,108.055,108.085,108.055,108.065,18227
HFM09,2009-04-15 10:00,15,108.065,108.08,108.055,108.065,9874
HFM09,2009-04-15 10:30,15,108.06,108.065,108.03,108.045,14128
HFM09,2009-04-15 11:00,15,108.05,108.05,108.03,108.035,2213
HFM09,2009-04-15 11:30,15,108.035,108.045,108.025,108.03,2002
HFM09,2009-04-15 12:00,15,108.035,108.045,108.035,108.045,429
HFM09,2009-04-15 12:30,15,108.045,108.055,108.04,108.045,251
HFM09,2009-04-15 13:00,15,108.05,108.055,108.045,108.045,278
HFM09,2009-04-15 13:30,15,108.05,108.07,108.05,108.07,451
HFM09,2009-04-15 14:00,15,108.06,108.07,108.055,108.065,214
HFM09,2009-04-15 14:30,15,108.065,108.075,108.06,108.065,278
HFM09,2009-04-15 15:00,15,108.07,108.07,108.07,108.07,5
HFM09,2009-04-16 01:00,16,108.07,108.07,108.015,108.03,7472
HFM09,2009-04-16 01:30,16,108.025,108.025,107.995,108,10523
HFM09,2009-04-16 02:00,16,108,108.03,107.995,108,13135
HFM09,2009-04-16 02:30,16,108.005,108.02,108,108.015,14821
HFM09,2009-04-16 03:00,16,108.015,108.02,107.975,107.975,29924
HFM09,2009-04-16 03:30,16,107.975,107.995,107.96,107.98,30398
HFM09,2009-04-16 04:00,16,107.98,107.99,107.97,107.985,20953
HFM09,2009-04-16 04:30,16,107.99,107.99,107.965,107.975,18406
HFM09,2009-04-16 05:00,16,107.975,107.975,107.95,107.96,29171
HFM09,2009-04-16 05:30,16,107.96,107.96,107.93,107.95,25026
HFM09,2009-04-16 06:00,16,107.95,107.955,107.935,107.94,13232
HFM09,2009-04-16 06:30,16,107.945,107.965,107.94,107.96,11014
HFM09,2009-04-16 07:00,16,107.96,107.96,107.91,107.925,11081
HFM09,2009-04-16 07:30,16,107.925,107.97,107.92,107.96,25910
HFM09,2009-04-16 08:00,16,107.96,107.96,107.93,107.945,17241
HFM09,2009-04-16 08:30,16,107.95,107.97,107.945,107.955,20352
HFM09,2009-04-16 09:00,16,107.955,107.995,107.95,107.985,22094
HFM09,2009-04-16 09:30,16,107.985,108.01,107.98,108.005,21437
HFM09,2009-04-16 10:00,16,108.005,108.03,107.985,108.01,17602
HFM09,2009-04-16 10:30,16,108.01,108.01,107.99,107.995,6903
HFM09,2009-04-16 11:00,16,107.995,108,107.985,108,1420
HFM09,2009-04-16 11:30,16,108,108,107.96,107.965,1673
HFM09,2009-04-16 12:00,16,107.965,107.97,107.965,107.965,290
HFM09,2009-04-16 12:30,16,107.965,107.965,107.94,107.945,1192
HFM09,2009-04-16 13:00,16,107.94,107.955,107.94,107.955,284
HFM09,2009-04-16 13:30,16,107.955,107.965,107.945,107.955,517
HFM09,2009-04-16 14:00,16,107.955,107.96,107.935,107.935,263
HFM09,2009-04-16 14:30,16,107.935,107.955,107.93,107.955,493
HFM09,2009-04-16 15:00,16,107.95,107.95,107.95,107.95,34
HFM09,2009-04-17 01:00,17,108,108,107.94,107.95,10463
HFM09,2009-04-17 01:30,17,107.95,107.955,107.9,107.925,14616
HFM09,2009-04-17 02:00,17,107.93,107.935,107.91,107.915,16838
HFM09,2009-04-17 02:30,17,107.915,107.935,107.915,107.915,12662
HFM09,2009-04-17 03:00,17,107.92,107.925,107.905,107.91,17250
HFM09,2009-04-17 03:30,17,107.915,107.92,107.905,107.915,11665
HFM09,2009-04-17 04:00,17,107.91,107.92,107.91,107.915,12005
HFM09,2009-04-17 04:30,17,107.915,107.925,107.91,107.925,8483
HFM09,2009-04-17 05:00,17,107.925,107.93,107.915,107.92,11589
HFM09,2009-04-17 05:30,17,107.92,107.93,107.91,107.92,8365
HFM09,2009-04-17 06:00,17,107.92,107.92,107.9,107.905,9357
HFM09,2009-04-17 06:30,17,107.905,107.915,107.885,107.895,19432
HFM09,2009-04-17 07:00,17,107.895,107.895,107.81,107.82,54230
HFM09,2009-04-17 07:30,17,107.82,107.845,107.815,107.83,25967
HFM09,2009-04-17 08:00,17,107.83,107.86,107.83,107.845,16193
HFM09,2009-04-17 08:30,17,107.845,107.86,107.825,107.85,15881
HFM09,2009-04-17 09:00,17,107.85,107.865,107.82,107.835,20672
HFM09,2009-04-17 09:30,17,107.835,107.85,107.8,107.805,23688
HFM09,2009-04-17 10:00,17,107.805,107.835,107.775,107.8,21566
HFM09,2009-04-17 10:30,17,107.8,107.825,107.795,107.8,11089
HFM09,2009-04-17 11:00,17,107.8,107.83,107.79,107.805,6278
HFM09,2009-04-17 11:30,17,107.81,107.815,107.795,107.81,2912
HFM09,2009-04-17 12:00,17,107.805,107.815,107.8,107.805,627
HFM09,2009-04-17 12:30,17,107.815,107.82,107.81,107.82,1064
HFM09,2009-04-17 13:00,17,107.82,107.83,107.82,107.825,717
HFM09,2009-04-17 13:30,17,107.82,107.825,107.82,107.82,490
HFM09,2009-04-17 14:00,17,107.825,107.835,107.82,107.82,407
HFM09,2009-04-17 14:30,17,107.82,107.83,107.82,107.825,502
HFM09,2009-04-17 15:00,17,107.835,107.835,107.835,107.835,6
HFM09,2009-04-20 01:00,20,107.83,107.85,107.795,107.825,11347
HFM09,2009-04-20 01:30,20,107.825,107.855,107.81,107.835,13796
HFM09,2009-04-20 02:00,20,107.84,107.865,107.83,107.845,16472
HFM09,2009-04-20 02:30,20,107.845,107.855,107.815,107.855,14758
HFM09,2009-04-20 03:00,20,107.85,107.865,107.84,107.855,17088
HFM09,2009-04-20 03:30,20,107.855,107.86,107.835,107.85,16023
HFM09,2009-04-20 04:00,20,107.845,107.86,107.835,107.855,12231
HFM09,2009-04-20 04:30,20,107.85,107.86,107.84,107.845,13419
HFM09,2009-04-20 05:00,20,107.85,107.865,107.845,107.85,14585
HFM09,2009-04-20 05:30,20,107.845,107.855,107.825,107.825,14585
HFM09,2009-04-20 06:00,20,107.825,107.86,107.82,107.855,9190
HFM09,2009-04-20 06:30,20,107.855,107.88,107.85,107.875,9435
HFM09,2009-04-20 07:00,20,107.875,107.9,107.87,107.89,19234
HFM09,2009-04-20 07:30,20,107.89,107.91,107.875,107.885,43632
HFM09,2009-04-20 08:00,20,107.89,107.9,107.885,107.895,21093
HFM09,2009-04-20 08:30,20,107.895,107.915,107.88,107.91,12735
HFM09,2009-04-20 09:00,20,107.915,107.97,107.91,107.96,40593
HFM09,2009-04-20 09:30,20,107.96,107.995,107.955,107.98,48311
HFM09,2009-04-20 10:00,20,107.98,108.02,107.965,107.985,38971
HFM09,2009-04-20 10:30,20,107.98,107.995,107.96,107.99,14105
HFM09,2009-04-20 11:00,20,107.99,107.995,107.97,107.985,6691
HFM09,2009-04-20 11:30,20,107.985,107.99,107.96,107.97,2325
HFM09,2009-04-20 12:00,20,107.97,107.97,107.955,107.97,1209
HFM09,2009-04-20 12:30,20,107.97,107.97,107.95,107.96,1474
HFM09,2009-04-20 13:00,20,107.96,107.97,107.96,107.97,428
HFM09,2009-04-20 13:30,20,107.965,107.975,107.96,107.96,299
HFM09,2009-04-20 14:00,20,107.96,107.965,107.955,107.96,259
HFM09,2009-04-20 14:30,20,107.96,107.97,107.95,107.965,416
HFM09,2009-04-20 15:00,20,107.95,107.95,107.95,107.95,41
HFM09,2009-04-21 01:00,21,107.965,107.995,107.96,107.985,9994
HFM09,2009-04-21 01:30,21,107.985,107.985,107.96,107.965,15589
HFM09,2009-04-21 02:00,21,107.965,108.02,107.955,107.99,38658
HFM09,2009-04-21 02:30,21,107.99,108,107.965,107.985,18881
HFM09,2009-04-21 03:00,21,107.985,107.995,107.965,107.98,14663
HFM09,2009-04-21 03:30,21,107.98,107.985,107.945,107.955,15803
HFM09,2009-04-21 04:00,21,107.96,107.96,107.86,107.885,63747
HFM09,2009-04-21 04:30,21,107.885,107.915,107.87,107.91,32039
HFM09,2009-04-21 05:00,21,107.915,107.93,107.895,107.92,17467
HFM09,2009-04-21 05:30,21,107.925,107.96,107.925,107.95,18095
HFM09,2009-04-21 06:00,21,107.95,107.97,107.93,107.95,14015
HFM09,2009-04-21 06:30,21,107.945,107.96,107.94,107.95,10084
HFM09,2009-04-21 07:00,21,107.955,107.96,107.935,107.955,11352
HFM09,2009-04-21 07:30,21,107.955,107.985,107.955,107.985,28997
HFM09,2009-04-21 08:00,21,107.985,107.995,107.97,107.985,27851
HFM09,2009-04-21 08:30,21,107.98,107.985,107.935,107.94,19538
HFM09,2009-04-21 09:00,21,107.94,107.98,107.94,107.97,17449
HFM09,2009-04-21 09:30,21,107.97,107.99,107.925,107.93,21014
HFM09,2009-04-21 10:00,21,107.925,107.96,107.91,107.915,27156
HFM09,2009-04-21 10:30,21,107.915,107.925,107.905,107.91,12799
HFM09,2009-04-21 11:00,21,107.915,107.945,107.915,107.94,3246
HFM09,2009-04-21 11:30,21,107.94,107.955,107.94,107.945,2087
HFM09,2009-04-21 12:00,21,107.945,107.955,107.935,107.95,1030
HFM09,2009-04-21 12:30,21,107.945,107.95,107.94,107.94,142
HFM09,2009-04-21 13:00,21,107.94,107.95,107.94,107.94,79
HFM09,2009-04-21 13:30,21,107.94,107.94,107.935,107.935,205
HFM09,2009-04-21 14:00,21,107.93,107.935,107.91,107.925,379
HFM09,2009-04-21 14:30,21,107.925,107.945,107.925,107.94,174
HFM09,2009-04-21 15:00,21,107.94,107.94,107.94,107.94,4
HFM09,2009-04-22 01:00,22,107.93,107.945,107.865,107.875,18905
HFM09,2009-04-22 01:30,22,107.88,107.89,107.855,107.875,14322
