HFZ00,2000-06-15 11:00,15,101.5,101.5,101.5,101.5,113
HFZ00,2000-07-11 06:30,11,101.26,101.26,101.26,101.26,25
HFZ00,2000-07-11 11:30,11,101.26,101.26,101.26,101.26,5
HFZ00,2000-07-13 04:00,13,101.18,101.18,101.18,101.18,320
HFZ00,2000-07-20 09:30,20,101.07,101.07,101.07,101.07,1
HFZ00,2000-07-21 10:00,21,101.05,101.11,101.05,101.11,200
HFZ00,2000-08-08 03:30,8,101.31,101.33,101.31,101.33,77
HFZ00,2000-08-08 10:00,8,101.32,101.32,101.32,101.32,2
HFZ00,2000-08-09 03:00,9,101.29,101.29,101.29,101.29,1
HFZ00,2000-08-10 02:30,10,101.32,101.32,101.32,101.32,1
HFZ00,2000-08-11 07:30,11,101.24,101.24,101.24,101.24,1
HFZ00,2000-08-11 11:00,11,101.14,101.14,101.14,101.14,200
HFZ00,2000-08-11 11:30,11,101.14,101.14,101.14,101.14,199
HFZ00,2000-08-14 02:30,14,101.09,101.09,101.09,101.09,500
HFZ00,2000-08-14 04:30,14,101.11,101.11,101.11,101.11,300
HFZ00,2000-08-15 01:00,15,101.13,101.13,101.12,101.12,682
HFZ00,2000-08-15 03:00,15,101.1,101.1,101.1,101.1,600
HFZ00,2000-08-15 05:00,15,101.1,101.1,101.1,101.1,600
HFZ00,2000-08-15 07:00,15,101.07,101.07,101.07,101.07,12
HFZ00,2000-08-15 07:30,15,101.06,101.06,101.06,101.06,150
HFZ00,2000-08-15 09:00,15,101.04,101.04,101.04,101.04,1000
HFZ00,2000-08-15 11:00,15,101.04,101.04,101.04,101.04,400
HFZ00,2000-08-16 04:00,16,101,101,101,101,200
HFZ00,2000-08-16 05:00,16,100.99,100.99,100.99,100.99,195
HFZ00,2000-08-16 07:30,16,101,101.01,101,101.01,160
HFZ00,2000-08-16 08:00,16,101.01,101.01,101.01,101.01,100
HFZ00,2000-08-16 09:00,16,101,101,101,101,500
HFZ00,2000-08-16 10:30,16,101.01,101.01,101.01,101.01,40
HFZ00,2000-08-17 01:00,17,100.96,100.96,100.95,100.95,1300
HFZ00,2000-08-17 02:00,17,100.95,100.95,100.95,100.95,1350
HFZ00,2000-08-17 03:30,17,100.98,100.98,100.98,100.98,650
HFZ00,2000-08-17 04:00,17,101,101.01,101,101.01,1092
HFZ00,2000-08-17 05:00,17,101.05,101.05,101.05,101.05,167
HFZ00,2000-08-17 08:00,17,101.07,101.07,101.07,101.07,100
HFZ00,2000-08-17 08:30,17,101.07,101.07,101.07,101.07,50
HFZ00,2000-08-18 02:30,18,101.08,101.08,101.08,101.08,500
HFZ00,2000-08-18 07:00,18,101.03,101.03,101.03,101.03,100
HFZ00,2000-08-18 08:30,18,101.02,101.02,101.02,101.02,109
HFZ00,2000-08-18 10:30,18,101.05,101.05,101.05,101.05,40
HFZ00,2000-08-21 04:00,21,100.93,100.93,100.92,100.92,1650
HFZ00,2000-08-21 04:30,21,100.95,100.95,100.95,100.95,50
HFZ00,2000-08-21 05:30,21,100.97,100.97,100.93,100.93,850
HFZ00,2000-08-21 08:00,21,100.95,100.95,100.95,100.95,600
HFZ00,2000-08-21 09:30,21,100.94,100.94,100.94,100.94,1022
HFZ00,2000-08-21 10:00,21,100.94,100.94,100.94,100.94,578
HFZ00,2000-08-21 11:00,21,100.93,100.93,100.93,100.93,715
HFZ00,2000-08-22 01:30,22,100.92,100.92,100.9,100.91,1000
HFZ00,2000-08-22 02:00,22,100.92,100.93,100.92,100.93,785
HFZ00,2000-08-22 03:00,22,100.96,100.96,100.96,100.96,500
HFZ00,2000-08-22 07:30,22,100.98,100.98,100.98,100.98,600
HFZ00,2000-08-22 08:00,22,100.99,100.99,100.99,100.99,280
HFZ00,2000-08-22 08:30,22,101.01,101.01,101.01,101.01,155
HFZ00,2000-08-22 10:30,22,101.02,101.02,101.02,101.02,100