HFM09,2009-04-22 02:00,22,107.875,107.89,107.86,107.88,15697
HFM09,2009-04-22 02:30,22,107.88,107.885,107.85,107.86,23554
HFM09,2009-04-22 03:00,22,107.865,107.89,107.865,107.87,15736
HFM09,2009-04-22 03:30,22,107.875,107.91,107.87,107.905,19947
HFM09,2009-04-22 04:00,22,107.905,107.945,107.895,107.94,28860
HFM09,2009-04-22 04:30,22,107.935,107.94,107.905,107.92,22193
HFM09,2009-04-22 05:00,22,107.925,107.925,107.9,107.9,9182
HFM09,2009-04-22 05:30,22,107.905,107.91,107.86,107.88,17236
HFM09,2009-04-22 06:00,22,107.875,107.89,107.87,107.89,7823
HFM09,2009-04-22 06:30,22,107.885,107.915,107.875,107.885,9592
HFM09,2009-04-22 07:00,22,107.885,107.94,107.88,107.925,29101
HFM09,2009-04-22 07:30,22,107.925,107.93,107.895,107.925,14507
HFM09,2009-04-22 08:00,22,107.925,107.94,107.915,107.92,13767
HFM09,2009-04-22 08:30,22,107.925,107.935,107.87,107.87,24550
HFM09,2009-04-22 09:00,22,107.875,107.89,107.81,107.82,49404
HFM09,2009-04-22 09:30,22,107.825,107.85,107.82,107.84,36277
HFM09,2009-04-22 10:00,22,107.835,107.845,107.8,107.805,23349
HFM09,2009-04-22 10:30,22,107.81,107.835,107.805,107.815,9501
HFM09,2009-04-22 11:00,22,107.815,107.83,107.81,107.83,4087
HFM09,2009-04-22 11:30,22,107.825,107.855,107.825,107.845,3763
HFM09,2009-04-22 12:00,22,107.845,107.855,107.83,107.835,728
HFM09,2009-04-22 12:30,22,107.83,107.84,107.83,107.84,99
HFM09,2009-04-22 13:00,22,107.835,107.84,107.83,107.83,202
HFM09,2009-04-22 13:30,22,107.83,107.835,107.825,107.83,192
HFM09,2009-04-22 14:00,22,107.83,107.835,107.825,107.835,267
HFM09,2009-04-22 14:30,22,107.83,107.86,107.825,107.855,573
HFM09,2009-04-22 15:00,22,107.825,107.825,107.825,107.825,292
HFM09,2009-04-23 01:00,23,107.85,107.895,107.84,107.88,19357
HFM09,2009-04-23 01:30,23,107.88,107.88,107.86,107.86,11078
HFM09,2009-04-23 02:00,23,107.855,107.855,107.805,107.83,28531
HFM09,2009-04-23 02:30,23,107.83,107.85,107.815,107.825,18146
HFM09,2009-04-23 03:00,23,107.825,107.83,107.78,107.805,40974
HFM09,2009-04-23 03:30,23,107.805,107.835,107.795,107.825,28866
HFM09,2009-04-23 04:00,23,107.825,107.85,107.825,107.835,30678
HFM09,2009-04-23 04:30,23,107.835,107.865,107.83,107.86,14158
HFM09,2009-04-23 05:00,23,107.86,107.87,107.845,107.86,9932
HFM09,2009-04-23 05:30,23,107.865,107.87,107.85,107.855,13200
HFM09,2009-04-23 06:00,23,107.855,107.855,107.835,107.835,12171
HFM09,2009-04-23 06:30,23,107.835,107.855,107.835,107.845,6763
HFM09,2009-04-23 07:00,23,107.85,107.86,107.83,107.845,7518
HFM09,2009-04-23 07:30,23,107.845,107.89,107.845,107.88,25738
HFM09,2009-04-23 08:00,23,107.875,107.905,107.86,107.88,25154
HFM09,2009-04-23 08:30,23,107.88,107.885,107.85,107.885,15647
HFM09,2009-04-23 09:00,23,107.885,107.89,107.85,107.86,19684
HFM09,2009-04-23 09:30,23,107.865,107.865,107.815,107.835,20988
HFM09,2009-04-23 10:00,23,107.83,107.87,107.82,107.865,16210
HFM09,2009-04-23 10:30,23,107.86,107.87,107.85,107.865,6620
HFM09,2009-04-23 11:00,23,107.865,107.875,107.85,107.86,8966
HFM09,2009-04-23 11:30,23,107.855,107.875,107.855,107.875,3666
HFM09,2009-04-23 12:00,23,107.875,107.88,107.86,107.86,1487
HFM09,2009-04-23 12:30,23,107.86,107.865,107.86,107.86,177
HFM09,2009-04-23 13:00,23,107.855,107.865,107.855,107.86,43
HFM09,2009-04-23 13:30,23,107.86,107.86,107.855,107.86,264
HFM09,2009-04-23 14:00,23,107.86,107.875,107.86,107.865,191
HFM09,2009-04-23 14:30,23,107.865,107.87,107.86,107.865,210
HFM09,2009-04-23 15:00,23,107.865,107.865,107.865,107.865,6
HFM09,2009-04-24 01:00,24,107.89,107.905,107.88,107.89,13737
HFM09,2009-04-24 01:30,24,107.89,107.9,107.885,107.895,4624
HFM09,2009-04-24 02:00,24,107.895,107.895,107.88,107.89,11282
HFM09,2009-04-24 02:30,24,107.89,107.9,107.86,107.865,10820
HFM09,2009-04-24 03:00,24,107.87,107.89,107.87,107.885,19107
HFM09,2009-04-24 03:30,24,107.885,107.92,107.88,107.915,23030
HFM09,2009-04-24 04:00,24,107.915,107.935,107.91,107.925,21629
HFM09,2009-04-24 04:30,24,107.93,107.965,107.92,107.955,32226
HFM09,2009-04-24 05:00,24,107.955,107.97,107.935,107.95,25381
HFM09,2009-04-24 05:30,24,107.945,107.965,107.945,107.95,13664
HFM09,2009-04-24 06:00,24,107.95,107.955,107.925,107.935,14712
HFM09,2009-04-24 06:30,24,107.935,107.96,107.935,107.945,10966
HFM09,2009-04-24 07:00,24,107.945,107.96,107.94,107.95,13619
HFM09,2009-04-24 07:30,24,107.95,108.01,107.945,107.98,59571
HFM09,2009-04-24 08:00,24,107.985,107.985,107.95,107.96,19788
HFM09,2009-04-24 08:30,24,107.96,107.975,107.92,107.96,42361
HFM09,2009-04-24 09:00,24,107.96,107.98,107.935,107.975,28785
HFM09,2009-04-24 09:30,24,107.98,108,107.97,107.99,23588
HFM09,2009-04-24 10:00,24,107.985,108.04,107.98,108.015,41702
HFM09,2009-04-24 10:30,24,108.015,108.02,107.965,107.995,12083
HFM09,2009-04-24 11:00,24,107.99,108.005,107.98,108.005,4847
HFM09,2009-04-24 11:30,24,108,108.015,107.98,108.005,6575
HFM09,2009-04-24 12:00,24,108,108.01,107.995,108.01,875
HFM09,2009-04-24 12:30,24,108.01,108.015,108.005,108.015,154
HFM09,2009-04-24 13:00,24,108.02,108.02,108.005,108.015,204
HFM09,2009-04-24 13:30,24,108.01,108.025,107.985,107.985,231
HFM09,2009-04-24 14:00,24,107.99,107.99,107.98,107.985,498
HFM09,2009-04-24 14:30,24,107.99,108,107.985,108,358
HFM09,2009-04-24 15:00,24,108,108,108,108,2
HFM09,2009-04-27 01:00,27,108.075,108.165,108.075,108.14,42464
HFM09,2009-04-27 01:30,27,108.14,108.16,108.115,108.14,22888
HFM09,2009-04-27 02:00,27,108.14,108.145,108.11,108.115,22189
HFM09,2009-04-27 02:30,27,108.115,108.13,108.095,108.105,24653
HFM09,2009-04-27 03:00,27,108.105,108.115,108.07,108.095,47499
HFM09,2009-04-27 03:30,27,108.095,108.1,108.075,108.08,24289
HFM09,2009-04-27 04:00,27,108.085,108.085,108.055,108.07,29929
HFM09,2009-04-27 04:30,27,108.07,108.07,108.045,108.06,21598
HFM09,2009-04-27 05:00,27,108.06,108.08,108.05,108.075,37369
HFM09,2009-04-27 05:30,27,108.075,108.08,108.06,108.075,9021
HFM09,2009-04-27 06:00,27,108.075,108.085,108.07,108.07,7389
HFM09,2009-04-27 06:30,27,108.07,108.08,108.07,108.075,6967
HFM09,2009-04-27 07:00,27,108.075,108.115,108.075,108.11,24517
HFM09,2009-04-27 07:30,27,108.11,108.115,108.08,108.085,14827
HFM09,2009-04-27 08:00,27,108.085,108.1,108.08,108.095,10314
HFM09,2009-04-27 08:30,27,108.095,108.095,108.06,108.08,24706
HFM09,2009-04-27 09:00,27,108.08,108.115,108.075,108.085,24124
HFM09,2009-04-27 09:30,27,108.085,108.09,108.04,108.05,25369
HFM09,2009-04-27 10:00,27,108.045,108.045,107.995,108.01,51038
HFM09,2009-04-27 10:30,27,108.01,108.025,108.005,108.02,17914
HFM09,2009-04-27 11:00,27,108.02,108.035,108.015,108.03,3403
HFM09,2009-04-27 11:30,27,108.035,108.065,108.025,108.055,10898
HFM09,2009-04-27 12:00,27,108.06,108.07,108.035,108.04,6239
HFM09,2009-04-27 12:30,27,108.04,108.05,108.03,108.04,1291
HFM09,2009-04-27 13:00,27,108.04,108.05,108.025,108.05,1158
HFM09,2009-04-27 13:30,27,108.05,108.06,108.045,108.055,319
HFM09,2009-04-27 14:00,27,108.055,108.065,108.05,108.05,268
HFM09,2009-04-27 14:30,27,108.055,108.065,108.045,108.065,491
HFM09,2009-04-27 15:00,27,108.07,108.07,108.07,108.07,8
HFM09,2009-04-28 01:00,28,108.115,108.18,108.085,108.1,19639
HFM09,2009-04-28 01:30,28,108.095,108.105,108.085,108.1,7293
HFM09,2009-04-28 02:00,28,108.1,108.115,108.07,108.11,24527
HFM09,2009-04-28 02:30,28,108.115,108.115,108.09,108.105,9803
HFM09,2009-04-28 03:00,28,108.105,108.125,108.095,108.115,18730
HFM09,2009-04-28 03:30,28,108.115,108.12,108.1,108.11,14420
HFM09,2009-04-28 04:00,28,108.105,108.12,108.09,108.115,21123
HFM09,2009-04-28 04:30,28,108.115,108.13,108.11,108.125,17826
HFM09,2009-04-28 05:00,28,108.12,108.125,108.105,108.115,15800
HFM09,2009-04-28 05:30,28,108.11,108.135,108.11,108.115,14403
HFM09,2009-04-28 06:00,28,108.12,108.135,108.11,108.125,16435
HFM09,2009-04-28 06:30,28,108.13,108.14,108.11,108.115,10645
HFM09,2009-04-28 07:00,28,108.115,108.125,108.1,108.11,14968
HFM09,2009-04-28 07:30,28,108.11,108.125,108.105,108.12,25089
HFM09,2009-04-28 08:00,28,108.12,108.125,108.105,108.12,26063
HFM09,2009-04-28 08:30,28,108.12,108.13,108.085,108.095,30855
HFM09,2009-04-28 09:00,28,108.095,108.11,108.08,108.095,26392
HFM09,2009-04-28 09:30,28,108.095,108.105,108.075,108.1,15378
HFM09,2009-04-28 10:00,28,108.1,108.12,108.095,108.115,26474
HFM09,2009-04-28 10:30,28,108.115,108.12,108.09,108.105,11530
HFM09,2009-04-28 11:00,28,108.105,108.11,108.095,108.1,3308
HFM09,2009-04-28 11:30,28,108.095,108.1,108.09,108.095,3137
HFM09,2009-04-28 12:00,28,108.1,108.1,108.075,108.085,2256
HFM09,2009-04-28 12:30,28,108.085,108.09,108.08,108.085,531
HFM09,2009-04-28 13:00,28,108.08,108.085,108.075,108.08,173
HFM09,2009-04-28 13:30,28,108.075,108.085,108.075,108.08,172
HFM09,2009-04-28 14:00,28,108.08,108.08,108.075,108.08,205
HFM09,2009-04-28 14:30,28,108.08,108.08,108.075,108.08,734
HFM09,2009-04-28 15:00,28,108.075,108.075,108.075,108.075,68
HFM09,2009-04-29 01:00,29,108.1,108.1,108.04,108.055,20955
HFM09,2009-04-29 01:30,29,108.055,108.065,108.035,108.05,17959
HFM09,2009-04-29 02:00,29,108.045,108.055,108.025,108.045,25969
HFM09,2009-04-29 02:30,29,108.05,108.095,108.05,108.09,40084
HFM09,2009-04-29 03:00,29,108.09,108.095,108.07,108.08,22845
HFM09,2009-04-29 03:30,29,108.08,108.095,108.06,108.065,33600
HFM09,2009-04-29 04:00,29,108.065,108.075,108.05,108.055,27332
HFM09,2009-04-29 04:30,29,108.055,108.075,108.055,108.06,22442
HFM09,2009-04-29 05:00,29,108.06,108.075,108.055,108.075,10995
HFM09,2009-04-29 05:30,29,108.075,108.1,108.07,108.095,17868
HFM09,2009-04-29 06:00,29,108.1,108.12,108.095,108.11,12232
HFM09,2009-04-29 06:30,29,108.11,108.12,108.09,108.115,15436
HFM09,2009-04-29 07:00,29,108.12,108.13,108.095,108.11,17785
HFM09,2009-04-29 07:30,29,108.105,108.125,108.095,108.115,21781
HFM09,2009-04-29 08:00,29,108.12,108.125,108.095,108.105,21828
HFM09,2009-04-29 08:30,29,108.105,108.11,108.09,108.095,19879
HFM09,2009-04-29 09:00,29,108.095,108.12,108.08,108.1,21145
HFM09,2009-04-29 09:30,29,108.1,108.12,108.09,108.115,32043
HFM09,2009-04-29 10:00,29,108.115,108.135,108.105,108.105,31492
HFM09,2009-04-29 10:30,29,108.11,108.13,108.105,108.12,10358
HFM09,2009-04-29 11:00,29,108.12,108.135,108.12,108.125,5646
HFM09,2009-04-29 11:30,29,108.13,108.135,108.105,108.115,2420
HFM09,2009-04-29 12:00,29,108.11,108.12,108.105,108.11,909
HFM09,2009-04-29 12:30,29,108.11,108.12,108.105,108.105,778
HFM09,2009-04-29 13:00,29,108.105,108.125,108.085,108.09,4451
HFM09,2009-04-29 13:30,29,108.085,108.095,108.065,108.08,2971
HFM09,2009-04-29 14:00,29,108.075,108.095,108.07,108.095,436
HFM09,2009-04-29 14:30,29,108.09,108.095,108.08,108.08,183
HFM09,2009-04-29 15:00,29,108.09,108.09,108.09,108.09,18
HFM09,2009-04-30 01:00,30,108.105,108.13,108.085,108.12,20312
HFM09,2009-04-30 01:30,30,108.12,108.12,108.07,108.08,13835
HFM09,2009-04-30 02:00,30,108.08,108.085,108.04,108.055,28003
HFM09,2009-04-30 02:30,30,108.055,108.065,108.04,108.065,24029
HFM09,2009-04-30 03:00,30,108.065,108.07,108.04,108.05,19829
HFM09,2009-04-30 03:30,30,108.05,108.06,108.02,108.045,38712
HFM09,2009-04-30 04:00,30,108.04,108.055,108.03,108.045,21034
HFM09,2009-04-30 04:30,30,108.045,108.055,108.025,108.04,29048
HFM09,2009-04-30 05:00,30,108.04,108.06,108.035,108.05,13204
HFM09,2009-04-30 05:30,30,108.05,108.06,108.04,108.06,17316
HFM09,2009-04-30 06:00,30,108.06,108.06,108.04,108.04,6814
HFM09,2009-04-30 06:30,30,108.04,108.05,108.035,108.035,8833
HFM09,2009-04-30 07:00,30,108.045,108.045,108.02,108.025,12464
HFM09,2009-04-30 07:30,30,108.025,108.025,107.96,107.99,55664
HFM09,2009-04-30 08:00,30,107.995,108.005,107.975,108.005,33926
HFM09,2009-04-30 08:30,30,108.005,108.04,107.995,108.04,29661
HFM09,2009-04-30 09:00,30,108.04,108.065,108.035,108.055,29815
HFM09,2009-04-30 09:30,30,108.055,108.065,108.035,108.045,26137
HFM09,2009-04-30 10:00,30,108.045,108.08,108.025,108.08,40380
HFM09,2009-04-30 10:30,30,108.08,108.12,108.075,108.1,22265
HFM09,2009-04-30 11:00,30,108.1,108.12,108.095,108.12,5705
HFM09,2009-04-30 11:30,30,108.125,108.14,108.11,108.115,4743
HFM09,2009-04-30 12:00,30,108.115,108.125,108.11,108.125,872
HFM09,2009-04-30 12:30,30,108.125,108.135,108.125,108.13,1389
HFM09,2009-04-30 13:00,30,108.125,108.14,108.125,108.125,762
HFM09,2009-04-30 13:30,30,108.13,108.13,108.125,108.125,178
HFM09,2009-04-30 14:00,30,108.13,108.13,108.12,108.125,185
HFM09,2009-04-30 14:30,30,108.125,108.135,108.12,108.13,148
HFM09,2009-04-30 15:00,30,108.13,108.13,108.13,108.13,12
HFM09,2009-05-04 01:00,4,108.12,108.125,108.065,108.08,9154
HFM09,2009-05-04 01:30,4,108.085,108.115,108.065,108.1,7349
HFM09,2009-05-04 02:00,4,108.105,108.12,108.1,108.11,13202
HFM09,2009-05-04 02:30,4,108.11,108.12,108.1,108.11,5600
HFM09,2009-05-04 03:00,4,108.11,108.115,108.1,108.115,9042
HFM09,2009-05-04 03:30,4,108.11,108.115,108.095,108.11,14625
HFM09,2009-05-04 04:00,4,108.105,108.11,108.085,108.105,16627
HFM09,2009-05-04 04:30,4,108.1,108.115,108.095,108.11,4777
HFM09,2009-05-04 05:00,4,108.11,108.13,108.11,108.115,10488
HFM09,2009-05-04 05:30,4,108.11,108.125,108.11,108.125,3430
HFM09,2009-05-04 06:00,4,108.125,108.125,108.115,108.12,4685
HFM09,2009-05-04 06:30,4,108.115,108.115,108.1,108.1,4373
HFM09,2009-05-04 07:00,4,108.1,108.105,108.095,108.1,5221
HFM09,2009-05-04 07:30,4,108.095,108.1,108.075,108.075,5096
HFM09,2009-05-04 08:00,4,108.075,108.085,108.065,108.085,6937
HFM09,2009-05-04 08:30,4,108.085,108.09,108.05,108.06,7721
HFM09,2009-05-04 09:00,4,108.055,108.055,107.96,107.99,41750
HFM09,2009-05-04 09:30,4,107.99,107.99,107.965,107.965,14878
HFM09,2009-05-04 10:00,4,107.965,107.97,107.935,107.94,22964
HFM09,2009-05-04 10:30,4,107.94,107.965,107.94,107.945,4301
HFM09,2009-05-04 11:00,4,107.945,107.945,107.93,107.94,3944
HFM09,2009-05-04 11:30,4,107.94,107.95,107.91,107.95,3339
HFM09,2009-05-04 12:00,4,107.945,107.95,107.94,107.945,506
HFM09,2009-05-04 12:30,4,107.945,107.945,107.94,107.94,145
HFM09,2009-05-04 13:00,4,107.94,107.945,107.94,107.94,31
HFM09,2009-05-04 13:30,4,107.94,107.955,107.94,107.955,166
HFM09,2009-05-04 14:00,4,107.95,107.96,107.95,107.95,136
HFM09,2009-05-04 14:30,4,107.95,107.955,107.93,107.955,252
HFM09,2009-05-04 15:00,4,107.96,107.96,107.96,107.96,14
HFM09,2009-05-05 01:00,5,107.945,107.99,107.93,107.98,14606
HFM09,2009-05-05 01:30,5,107.98,107.99,107.96,107.985,16156
HFM09,2009-05-05 02:00,5,107.985,108.01,107.975,108,30632
HFM09,2009-05-05 02:30,5,108,108.025,107.99,108.01,29216
HFM09,2009-05-05 03:00,5,108.005,108.025,108,108.02,17519
HFM09,2009-05-05 03:30,5,108.02,108.02,107.985,107.99,15902
HFM09,2009-05-05 04:00,5,107.99,108.01,107.98,107.985,20695
HFM09,2009-05-05 04:30,5,107.985,107.99,107.97,107.98,20765
HFM09,2009-05-05 05:00,5,107.98,108,107.975,107.99,9862
HFM09,2009-05-05 05:30,5,107.995,108.005,107.985,107.995,10246
HFM09,2009-05-05 06:00,5,107.995,108.035,107.99,108.03,22861
HFM09,2009-05-05 06:30,5,108.03,108.08,108.025,108.07,44601
HFM09,2009-05-05 07:00,5,108.07,108.075,108.05,108.055,20280
HFM09,2009-05-05 07:30,5,108.05,108.055,108.035,108.05,12251
HFM09,2009-05-05 08:00,5,108.05,108.05,108.015,108.04,12026
HFM09,2009-05-05 08:30,5,108.035,108.05,108.02,108.03,17206
HFM09,2009-05-05 09:00,5,108.03,108.065,108.025,108.05,21156
HFM09,2009-05-05 09:30,5,108.05,108.07,108.05,108.07,22423
HFM09,2009-05-05 10:00,5,108.065,108.075,108.04,108.045,13246
HFM09,2009-05-05 10:30,5,108.045,108.05,108.025,108.03,9835
HFM09,2009-05-05 11:00,5,108.03,108.035,108.015,108.02,9009
HFM09,2009-05-05 11:30,5,108.02,108.03,108.015,108.02,2277
HFM09,2009-05-05 12:00,5,108.02,108.025,108.01,108.015,1430
HFM09,2009-05-05 12:30,5,108.02,108.025,108.015,108.02,380
HFM09,2009-05-05 13:00,5,108.025,108.035,108.02,108.035,165
HFM09,2009-05-05 13:30,5,108.035,108.045,108.035,108.04,171
HFM09,2009-05-05 14:00,5,108.035,108.04,108.035,108.035,67
HFM09,2009-05-05 14:30,5,108.03,108.04,108.015,108.04,472
HFM09,2009-05-05 15:00,5,108.045,108.045,108.045,108.045,21
HFM09,2009-05-06 01:00,6,108.095,108.095,108.05,108.07,12561
HFM09,2009-05-06 01:30,6,108.07,108.09,108.06,108.065,13915