HFZ00,2000-08-22 11:00,22,101.02,101.02,101.02,101.02,200
HFZ00,2000-08-23 01:00,23,101,101,101,101,500
HFZ00,2000-08-23 02:30,23,101.03,101.03,101.03,101.03,820
HFZ00,2000-08-23 03:00,23,101.08,101.08,101.07,101.07,360
HFZ00,2000-08-23 04:30,23,101.09,101.09,101.09,101.09,20
HFZ00,2000-08-23 07:30,23,101.12,101.12,101.12,101.12,200
HFZ00,2000-08-23 08:30,23,101.1,101.1,101.1,101.1,50
HFZ00,2000-08-23 09:00,23,101.1,101.1,101.1,101.1,217
HFZ00,2000-08-23 10:00,23,101.09,101.09,101.09,101.09,116
HFZ00,2000-08-24 03:00,24,101.1,101.1,101.1,101.1,189
HFZ00,2000-08-24 04:30,24,101.09,101.09,101.09,101.09,215
HFZ00,2000-08-24 05:00,24,101.09,101.09,101.09,101.09,500
HFZ00,2000-08-24 05:30,24,101.1,101.1,101.1,101.1,261
HFZ00,2000-08-24 07:00,24,101.09,101.09,101.09,101.09,250
HFZ00,2000-08-24 07:30,24,101.11,101.11,101.11,101.11,100
HFZ00,2000-08-24 10:00,24,101.09,101.09,101.08,101.08,44
HFZ00,2000-08-24 10:30,24,101.08,101.08,101.08,101.08,486
HFZ00,2000-08-25 02:30,25,101.06,101.06,101.05,101.05,450
HFZ00,2000-08-25 08:30,25,101.02,101.02,101.02,101.02,135
HFZ00,2000-08-25 09:00,25,101.04,101.04,101.04,101.04,103
HFZ00,2000-08-25 10:00,25,101.04,101.04,101.04,101.04,124
HFZ00,2000-08-28 01:30,28,101,101.02,101,101.02,95
HFZ00,2000-08-28 02:00,28,101.01,101.01,101.01,101.01,250
HFZ00,2000-08-28 02:30,28,101.02,101.04,101.02,101.04,745
HFZ00,2000-08-28 03:00,28,101.04,101.04,101.04,101.04,200
HFZ00,2000-08-28 08:30,28,101.02,101.02,101.02,101.02,384
HFZ00,2000-08-28 09:30,28,101.01,101.01,101.01,101.01,18
HFZ00,2000-08-29 01:00,29,100.97,100.97,100.97,100.97,11
HFZ00,2000-08-29 01:30,29,101.01,101.01,101.01,101.01,650
HFZ00,2000-08-29 03:30,29,101.03,101.03,101.03,101.03,200
HFZ00,2000-08-29 05:00,29,101.02,101.04,101.02,101.04,200
HFZ00,2000-08-29 07:30,29,101.01,101.01,101.01,101.01,500
HFZ00,2000-08-29 08:30,29,101.03,101.03,101.03,101.03,30
HFZ00,2000-08-29 09:00,29,101.05,101.05,101.05,101.05,250
HFZ00,2000-08-29 10:00,29,101.03,101.03,101.03,101.03,184
HFZ00,2000-08-29 10:30,29,101.03,101.03,101.03,101.03,416
HFZ00,2000-08-30 02:00,30,101.05,101.05,101.05,101.05,1
HFZ00,2000-08-30 02:30,30,101.01,101.01,101.01,101.01,600
HFZ00,2000-08-30 03:30,30,101.01,101.03,101.01,101.03,201
HFZ00,2000-08-30 04:00,30,101.03,101.03,101.03,101.03,2000
HFZ00,2000-08-30 04:30,30,101.03,101.03,101.03,101.03,2000
HFZ00,2000-08-30 06:00,30,101.03,101.03,101.03,101.03,752
HFZ00,2000-08-30 06:30,30,101.04,101.04,101.04,101.04,500
HFZ00,2000-08-30 07:30,30,101.05,101.05,101.04,101.04,120
HFZ00,2000-08-30 08:00,30,101.05,101.05,101.05,101.05,2021
HFZ00,2000-08-30 08:30,30,101.04,101.06,101.04,101.06,124
HFZ00,2000-08-30 09:30,30,101.06,101.06,101.06,101.06,30
HFZ00,2000-08-30 10:00,30,101.05,101.05,101.05,101.05,1000
HFZ00,2000-08-30 11:00,30,101.05,101.05,101.05,101.05,100
HFZ00,2000-08-31 01:30,31,101.05,101.05,101.05,101.05,1621
HFZ00,2000-08-31 02:00,31,101.07,101.07,101.07,101.07,108
HFZ00,2000-08-31 02:30,31,101.08,101.08,101.08,101.08,86
HFZ00,2000-08-31 03:00,31,101.09,101.09,101.09,101.09,350