HFM09,2009-05-06 02:00,6,108.07,108.07,108.02,108.04,22441
HFM09,2009-05-06 02:30,6,108.035,108.05,108.03,108.045,25713
HFM09,2009-05-06 03:00,6,108.045,108.045,108.02,108.025,28067
HFM09,2009-05-06 03:30,6,108.025,108.035,108.005,108.025,37488
HFM09,2009-05-06 04:00,6,108.02,108.05,108.015,108.035,27995
HFM09,2009-05-06 04:30,6,108.035,108.05,108.02,108.045,22814
HFM09,2009-05-06 05:00,6,108.05,108.07,108.05,108.06,15873
HFM09,2009-05-06 05:30,6,108.065,108.08,108.06,108.065,15776
HFM09,2009-05-06 06:00,6,108.07,108.075,108.065,108.07,10264
HFM09,2009-05-06 06:30,6,108.07,108.075,108.03,108.03,11803
HFM09,2009-05-06 07:00,6,108.03,108.045,108,108.01,30311
HFM09,2009-05-06 07:30,6,108.01,108.02,107.975,108,35364
HFM09,2009-05-06 08:00,6,107.995,108.075,107.995,108.07,51651
HFM09,2009-05-06 08:30,6,108.07,108.105,108.06,108.09,43362
HFM09,2009-05-06 09:00,6,108.09,108.11,108.085,108.095,23600
HFM09,2009-05-06 09:30,6,108.1,108.125,108.08,108.12,46500
HFM09,2009-05-06 10:00,6,108.12,108.125,108.1,108.11,27063
HFM09,2009-05-06 10:30,6,108.11,108.14,108.11,108.115,17048
HFM09,2009-05-06 11:00,6,108.12,108.12,108.1,108.1,6233
HFM09,2009-05-06 11:30,6,108.105,108.11,108.095,108.1,3230
HFM09,2009-05-06 12:00,6,108.105,108.125,108.1,108.12,1718
HFM09,2009-05-06 12:30,6,108.12,108.125,108.11,108.11,569
HFM09,2009-05-06 13:00,6,108.11,108.11,108.09,108.095,2006
HFM09,2009-05-06 13:30,6,108.095,108.115,108.085,108.115,1026
HFM09,2009-05-06 14:00,6,108.11,108.125,108.11,108.12,265
HFM09,2009-05-06 14:30,6,108.12,108.12,108.11,108.115,136
HFM09,2009-05-06 15:00,6,108.13,108.13,108.13,108.13,35
HFM09,2009-05-07 01:00,7,108.13,108.15,108.105,108.125,28450
HFM09,2009-05-07 01:30,7,108.13,108.135,108.09,108.1,22259
HFM09,2009-05-07 02:00,7,108.1,108.12,108.09,108.1,19699
HFM09,2009-05-07 02:30,7,108.095,108.105,108.085,108.09,19899
HFM09,2009-05-07 03:00,7,108.09,108.095,108.035,108.045,43721
HFM09,2009-05-07 03:30,7,108.045,108.065,108.04,108.045,44030
HFM09,2009-05-07 04:00,7,108.04,108.045,107.97,107.98,53491
HFM09,2009-05-07 04:30,7,107.985,107.99,107.93,107.955,59109
HFM09,2009-05-07 05:00,7,107.955,108.005,107.95,107.985,34974
HFM09,2009-05-07 05:30,7,107.99,108.005,107.96,108,23550
HFM09,2009-05-07 06:00,7,108,108.015,107.97,107.99,24309
HFM09,2009-05-07 06:30,7,107.995,108,107.93,107.94,30351
HFM09,2009-05-07 07:00,7,107.935,107.945,107.88,107.93,44971
HFM09,2009-05-07 07:30,7,107.93,108.06,107.91,108.055,107520
HFM09,2009-05-07 08:00,7,108.055,108.07,107.975,107.995,48482
HFM09,2009-05-07 08:30,7,107.995,107.995,107.92,107.945,61432
HFM09,2009-05-07 09:00,7,107.95,108,107.94,108,47557
HFM09,2009-05-07 09:30,7,108,108.015,107.98,107.98,35631
HFM09,2009-05-07 10:00,7,107.98,108.065,107.98,108.03,35412
HFM09,2009-05-07 10:30,7,108.03,108.065,108.02,108.035,19452
HFM09,2009-05-07 11:00,7,108.03,108.045,108.015,108.015,9686
HFM09,2009-05-07 11:30,7,108.02,108.03,108.01,108.02,10566
HFM09,2009-05-07 12:00,7,108.02,108.025,108.01,108.015,2098
HFM09,2009-05-07 12:30,7,108.015,108.025,108.005,108.01,905
HFM09,2009-05-07 13:00,7,108.01,108.02,108.005,108.015,959
HFM09,2009-05-07 13:30,7,108.015,108.02,108.01,108.015,127
HFM09,2009-05-07 14:00,7,108.01,108.03,108.01,108.03,332
HFM09,2009-05-07 14:30,7,108.03,108.035,108.015,108.035,224
HFM09,2009-05-07 15:00,7,108.045,108.045,108.045,108.045,28
HFM09,2009-05-08 01:00,8,108.04,108.06,108.025,108.045,13489
HFM09,2009-05-08 01:30,8,108.045,108.05,108.03,108.045,7587
HFM09,2009-05-08 02:00,8,108.045,108.09,108.04,108.075,34704
HFM09,2009-05-08 02:30,8,108.075,108.075,108.025,108.04,23091
HFM09,2009-05-08 03:00,8,108.035,108.05,108,108.015,28785
HFM09,2009-05-08 03:30,8,108.015,108.04,107.995,108.025,24885
HFM09,2009-05-08 04:00,8,108.025,108.07,108.025,108.065,18615
HFM09,2009-05-08 04:30,8,108.06,108.065,108.035,108.035,10031
HFM09,2009-05-08 05:00,8,108.035,108.045,107.99,108.005,23007
HFM09,2009-05-08 05:30,8,108.005,108.02,108,108.015,9322
HFM09,2009-05-08 06:00,8,108.015,108.02,107.995,108.005,10667
HFM09,2009-05-08 06:30,8,108.005,108.02,107.995,108.015,12796
HFM09,2009-05-08 07:00,8,108.02,108.04,108,108.035,19788
HFM09,2009-05-08 07:30,8,108.04,108.085,108.015,108.085,48220
HFM09,2009-05-08 08:00,8,108.085,108.125,108.085,108.11,62393
HFM09,2009-05-08 08:30,8,108.105,108.115,108.075,108.11,34753
HFM09,2009-05-08 09:00,8,108.11,108.145,108.105,108.145,28918
HFM09,2009-05-08 09:30,8,108.145,108.19,108.14,108.185,48829
HFM09,2009-05-08 10:00,8,108.185,108.185,108.145,108.17,25516
HFM09,2009-05-08 10:30,8,108.17,108.175,108.155,108.165,9273
HFM09,2009-05-08 11:00,8,108.165,108.175,108.16,108.17,3176
HFM09,2009-05-08 11:30,8,108.17,108.18,108.16,108.17,5334
HFM09,2009-05-08 12:00,8,108.17,108.18,108.165,108.17,1788
HFM09,2009-05-08 12:30,8,108.175,108.18,108.165,108.175,518
HFM09,2009-05-08 13:00,8,108.18,108.18,108.175,108.18,637
HFM09,2009-05-08 13:30,8,108.18,108.22,108.18,108.2,2279
HFM09,2009-05-08 14:00,8,108.205,108.21,108.195,108.21,354
HFM09,2009-05-08 14:30,8,108.21,108.215,108.195,108.21,404
HFM09,2009-05-08 15:00,8,108.22,108.22,108.22,108.22,53
HFM09,2009-05-11 01:00,11,108.185,108.24,108.18,108.225,21285
HFM09,2009-05-11 01:30,11,108.225,108.245,108.185,108.2,30853
HFM09,2009-05-11 02:00,11,108.2,108.205,108.18,108.2,18097
HFM09,2009-05-11 02:30,11,108.2,108.22,108.19,108.2,24660
HFM09,2009-05-11 03:00,11,108.2,108.2,108.175,108.19,14029
HFM09,2009-05-11 03:30,11,108.195,108.205,108.17,108.18,18747
HFM09,2009-05-11 04:00,11,108.175,108.19,108.17,108.18,12318
HFM09,2009-05-11 04:30,11,108.175,108.185,108.16,108.165,22018
HFM09,2009-05-11 05:00,11,108.17,108.185,108.165,108.18,18236
HFM09,2009-05-11 05:30,11,108.175,108.18,108.16,108.17,7375
HFM09,2009-05-11 06:00,11,108.17,108.18,108.15,108.15,16771
HFM09,2009-05-11 06:30,11,108.155,108.16,108.135,108.15,28711
HFM09,2009-05-11 07:00,11,108.155,108.175,108.145,108.17,27319
HFM09,2009-05-11 07:30,11,108.17,108.175,108.145,108.155,22014
HFM09,2009-05-11 08:00,11,108.16,108.165,108.145,108.15,11471
HFM09,2009-05-11 08:30,11,108.155,108.18,108.15,108.165,24125
HFM09,2009-05-11 09:00,11,108.16,108.16,108.095,108.115,27549
HFM09,2009-05-11 09:30,11,108.115,108.14,108.085,108.125,25344
HFM09,2009-05-11 10:00,11,108.13,108.14,108.105,108.115,26460
HFM09,2009-05-11 10:30,11,108.115,108.12,108.09,108.115,10540
HFM09,2009-05-11 11:00,11,108.115,108.12,108.055,108.075,8897
HFM09,2009-05-11 11:30,11,108.075,108.105,108.07,108.105,3476
HFM09,2009-05-11 12:00,11,108.105,108.115,108.1,108.115,1126
HFM09,2009-05-11 12:30,11,108.115,108.115,108.11,108.115,65
HFM09,2009-05-11 13:00,11,108.11,108.11,108.11,108.11,91
HFM09,2009-05-11 13:30,11,108.11,108.115,108.11,108.115,114
HFM09,2009-05-11 14:00,11,108.115,108.125,108.115,108.125,118
HFM09,2009-05-11 14:30,11,108.12,108.14,108.115,108.14,1407
HFM09,2009-05-11 15:00,11,108.13,108.13,108.13,108.13,14
HFM09,2009-05-12 01:00,12,108.1,108.12,108.09,108.105,9282
HFM09,2009-05-12 01:30,12,108.11,108.125,108.1,108.105,5506
HFM09,2009-05-12 02:00,12,108.1,108.115,108.085,108.085,30653
HFM09,2009-05-12 02:30,12,108.085,108.09,108.05,108.055,35189
HFM09,2009-05-12 03:00,12,108.055,108.06,107.975,107.985,74703
HFM09,2009-05-12 03:30,12,107.985,108.02,107.97,108.005,38827
HFM09,2009-05-12 04:00,12,108.005,108.005,107.98,108,30109
HFM09,2009-05-12 04:30,12,108,108.015,107.99,108.01,25963
HFM09,2009-05-12 05:00,12,108.01,108.045,108.01,108.035,24516
HFM09,2009-05-12 05:30,12,108.035,108.05,108.03,108.035,13672
HFM09,2009-05-12 06:00,12,108.04,108.05,108.025,108.05,7917
HFM09,2009-05-12 06:30,12,108.045,108.045,108.02,108.04,12870
HFM09,2009-05-12 07:00,12,108.04,108.04,108.005,108.015,9801
HFM09,2009-05-12 07:30,12,108.015,108.03,107.98,108.01,34951
HFM09,2009-05-12 08:00,12,108.01,108.045,108,108.04,21987
HFM09,2009-05-12 08:30,12,108.04,108.065,108.025,108.05,25071
HFM09,2009-05-12 09:00,12,108.05,108.075,108.045,108.07,25048
HFM09,2009-05-12 09:30,12,108.075,108.085,108.04,108.045,21783
HFM09,2009-05-12 10:00,12,108.045,108.05,108.025,108.035,20093
HFM09,2009-05-12 10:30,12,108.035,108.055,108.025,108.025,9544
HFM09,2009-05-12 11:00,12,108.025,108.04,108.02,108.03,3727
HFM09,2009-05-12 11:30,12,108.03,108.035,108.025,108.035,1888
HFM09,2009-05-12 12:00,12,108.03,108.03,108.025,108.025,266
HFM09,2009-05-12 12:30,12,108.025,108.035,108.02,108.035,739
HFM09,2009-05-12 13:00,12,108.035,108.035,108.025,108.03,82
HFM09,2009-05-12 13:30,12,108.03,108.03,108.02,108.025,174
HFM09,2009-05-12 14:00,12,108.025,108.03,108.02,108.025,141
HFM09,2009-05-12 14:30,12,108.02,108.03,108.015,108.015,93
HFM09,2009-05-12 15:00,12,108.015,108.015,108.015,108.015,8
HFM09,2009-05-13 01:00,13,108,108.03,107.99,108.03,8589
HFM09,2009-05-13 01:30,13,108.03,108.06,108.02,108.06,11084
HFM09,2009-05-13 02:00,13,108.06,108.065,108.035,108.05,14181
HFM09,2009-05-13 02:30,13,108.05,108.08,108.04,108.07,22563
HFM09,2009-05-13 03:00,13,108.07,108.095,108.07,108.09,18687
HFM09,2009-05-13 03:30,13,108.09,108.1,108.055,108.095,24195
HFM09,2009-05-13 04:00,13,108.095,108.125,108.085,108.125,44911
HFM09,2009-05-13 04:30,13,108.12,108.145,108.105,108.12,44043
HFM09,2009-05-13 05:00,13,108.115,108.125,108.1,108.115,21787
HFM09,2009-05-13 05:30,13,108.11,108.125,108.105,108.12,15676
HFM09,2009-05-13 06:00,13,108.12,108.135,108.11,108.125,14795
HFM09,2009-05-13 06:30,13,108.125,108.185,108.12,108.175,48345
HFM09,2009-05-13 07:00,13,108.17,108.2,108.165,108.19,45560
HFM09,2009-05-13 07:30,13,108.19,108.21,108.185,108.185,30621
HFM09,2009-05-13 08:00,13,108.185,108.21,108.18,108.21,25080
HFM09,2009-05-13 08:30,13,108.205,108.23,108.205,108.225,29459
HFM09,2009-05-13 09:00,13,108.225,108.245,108.2,108.205,41303
HFM09,2009-05-13 09:30,13,108.205,108.24,108.195,108.235,25899
HFM09,2009-05-13 10:00,13,108.235,108.24,108.19,108.205,28340
HFM09,2009-05-13 10:30,13,108.205,108.215,108.185,108.21,11786
HFM09,2009-05-13 11:00,13,108.21,108.21,108.19,108.2,16572
HFM09,2009-05-13 11:30,13,108.2,108.215,108.195,108.21,3181
HFM09,2009-05-13 12:00,13,108.215,108.225,108.205,108.205,1719
HFM09,2009-05-13 12:30,13,108.205,108.205,108.19,108.195,744
HFM09,2009-05-13 13:00,13,108.19,108.195,108.19,108.195,119
HFM09,2009-05-13 13:30,13,108.19,108.2,108.19,108.195,336
HFM09,2009-05-13 14:00,13,108.195,108.195,108.195,108.195,206
HFM09,2009-05-13 14:30,13,108.19,108.195,108.185,108.19,122
HFM09,2009-05-13 15:00,13,108.185,108.185,108.185,108.185,23
HFM09,2009-05-14 01:00,14,108.205,108.24,108.19,108.19,7134
HFM09,2009-05-14 01:30,14,108.19,108.21,108.18,108.205,7756
HFM09,2009-05-14 02:00,14,108.205,108.235,108.19,108.235,14811
HFM09,2009-05-14 02:30,14,108.23,108.235,108.2,108.21,26625
HFM09,2009-05-14 03:00,14,108.205,108.215,108.195,108.205,16138
HFM09,2009-05-14 03:30,14,108.205,108.225,108.19,108.2,18869
HFM09,2009-05-14 04:00,14,108.2,108.22,108.18,108.185,37826
HFM09,2009-05-14 04:30,14,108.185,108.215,108.165,108.19,48205
HFM09,2009-05-14 05:00,14,108.19,108.24,108.19,108.235,25991
HFM09,2009-05-14 05:30,14,108.24,108.25,108.225,108.245,35986
HFM09,2009-05-14 06:00,14,108.25,108.28,108.25,108.27,51029
HFM09,2009-05-14 06:30,14,108.27,108.275,108.235,108.26,26047
HFM09,2009-05-14 07:00,14,108.255,108.28,108.255,108.275,17023
HFM09,2009-05-14 07:30,14,108.275,108.3,108.24,108.265,40505
HFM09,2009-05-14 08:00,14,108.26,108.275,108.23,108.24,27702
HFM09,2009-05-14 08:30,14,108.24,108.255,108.215,108.25,21814
HFM09,2009-05-14 09:00,14,108.25,108.26,108.235,108.255,16462
HFM09,2009-05-14 09:30,14,108.255,108.275,108.25,108.26,33105
HFM09,2009-05-14 10:00,14,108.255,108.255,108.235,108.245,16768
HFM09,2009-05-14 10:30,14,108.245,108.265,108.24,108.25,10870
HFM09,2009-05-14 11:00,14,108.25,108.255,108.235,108.24,3584
HFM09,2009-05-14 11:30,14,108.24,108.245,108.23,108.235,2324
HFM09,2009-05-14 12:00,14,108.235,108.255,108.23,108.245,536
HFM09,2009-05-14 12:30,14,108.25,108.25,108.24,108.25,44
HFM09,2009-05-14 13:00,14,108.25,108.25,108.245,108.25,88
HFM09,2009-05-14 13:30,14,108.25,108.255,108.245,108.245,221
HFM09,2009-05-14 14:00,14,108.25,108.255,108.24,108.255,143
HFM09,2009-05-14 14:30,14,108.255,108.28,108.255,108.275,491
HFM09,2009-05-14 15:00,14,108.27,108.27,108.27,108.27,10
HFM09,2009-05-15 01:00,15,108.275,108.275,108.235,108.255,9840
HFM09,2009-05-15 01:30,15,108.255,108.265,108.245,108.26,5304
HFM09,2009-05-15 02:00,15,108.26,108.3,108.25,108.295,21038
HFM09,2009-05-15 02:30,15,108.295,108.3,108.275,108.285,11637
HFM09,2009-05-15 03:00,15,108.29,108.3,108.28,108.285,10135
HFM09,2009-05-15 03:30,15,108.285,108.29,108.26,108.275,25336
HFM09,2009-05-15 04:00,15,108.275,108.28,108.255,108.265,16197
HFM09,2009-05-15 04:30,15,108.265,108.28,108.245,108.27,30748
HFM09,2009-05-15 05:00,15,108.27,108.27,108.25,108.265,14913
HFM09,2009-05-15 05:30,15,108.265,108.265,108.245,108.25,17700
HFM09,2009-05-15 06:00,15,108.25,108.255,108.225,108.24,13016
HFM09,2009-05-15 06:30,15,108.245,108.265,108.235,108.26,6554
HFM09,2009-05-15 07:00,15,108.26,108.265,108.235,108.235,6660
HFM09,2009-05-15 07:30,15,108.24,108.25,108.225,108.225,20524
HFM09,2009-05-15 08:00,15,108.23,108.245,108.205,108.24,39819
HFM09,2009-05-15 08:30,15,108.245,108.275,108.225,108.255,28310
HFM09,2009-05-15 09:00,15,108.255,108.285,108.245,108.26,24707
HFM09,2009-05-15 09:30,15,108.265,108.275,108.225,108.245,29845
HFM09,2009-05-15 10:00,15,108.245,108.265,108.24,108.255,14529
HFM09,2009-05-15 10:30,15,108.26,108.265,108.245,108.265,6989
HFM09,2009-05-15 11:00,15,108.265,108.275,108.245,108.255,3994
HFM09,2009-05-15 11:30,15,108.26,108.26,108.245,108.25,825
HFM09,2009-05-15 12:00,15,108.25,108.255,108.245,108.245,419
HFM09,2009-05-15 12:30,15,108.25,108.25,108.245,108.25,179
HFM09,2009-05-15 13:00,15,108.245,108.25,108.245,108.25,110
HFM09,2009-05-15 13:30,15,108.25,108.26,108.245,108.255,358
HFM09,2009-05-15 14:00,15,108.26,108.27,108.25,108.25,406
HFM09,2009-05-15 14:30,15,108.255,108.255,108.245,108.245,197
HFM09,2009-05-15 15:00,15,108.245,108.245,108.245,108.245,4
HFM09,2009-05-18 01:00,18,108.28,108.28,108.255,108.275,6629
HFM09,2009-05-18 01:30,18,108.275,108.295,108.265,108.29,6977
HFM09,2009-05-18 02:00,18,108.285,108.32,108.275,108.31,20010
HFM09,2009-05-18 02:30,18,108.305,108.31,108.285,108.295,12628
HFM09,2009-05-18 03:00,18,108.3,108.32,108.295,108.32,14942
HFM09,2009-05-18 03:30,18,108.32,108.325,108.29,108.3,13111
HFM09,2009-05-18 04:00,18,108.3,108.305,108.28,108.29,20139
HFM09,2009-05-18 04:30,18,108.29,108.3,108.275,108.29,14596
HFM09,2009-05-18 05:00,18,108.29,108.315,108.28,108.305,16073
HFM09,2009-05-18 05:30,18,108.3,108.31,108.29,108.3,9891
HFM09,2009-05-18 06:00,18,108.3,108.305,108.285,108.295,13183
HFM09,2009-05-18 06:30,18,108.295,108.305,108.29,108.305,10581
HFM09,2009-05-18 07:00,18,108.3,108.315,108.3,108.305,10616
HFM09,2009-05-18 07:30,18,108.305,108.315,108.295,108.315,17189
HFM09,2009-05-18 08:00,18,108.315,108.32,108.305,108.31,12064
HFM09,2009-05-18 08:30,18,108.31,108.315,108.27,108.295,22581
HFM09,2009-05-18 09:00,18,108.29,108.305,108.29,108.295,14999
HFM09,2009-05-18 09:30,18,108.295,108.34,108.295,108.33,21139
HFM09,2009-05-18 10:00,18,108.33,108.34,108.31,108.31,20246
HFM09,2009-05-18 10:30,18,108.31,108.315,108.29,108.315,13319
HFM09,2009-05-18 11:00,18,108.315,108.325,108.305,108.305,5396
HFM09,2009-05-18 11:30,18,108.305,108.31,108.29,108.295,2513
HFM09,2009-05-18 12:00,18,108.3,108.305,108.29,108.295,660
HFM09,2009-05-18 12:30,18,108.3,108.3,108.295,108.295,240
HFM09,2009-05-18 13:00,18,108.3,108.3,108.29,108.295,25
HFM09,2009-05-18 13:30,18,108.295,108.3,108.29,108.295,170
HFM09,2009-05-18 14:00,18,108.29,108.31,108.29,108.31,591
HFM09,2009-05-18 14:30,18,108.31,108.315,108.3,108.3,488
HFM09,2009-05-18 15:00,18,108.29,108.29,108.29,108.29,4
HFM09,2009-05-19 01:00,19,108.29,108.3,108.21,108.215,38016
HFM09,2009-05-19 01:30,19,108.22,108.265,108.21,108.235,18899
HFM09,2009-05-19 02:00,19,108.235,108.255,108.225,108.225,26370
HFM09,2009-05-19 02:30,19,108.225,108.255,108.22,108.245,18282
HFM09,2009-05-19 03:00,19,108.25,108.255,108.24,108.255,19417
HFM09,2009-05-19 03:30,19,108.255,108.275,108.24,108.25,25653
HFM09,2009-05-19 04:00,19,108.255,108.275,108.24,108.265,28676
HFM09,2009-05-19 04:30,19,108.265,108.27,108.235,108.25,21040
HFM09,2009-05-19 05:00,19,108.245,108.265,108.22,108.23,24730
HFM09,2009-05-19 05:30,19,108.225,108.25,108.205,108.215,21397
HFM09,2009-05-19 06:00,19,108.215,108.225,108.17,108.205,39712
HFM09,2009-05-19 06:30,19,108.205,108.215,108.19,108.21,14530
HFM09,2009-05-19 07:00,19,108.21,108.23,108.205,108.23,14858
HFM09,2009-05-19 07:30,19,108.23,108.26,108.205,108.225,30948
HFM09,2009-05-19 08:00,19,108.225,108.235,108.205,108.215,21983
HFM09,2009-05-19 08:30,19,108.215,108.24,108.205,108.23,22449
HFM09,2009-05-19 09:00,19,108.23,108.23,108.155,108.175,37891
HFM09,2009-05-19 09:30,19,108.175,108.18,108.15,108.155,40961
HFM09,2009-05-19 10:00,19,108.15,108.18,108.15,108.175,17846
HFM09,2009-05-19 10:30,19,108.18,108.19,108.155,108.17,10730
HFM09,2009-05-19 11:00,19,108.175,108.195,108.17,108.185,3890
HFM09,2009-05-19 11:30,19,108.18,108.185,108.17,108.17,1900
HFM09,2009-05-19 12:00,19,108.17,108.175,108.165,108.165,1029
HFM09,2009-05-19 12:30,19,108.165,108.165,108.16,108.165,96
HFM09,2009-05-19 13:00,19,108.165,108.17,108.16,108.17,289
HFM09,2009-05-19 13:30,19,108.17,108.17,108.16,108.165,111
HFM09,2009-05-19 14:00,19,108.17,108.17,108.16,108.16,50
HFM09,2009-05-19 14:30,19,108.165,108.17,108.155,108.165,279
HFM09,2009-05-19 15:00,19,108.16,108.16,108.16,108.16,6
HFM09,2009-05-20 01:00,20,108.16,108.18,108.14,108.15,21213
HFM09,2009-05-20 01:30,20,108.155,108.16,108.115,108.12,20449
HFM09,2009-05-20 02:00,20,108.12,108.135,108.11,108.115,28358
HFM09,2009-05-20 02:30,20,108.11,108.12,108.08,108.085,30143
HFM09,2009-05-20 03:00,20,108.09,108.115,108.08,108.095,25618
HFM09,2009-05-20 03:30,20,108.1,108.11,108.07,108.09,46619
HFM09,2009-05-20 04:00,20,108.09,108.115,108.085,108.09,43052
HFM09,2009-05-20 04:30,20,108.09,108.11,108.075,108.105,27694
HFM09,2009-05-20 05:00,20,108.105,108.125,108.095,108.115,16164
HFM09,2009-05-20 05:30,20,108.115,108.115,108.1,108.115,11168
HFM09,2009-05-20 06:00,20,108.115,108.13,108.115,108.13,13715
HFM09,2009-05-20 06:30,20,108.125,108.125,108.115,108.12,9699
HFM09,2009-05-20 07:00,20,108.125,108.155,108.12,108.145,20513
HFM09,2009-05-20 07:30,20,108.145,108.155,108.135,108.14,13777
HFM09,2009-05-20 08:00,20,108.14,108.14,108.105,108.125,14355
HFM09,2009-05-20 08:30,20,108.125,108.14,108.12,108.13,15851
HFM09,2009-05-20 09:00,20,108.13,108.14,108.12,108.13,25045
HFM09,2009-05-20 09:30,20,108.13,108.14,108.11,108.125,35772
HFM09,2009-05-20 10:00,20,108.125,108.135,108.095,108.1,34529
HFM09,2009-05-20 10:30,20,108.1,108.11,108.075,108.11,14106
HFM09,2009-05-20 11:00,20,108.11,108.12,108.1,108.105,4245
HFM09,2009-05-20 11:30,20,108.105,108.115,108.1,108.11,2802
HFM09,2009-05-20 12:00,20,108.115,108.115,108.1,108.105,945
HFM09,2009-05-20 12:30,20,108.105,108.12,108.095,108.105,508
HFM09,2009-05-20 13:00,20,108.105,108.125,108.105,108.12,1054
HFM09,2009-05-20 13:30,20,108.12,108.13,108.12,108.13,531
HFM09,2009-05-20 14:00,20,108.125,108.135,108.125,108.135,1069
HFM09,2009-05-20 14:30,20,108.13,108.135,108.12,108.125,195
HFM09,2009-05-20 15:00,20,108.135,108.135,108.135,108.135,1
HFM09,2009-05-21 01:00,21,108.11,108.14,108.1,108.125,4589
HFM09,2009-05-21 01:30,21,108.125,108.15,108.115,108.14,7769
HFM09,2009-05-21 02:00,21,108.14,108.14,108.095,108.1,15164
HFM09,2009-05-21 02:30,21,108.095,108.125,108.095,108.115,10572
HFM09,2009-05-21 03:00,21,108.115,108.135,108.1,108.12,10228
HFM09,2009-05-21 03:30,21,108.125,108.175,108.11,108.17,29548
HFM09,2009-05-21 04:00,21,108.17,108.195,108.15,108.17,22473
HFM09,2009-05-21 04:30,21,108.175,108.21,108.165,108.195,19750
HFM09,2009-05-21 05:00,21,108.19,108.205,108.185,108.19,9686
HFM09,2009-05-21 05:30,21,108.19,108.205,108.19,108.205,6702
HFM09,2009-05-21 06:00,21,108.205,108.295,108.205,108.255,58401
HFM09,2009-05-21 06:30,21,108.255,108.29,108.255,108.265,30292
HFM09,2009-05-21 07:00,21,108.265,108.275,108.255,108.27,12950
HFM09,2009-05-21 07:30,21,108.27,108.275,108.25,108.27,11112
HFM09,2009-05-21 08:00,21,108.275,108.3,108.265,108.27,16649
HFM09,2009-05-21 08:30,21,108.27,108.28,108.255,108.265,10912
HFM09,2009-05-21 09:00,21,108.265,108.31,108.255,108.275,26994
HFM09,2009-05-21 09:30,21,108.27,108.285,108.24,108.26,24115
HFM09,2009-05-21 10:00,21,108.265,108.265,108.205,108.225,20352
HFM09,2009-05-21 10:30,21,108.225,108.24,108.195,108.195,13632
HFM09,2009-05-21 11:00,21,108.195,108.2,108.17,108.185,12841
HFM09,2009-05-21 11:30,21,108.18,108.205,108.17,108.195,3929
HFM09,2009-05-21 12:00,21,108.19,108.19,108.17,108.19,1533
HFM09,2009-05-21 12:30,21,108.19,108.195,108.165,108.165,719
HFM09,2009-05-21 13:00,21,108.165,108.18,108.16,108.18,678
HFM09,2009-05-21 13:30,21,108.185,108.2,108.18,108.185,957
HFM09,2009-05-21 14:00,21,108.185,108.21,108.185,108.2,714
HFM09,2009-05-21 14:30,21,108.2,108.21,108.19,108.195,1814
HFM09,2009-05-21 15:00,21,108.2,108.2,108.2,108.2,31
HFM09,2009-05-22 01:00,22,108.17,108.19,108.13,108.17,16922
HFM09,2009-05-22 01:30,22,108.175,108.21,108.16,108.16,11469
HFM09,2009-05-22 02:00,22,108.16,108.185,108.155,108.17,19179
HFM09,2009-05-22 02:30,22,108.17,108.185,108.16,108.165,15545
HFM09,2009-05-22 03:00,22,108.165,108.195,108.155,108.16,15538
HFM09,2009-05-22 03:30,22,108.16,108.18,108.16,108.175,14305
HFM09,2009-05-22 04:00,22,108.175,108.2,108.17,108.195,12251
HFM09,2009-05-22 04:30,22,108.195,108.225,108.195,108.21,13120
HFM09,2009-05-22 05:00,22,108.205,108.21,108.195,108.205,7081
HFM09,2009-05-22 05:30,22,108.205,108.22,108.2,108.205,5446
HFM09,2009-05-22 06:00,22,108.205,108.205,108.19,108.19,10370
HFM09,2009-05-22 06:30,22,108.19,108.195,108.175,108.18,13175
HFM09,2009-05-22 07:00,22,108.18,108.195,108.175,108.19,9979
HFM09,2009-05-22 07:30,22,108.19,108.19,108.16,108.165,16920
HFM09,2009-05-22 08:00,22,108.165,108.18,108.14,108.16,19311
HFM09,2009-05-22 08:30,22,108.16,108.215,108.155,108.205,23034
HFM09,2009-05-22 09:00,22,108.205,108.21,108.175,108.175,17547
HFM09,2009-05-22 09:30,22,108.175,108.185,108.165,108.165,21208
HFM09,2009-05-22 10:00,22,108.165,108.18,108.14,108.175,15659
HFM09,2009-05-22 10:30,22,108.175,108.195,108.17,108.185,14227
HFM09,2009-05-22 11:00,22,108.185,108.185,108.15,108.16,8064
HFM09,2009-05-22 11:30,22,108.16,108.17,108.15,108.16,1474
HFM09,2009-05-22 12:00,22,108.155,108.16,108.15,108.15,508
HFM09,2009-05-22 12:30,22,108.15,108.155,108.14,108.14,850
HFM09,2009-05-22 13:00,22,108.14,108.145,108.135,108.135,209
HFM09,2009-05-22 13:30,22,108.14,108.15,108.14,108.15,73
HFM09,2009-05-22 14:00,22,108.155,108.16,108.14,108.15,203
HFM09,2009-05-22 14:30,22,108.14,108.15,108.135,108.14,153
HFM09,2009-05-22 15:00,22,108.135,108.135,108.135,108.135,15
HFM09,2009-05-25 01:00,25,108.105,108.125,108.09,108.11,6990
HFM09,2009-05-25 01:30,25,108.11,108.115,107.9,107.92,60155
HFM09,2009-05-25 02:00,25,107.915,107.97,107.905,107.965,17190
HFM09,2009-05-25 02:30,25,107.965,108.01,107.945,108,25196
HFM09,2009-05-25 03:00,25,108,108.03,107.995,108.025,11459
HFM09,2009-05-25 03:30,25,108.02,108.03,108.015,108.03,6457
HFM09,2009-05-25 04:00,25,108.025,108.03,107.985,107.985,8739
HFM09,2009-05-25 04:30,25,107.99,107.99,107.97,107.985,9677
HFM09,2009-05-25 05:00,25,107.985,108.025,107.98,108.02,13499
HFM09,2009-05-25 05:30,25,108.02,108.03,108.015,108.02,3896
HFM09,2009-05-26 01:00,26,107.97,108.035,107.965,108.01,14613
HFM09,2009-05-26 01:30,26,108.015,108.035,108.005,108.015,10013
HFM09,2009-05-26 02:00,26,108.01,108.04,107.985,108.035,22426
HFM09,2009-05-26 02:30,26,108.04,108.05,108.02,108.025,23658
HFM09,2009-05-26 03:00,26,108.03,108.035,108.015,108.015,16733
HFM09,2009-05-26 03:30,26,108.015,108.025,107.985,108,24937
HFM09,2009-05-26 04:00,26,107.995,108.005,107.985,108,19094
HFM09,2009-05-26 04:30,26,108,108.01,107.995,108.01,11264
HFM09,2009-05-26 05:00,26,108.005,108.04,108.005,108.03,20127
HFM09,2009-05-26 05:30,26,108.03,108.045,108.02,108.03,13697
HFM09,2009-05-26 06:00,26,108.025,108.035,108.015,108.03,15219
HFM09,2009-05-26 06:30,26,108.03,108.045,108.025,108.035,8374
HFM09,2009-05-26 07:00,26,108.035,108.05,108.03,108.045,9482
HFM09,2009-05-26 07:30,26,108.045,108.055,108.035,108.045,17222
HFM09,2009-05-26 08:00,26,108.04,108.085,108.04,108.075,27513
HFM09,2009-05-26 08:30,26,108.075,108.08,108.025,108.03,30610
HFM09,2009-05-26 09:00,26,108.03,108.08,108.02,108.03,51573
HFM09,2009-05-26 09:30,26,108.025,108.03,108,108.005,23882
HFM09,2009-05-26 10:00,26,108,108.02,107.98,107.985,35417
HFM09,2009-05-26 10:30,26,107.98,108.005,107.975,107.98,20261
HFM09,2009-05-26 11:00,26,107.975,107.985,107.965,107.97,5843
HFM09,2009-05-26 11:30,26,107.965,107.97,107.945,107.955,11188
HFM09,2009-05-26 12:00,26,107.955,107.97,107.955,107.96,3013
HFM09,2009-05-26 12:30,26,107.96,107.975,107.955,107.955,600
HFM09,2009-05-26 13:00,26,107.95,107.955,107.945,107.955,311
HFM09,2009-05-26 13:30,26,107.95,107.955,107.945,107.95,202
HFM09,2009-05-26 14:00,26,107.95,107.95,107.94,107.945,720
HFM09,2009-05-26 14:30,26,107.94,107.955,107.94,107.945,868
HFM09,2009-05-26 15:00,26,107.94,107.94,107.94,107.94,260
HFM09,2009-05-27 01:00,27,107.93,107.955,107.925,107.95,12183
HFM09,2009-05-27 01:30,27,107.95,107.955,107.93,107.94,11432
HFM09,2009-05-27 02:00,27,107.94,107.96,107.92,107.945,42144
HFM09,2009-05-27 02:30,27,107.95,107.96,107.935,107.955,25427
HFM09,2009-05-27 03:00,27,107.96,107.965,107.935,107.945,18033
HFM09,2009-05-27 03:30,27,107.945,107.95,107.925,107.94,54504
HFM09,2009-05-27 04:00,27,107.94,107.97,107.935,107.955,56843
HFM09,2009-05-27 04:30,27,107.955,107.97,107.95,107.965,15668
HFM09,2009-05-27 05:00,27,107.97,107.97,107.945,107.95,22161
HFM09,2009-05-27 05:30,27,107.95,107.965,107.945,107.965,18301
HFM09,2009-05-27 06:00,27,107.965,107.99,107.96,107.975,22725
HFM09,2009-05-27 06:30,27,107.975,108.005,107.975,107.99,18107
HFM09,2009-05-27 07:00,27,107.99,107.995,107.98,107.995,13502
HFM09,2009-05-27 07:30,27,107.995,108.005,107.985,108,15519
HFM09,2009-05-27 08:00,27,108,108,107.975,107.995,17971
HFM09,2009-05-27 08:30,27,107.995,108.015,107.975,107.98,25618
HFM09,2009-05-27 09:00,27,107.975,108.01,107.975,107.98,23289
HFM09,2009-05-27 09:30,27,107.985,108,107.975,107.995,17393
HFM09,2009-05-27 10:00,27,107.995,108.01,107.98,107.995,23980
HFM09,2009-05-27 10:30,27,107.995,108,107.985,107.99,6926
HFM09,2009-05-27 11:00,27,107.99,108,107.985,107.99,4563
HFM09,2009-05-27 11:30,27,107.995,108,107.98,107.99,5010
HFM09,2009-05-27 12:00,27,107.99,107.995,107.98,107.99,1286
HFM09,2009-05-27 12:30,27,107.99,107.99,107.97,107.98,2501
HFM09,2009-05-27 13:00,27,107.975,107.99,107.97,107.97,1008
HFM09,2009-05-27 13:30,27,107.975,107.98,107.96,107.96,978
HFM09,2009-05-27 14:00,27,107.955,107.96,107.95,107.96,1001
HFM09,2009-05-27 14:30,27,107.955,107.97,107.955,107.96,237
HFM09,2009-05-27 15:00,27,107.96,107.96,107.96,107.96,3
HFM09,2009-05-28 01:00,28,107.945,107.975,107.925,107.955,21424
HFM09,2009-05-28 01:30,28,107.96,107.985,107.95,107.965,9040
HFM09,2009-05-28 02:00,28,107.96,107.98,107.955,107.975,14513
HFM09,2009-05-28 02:30,28,107.975,108.01,107.97,108.005,27962
HFM09,2009-05-28 03:00,28,108.005,108.005,107.98,107.995,23773
HFM09,2009-05-28 03:30,28,107.99,107.995,107.97,107.98,32183
HFM09,2009-05-28 04:00,28,107.985,107.985,107.965,107.97,24227
HFM09,2009-05-28 04:30,28,107.975,107.995,107.97,107.985,23649
HFM09,2009-05-28 05:00,28,107.985,107.985,107.975,107.985,10752
HFM09,2009-05-28 05:30,28,107.98,107.99,107.98,107.985,5027
HFM09,2009-05-28 06:00,28,107.985,107.99,107.975,107.975,6631
HFM09,2009-05-28 06:30,28,107.98,107.99,107.97,107.985,4883
HFM09,2009-05-28 07:00,28,107.985,107.99,107.96,107.98,9383
HFM09,2009-05-28 07:30,28,107.98,107.99,107.96,107.98,17653
HFM09,2009-05-28 08:00,28,107.985,108.02,107.975,108,30814
HFM09,2009-05-28 08:30,28,108,108.005,107.99,107.995,20232
HFM09,2009-05-28 09:00,28,107.995,108.02,107.99,108.015,31265
HFM09,2009-05-28 09:30,28,108.015,108.04,108.005,108.03,25414
HFM09,2009-05-28 10:00,28,108.035,108.045,108.025,108.025,26382
HFM09,2009-05-28 10:30,28,108.03,108.045,108.02,108.02,10622
HFM09,2009-05-28 11:00,28,108.02,108.03,108.005,108.01,9237
HFM09,2009-05-28 11:30,28,108.01,108.045,108.01,108.035,5080
HFM09,2009-05-28 12:00,28,108.035,108.04,108.025,108.025,919
HFM09,2009-05-28 12:30,28,108.025,108.03,108.015,108.03,673
HFM09,2009-05-28 13:00,28,108.03,108.04,108.03,108.04,369
HFM09,2009-05-28 13:30,28,108.04,108.045,108.035,108.045,477
HFM09,2009-05-28 14:00,28,108.045,108.05,108.035,108.045,871
HFM09,2009-05-28 14:30,28,108.045,108.05,108.04,108.04,760
HFM09,2009-05-29 01:00,29,108.03,108.07,108.03,108.065,21491
HFM09,2009-05-29 01:30,29,108.06,108.08,108.05,108.075,11177
HFM09,2009-05-29 02:00,29,108.08,108.095,108.065,108.085,19723
HFM09,2009-05-29 02:30,29,108.085,108.125,108.085,108.115,24885
HFM09,2009-05-29 03:00,29,108.115,108.12,108.1,108.115,17388
HFM09,2009-05-29 03:30,29,108.12,108.155,108.105,108.15,27762
HFM09,2009-05-29 04:00,29,108.145,108.165,108.13,108.14,35888
HFM09,2009-05-29 04:30,29,108.14,108.15,108.13,108.13,16418
HFM09,2009-05-29 05:00,29,108.13,108.16,108.12,108.16,21664
HFM09,2009-05-29 05:30,29,108.155,108.16,108.13,108.14,17231
HFM09,2009-05-29 06:00,29,108.14,108.15,108.125,108.135,8684
HFM09,2009-05-29 06:30,29,108.135,108.16,108.115,108.15,15275
HFM09,2009-05-29 07:00,29,108.15,108.155,108.135,108.15,12254
HFM09,2009-05-29 07:30,29,108.15,108.175,108.14,108.155,27207
HFM09,2009-05-29 08:00,29,108.155,108.165,108.105,108.11,24511
HFM09,2009-05-29 08:30,29,108.11,108.16,108.11,108.14,36826
HFM09,2009-05-29 09:00,29,108.14,108.155,108.105,108.12,20309
HFM09,2009-05-29 09:30,29,108.115,108.14,108.11,108.14,16234
HFM09,2009-05-29 10:00,29,108.145,108.21,108.135,108.195,40855
HFM09,2009-05-29 10:30,29,108.195,108.21,108.185,108.2,19826
HFM09,2009-05-29 11:00,29,108.2,108.205,108.17,108.19,11859
HFM09,2009-05-29 11:30,29,108.19,108.195,108.175,108.19,2610
HFM09,2009-05-29 12:00,29,108.185,108.22,108.185,108.195,3254
HFM09,2009-05-29 12:30,29,108.195,108.205,108.19,108.2,512
HFM09,2009-05-29 13:00,29,108.19,108.195,108.185,108.19,198
HFM09,2009-05-29 13:30,29,108.19,108.2,108.185,108.195,155
HFM09,2009-05-29 14:00,29,108.19,108.2,108.185,108.195,108
HFM09,2009-05-29 14:30,29,108.19,108.195,108.185,108.195,346
HFM09,2009-05-29 15:00,29,108.19,108.19,108.19,108.19,8
HFM09,2009-06-01 01:00,1,108.18,108.2,108.155,108.185,10589
HFM09,2009-06-01 01:30,1,108.185,108.185,108.17,108.17,7435
HFM09,2009-06-01 02:00,1,108.175,108.175,108.14,108.16,15526
HFM09,2009-06-01 02:30,1,108.16,108.18,108.15,108.155,14434
HFM09,2009-06-01 03:00,1,108.15,108.17,108.135,108.15,12011
HFM09,2009-06-01 03:30,1,108.145,108.155,108.14,108.15,9302
HFM09,2009-06-01 04:00,1,108.15,108.165,108.145,108.155,9911
HFM09,2009-06-01 04:30,1,108.155,108.175,108.15,108.17,17640
HFM09,2009-06-01 05:00,1,108.17,108.19,108.17,108.185,13536
HFM09,2009-06-01 05:30,1,108.185,108.19,108.175,108.18,17564
HFM09,2009-06-01 06:00,1,108.18,108.185,108.17,108.175,2982
HFM09,2009-06-01 06:30,1,108.175,108.19,108.17,108.175,7491
HFM09,2009-06-01 07:00,1,108.17,108.18,108.155,108.155,4841
HFM09,2009-06-01 07:30,1,108.155,108.16,108.13,108.15,12277
HFM09,2009-06-01 08:00,1,108.15,108.15,108.105,108.11,13575
HFM09,2009-06-01 08:30,1,108.11,108.145,108.105,108.13,19474
HFM09,2009-06-01 09:00,1,108.135,108.14,108.11,108.135,17680
HFM09,2009-06-01 09:30,1,108.14,108.16,108.135,108.145,12464
HFM09,2009-06-01 10:00,1,108.145,108.175,108.14,108.165,22436
HFM09,2009-06-01 10:30,1,108.165,108.17,108.14,108.145,8007
HFM09,2009-06-01 11:00,1,108.14,108.14,108.11,108.115,4046
HFM09,2009-06-01 11:30,1,108.115,108.125,108.1,108.105,5149
HFM09,2009-06-01 12:00,1,108.105,108.13,108.105,108.125,1170
HFM09,2009-06-01 12:30,1,108.125,108.135,108.11,108.11,649
HFM09,2009-06-01 13:00,1,108.11,108.12,108.1,108.115,740
HFM09,2009-06-01 13:30,1,108.115,108.12,108.11,108.115,161
HFM09,2009-06-01 14:00,1,108.12,108.12,108.11,108.115,187
HFM09,2009-06-01 14:30,1,108.11,108.12,108.11,108.115,545
HFM09,2009-06-01 15:00,1,108.115,108.115,108.115,108.115,31
HFM09,2009-06-02 01:00,2,108.135,108.15,108.085,108.115,44239
HFM09,2009-06-02 01:30,2,108.11,108.17,108.11,108.17,19470
HFM09,2009-06-02 02:00,2,108.165,108.205,108.16,108.2,38235
HFM09,2009-06-02 02:30,2,108.195,108.205,108.17,108.18,32658
HFM09,2009-06-02 03:00,2,108.185,108.215,108.175,108.195,23250
HFM09,2009-06-02 03:30,2,108.195,108.205,108.18,108.18,30365
HFM09,2009-06-02 04:00,2,108.18,108.195,108.17,108.185,23947
HFM09,2009-06-02 04:30,2,108.185,108.21,108.175,108.2,41562
HFM09,2009-06-02 05:00,2,108.2,108.215,108.19,108.205,27733
HFM09,2009-06-02 05:30,2,108.21,108.22,108.2,108.21,20105
HFM09,2009-06-02 06:00,2,108.21,108.215,108.19,108.2,36426
HFM09,2009-06-02 06:30,2,108.2,108.22,108.195,108.205,24610
HFM09,2009-06-02 07:00,2,108.21,108.215,108.2,108.215,18807
HFM09,2009-06-02 07:30,2,108.215,108.22,108.2,108.21,17932
HFM09,2009-06-02 08:00,2,108.21,108.23,108.2,108.21,47605
HFM09,2009-06-02 08:30,2,108.21,108.22,108.195,108.2,40382
HFM09,2009-06-02 09:00,2,108.2,108.22,108.175,108.215,43731
HFM09,2009-06-02 09:30,2,108.215,108.23,108.185,108.21,34704
HFM09,2009-06-02 10:00,2,108.21,108.22,108.2,108.205,33178
HFM09,2009-06-02 10:30,2,108.205,108.215,108.19,108.21,15047
HFM09,2009-06-02 11:00,2,108.21,108.21,108.19,108.2,7642
HFM09,2009-06-02 11:30,2,108.2,108.205,108.185,108.19,2269
HFM09,2009-06-02 12:00,2,108.19,108.195,108.185,108.19,636
HFM09,2009-06-02 12:30,2,108.185,108.2,108.185,108.195,420
HFM09,2009-06-02 13:00,2,108.2,108.205,108.19,108.195,303
HFM09,2009-06-02 13:30,2,108.2,108.205,108.195,108.205,231
HFM09,2009-06-02 14:00,2,108.205,108.21,108.205,108.21,215
HFM09,2009-06-02 14:30,2,108.21,108.22,108.2,108.22,760
HFM09,2009-06-02 15:00,2,108.205,108.205,108.205,108.205,6
HFM09,2009-06-03 01:00,3,108.23,108.24,108.19,108.2,21287
HFM09,2009-06-03 01:30,3,108.2,108.2,108.165,108.185,21012
HFM09,2009-06-03 02:00,3,108.185,108.21,108.185,108.19,30980
HFM09,2009-06-03 02:30,3,108.19,108.26,108.19,108.26,57080
HFM09,2009-06-03 03:00,3,108.255,108.275,108.24,108.255,61586
HFM09,2009-06-03 03:30,3,108.25,108.265,108.24,108.26,33551
HFM09,2009-06-03 04:00,3,108.265,108.305,108.265,108.29,67265
HFM09,2009-06-03 04:30,3,108.29,108.3,108.27,108.285,42395
HFM09,2009-06-03 05:00,3,108.28,108.29,108.25,108.255,58165
HFM09,2009-06-03 05:30,3,108.255,108.27,108.245,108.255,44472
HFM09,2009-06-03 06:00,3,108.26,108.285,108.255,108.27,23700
HFM09,2009-06-03 06:30,3,108.27,108.275,108.26,108.265,17718
HFM09,2009-06-03 07:00,3,108.265,108.28,108.255,108.27,29637
HFM09,2009-06-03 07:30,3,108.275,108.275,108.24,108.255,67927
HFM09,2009-06-03 08:00,3,108.255,108.26,108.24,108.25,49656
HFM09,2009-06-03 08:30,3,108.25,108.26,108.23,108.255,32220
HFM09,2009-06-03 09:00,3,108.25,108.275,108.225,108.265,58743
HFM09,2009-06-03 09:30,3,108.265,108.265,108.225,108.225,38864
HFM09,2009-06-03 10:00,3,108.225,108.24,108.205,108.22,43758
HFM09,2009-06-03 10:30,3,108.22,108.23,108.205,108.225,6964
HFM09,2009-06-03 11:00,3,108.23,108.23,108.21,108.215,3415
HFM09,2009-06-03 11:30,3,108.21,108.24,108.205,108.24,16344
HFM09,2009-06-03 12:00,3,108.24,108.245,108.24,108.24,991
HFM09,2009-06-03 12:30,3,108.245,108.25,108.24,108.25,362
HFM09,2009-06-03 13:00,3,108.25,108.25,108.24,108.25,275
HFM09,2009-06-03 13:30,3,108.245,108.25,108.24,108.25,105
HFM09,2009-06-03 14:00,3,108.245,108.25,108.23,108.23,334
HFM09,2009-06-03 14:30,3,108.24,108.25,108.23,108.235,533
HFM09,2009-06-04 01:00,4,108.21,108.225,108.15,108.175,19938
HFM09,2009-06-04 01:30,4,108.18,108.185,108.16,108.17,19258
HFM09,2009-06-04 02:00,4,108.17,108.175,108.12,108.135,39139
HFM09,2009-06-04 02:30,4,108.135,108.16,108.125,108.14,69993
HFM09,2009-06-04 03:00,4,108.14,108.165,108.135,108.155,42843
HFM09,2009-06-04 03:30,4,108.155,108.17,108.145,108.16,36158
HFM09,2009-06-04 04:00,4,108.165,108.17,108.155,108.165,22705
HFM09,2009-06-04 04:30,4,108.165,108.17,108.145,108.16,29591
HFM09,2009-06-04 05:00,4,108.16,108.185,108.16,108.18,27735
HFM09,2009-06-04 05:30,4,108.185,108.195,108.165,108.185,19968
HFM09,2009-06-04 06:00,4,108.185,108.22,108.175,108.185,19057
HFM09,2009-06-04 06:30,4,108.19,108.19,108.155,108.18,20084
HFM09,2009-06-04 07:00,4,108.18,108.255,108.175,108.245,29776
HFM09,2009-06-04 07:30,4,108.25,108.27,108.155,108.185,82465
HFM09,2009-06-04 08:00,4,108.19,108.19,108.055,108.08,76236
HFM09,2009-06-04 08:30,4,108.08,108.08,107.97,108.03,87548
HFM09,2009-06-04 09:00,4,108.035,108.08,108.03,108.045,29685
HFM09,2009-06-04 09:30,4,108.05,108.065,107.98,107.99,41007
HFM09,2009-06-04 10:00,4,107.99,108.015,107.96,107.985,34500
HFM09,2009-06-04 10:30,4,107.985,108.01,107.975,107.99,11735
HFM09,2009-06-04 11:00,4,107.99,108.005,107.99,107.995,10688
HFM09,2009-06-04 11:30,4,107.995,107.995,107.96,107.975,5093
HFM09,2009-06-04 12:00,4,107.975,107.975,107.955,107.96,1103
HFM09,2009-06-04 12:30,4,107.955,107.955,107.93,107.95,2821
HFM09,2009-06-04 13:00,4,107.95,107.95,107.94,107.945,263
HFM09,2009-06-04 13:30,4,107.94,107.945,107.925,107.935,334
HFM09,2009-06-04 14:00,4,107.93,107.94,107.93,107.935,116
HFM09,2009-06-04 14:30,4,107.935,107.935,107.93,107.93,340
HFM09,2009-06-04 15:00,4,107.92,107.92,107.92,107.92,5
HFM09,2009-06-05 01:00,5,107.96,108.015,107.845,107.89,20167
HFM09,2009-06-05 01:30,5,107.885,107.915,107.845,107.855,22244
HFM09,2009-06-05 02:00,5,107.86,107.885,107.845,107.885,24038
HFM09,2009-06-05 02:30,5,107.885,107.935,107.88,107.925,22681
HFM09,2009-06-05 03:00,5,107.925,107.965,107.92,107.96,20054
HFM09,2009-06-05 03:30,5,107.955,107.955,107.91,107.915,13026
HFM09,2009-06-05 04:00,5,107.92,107.925,107.905,107.92,15220
HFM09,2009-06-05 04:30,5,107.92,107.965,107.915,107.955,15867
HFM09,2009-06-05 05:00,5,107.955,107.96,107.935,107.94,14121
HFM09,2009-06-05 05:30,5,107.94,107.94,107.92,107.925,9916
HFM09,2009-06-05 06:00,5,107.92,107.925,107.91,107.92,10055
HFM09,2009-06-05 06:30,5,107.915,107.92,107.88,107.895,16188
HFM09,2009-06-05 07:00,5,107.895,107.895,107.79,107.83,13945
HFM09,2009-06-05 07:30,5,107.8,107.86,107.715,107.83,22571
HFM09,2009-06-05 08:00,5,107.83,107.855,107.81,107.82,15632
HFM09,2009-06-05 08:30,5,107.815,107.84,107.785,107.835,13271
HFM09,2009-06-05 09:00,5,107.835,107.855,107.805,107.805,7950
HFM09,2009-06-05 09:30,5,107.81,107.81,107.73,107.79,13251
HFM09,2009-06-05 10:00,5,107.79,107.815,107.78,107.805,5597
HFM09,2009-06-05 10:30,5,107.81,107.86,107.81,107.84,10796
HFM09,2009-06-05 11:00,5,107.84,107.855,107.815,107.825,1620
HFM09,2009-06-05 11:30,5,107.825,107.83,107.785,107.79,1962
HFM09,2009-06-05 12:00,5,107.795,107.8,107.78,107.79,326
HFM09,2009-06-05 12:30,5,107.79,107.83,107.785,107.83,179
HFM09,2009-06-05 13:00,5,107.83,107.845,107.83,107.84,188
HFM09,2009-06-05 13:30,5,107.84,107.845,107.79,107.79,74
HFM09,2009-06-05 14:00,5,107.79,107.79,107.76,107.785,289
HFM09,2009-06-05 14:30,5,107.765,107.79,107.76,107.76,170
HFM09,2009-06-08 01:00,8,107.64,107.89,107.64,107.835,8422
HFM09,2009-06-08 01:30,8,107.885,107.89,107.82,107.825,7393
HFM09,2009-06-08 02:00,8,107.825,107.87,107.75,107.75,11449
HFM09,2009-06-08 02:30,8,107.75,107.81,107.71,107.74,4842
HFM09,2009-06-08 03:00,8,107.745,107.805,107.73,107.8,3637
HFM09,2009-06-08 03:30,8,107.795,107.845,107.78,107.82,3176
HFM09,2009-06-08 04:00,8,107.82,107.83,107.8,107.8,1169
HFM09,2009-06-08 04:30,8,107.805,107.84,107.8,107.805,1618
HFM09,2009-06-08 05:00,8,107.81,107.815,107.755,107.775,2736