HFZ00,2000-08-31 03:30,31,101.09,101.1,101.09,101.1,1167
HFZ00,2000-08-31 04:00,31,101.1,101.1,101.1,101.1,1077
HFZ00,2000-08-31 05:00,31,101.1,101.1,101.1,101.1,300
HFZ00,2000-08-31 05:30,31,101.09,101.09,101.09,101.09,336
HFZ00,2000-08-31 06:30,31,101.1,101.18,101.1,101.16,2731
HFZ00,2000-08-31 07:00,31,101.13,101.14,101.11,101.14,1794
HFZ00,2000-08-31 07:30,31,101.12,101.12,101.11,101.11,566
HFZ00,2000-08-31 08:00,31,101.12,101.13,101.11,101.13,750
HFZ00,2000-08-31 08:30,31,101.12,101.12,101.11,101.11,600
HFZ00,2000-08-31 09:00,31,101.11,101.14,101.11,101.14,1410
HFZ00,2000-08-31 09:30,31,101.12,101.12,101.11,101.11,300
HFZ00,2000-08-31 10:00,31,101.14,101.14,101.14,101.14,330
HFZ00,2000-08-31 10:30,31,101.12,101.12,101.11,101.11,160
HFZ00,2000-08-31 11:30,31,101.12,101.12,101.12,101.12,32
HFZ00,2000-09-01 01:30,1,101.15,101.2,101.15,101.2,1640
HFZ00,2000-09-01 02:00,1,101.2,101.21,101.2,101.2,1300
HFZ00,2000-09-01 02:30,1,101.2,101.22,101.18,101.18,1056
HFZ00,2000-09-01 03:00,1,101.18,101.19,101.17,101.17,873
HFZ00,2000-09-01 03:30,1,101.17,101.17,101.17,101.17,205
HFZ00,2000-09-01 04:00,1,101.16,101.16,101.16,101.16,200
HFZ00,2000-09-01 04:30,1,101.18,101.18,101.18,101.18,2725
HFZ00,2000-09-01 05:00,1,101.18,101.18,101.18,101.18,566
HFZ00,2000-09-01 05:30,1,101.18,101.19,101.18,101.19,98
HFZ00,2000-09-01 06:00,1,101.19,101.19,101.19,101.19,1
HFZ00,2000-09-01 06:30,1,101.18,101.18,101.17,101.17,4205
HFZ00,2000-09-01 07:00,1,101.17,101.22,101.17,101.22,1675
HFZ00,2000-09-01 07:30,1,101.21,101.21,101.19,101.2,2767
HFZ00,2000-09-01 08:00,1,101.2,101.22,101.2,101.22,870
HFZ00,2000-09-01 08:30,1,101.21,101.21,101.21,101.21,190
HFZ00,2000-09-01 09:00,1,101.23,101.28,101.23,101.25,2691
HFZ00,2000-09-01 09:30,1,101.26,101.27,101.26,101.27,392
HFZ00,2000-09-01 10:00,1,101.27,101.27,101.26,101.27,998
HFZ00,2000-09-01 10:30,1,101.26,101.27,101.26,101.27,1241
HFZ00,2000-09-01 11:00,1,101.28,101.3,101.28,101.29,419
HFZ00,2000-09-01 11:30,1,101.31,101.31,101.3,101.31,752
HFZ00,2000-09-04 01:00,4,101.32,101.32,101.32,101.32,50
HFZ00,2000-09-04 01:30,4,101.31,101.31,101.29,101.31,800
HFZ00,2000-09-04 02:00,4,101.31,101.31,101.31,101.31,150
HFZ00,2000-09-04 02:30,4,101.31,101.31,101.31,101.31,586
HFZ00,2000-09-04 03:00,4,101.29,101.3,101.29,101.3,1185
HFZ00,2000-09-04 03:30,4,101.29,101.29,101.29,101.29,10
HFZ00,2000-09-04 04:00,4,101.3,101.3,101.3,101.3,507
HFZ00,2000-09-04 04:30,4,101.3,101.31,101.3,101.31,1130
HFZ00,2000-09-04 05:00,4,101.31,101.32,101.31,101.32,360
HFZ00,2000-09-04 05:30,4,101.31,101.31,101.31,101.31,25
HFZ00,2000-09-04 06:00,4,101.31,101.31,101.31,101.31,201
HFZ00,2000-09-04 06:30,4,101.31,101.31,101.31,101.31,78
HFZ00,2000-09-04 07:00,4,101.3,101.3,101.29,101.3,1253
HFZ00,2000-09-04 07:30,4,101.29,101.3,101.29,101.3,345
HFZ00,2000-09-04 08:00,4,101.3,101.3,101.29,101.29,354
HFZ00,2000-09-04 08:30,4,101.28,101.28,101.27,101.28,489
HFZ00,2000-09-04 09:00,4,101.29,101.29,101.29,101.29,190
HFZ00,2000-09-04 09:30,4,101.29,101.3,101.29,101.29,4258
HFZ00,2000-09-04 10:00,4,101.29,101.29,101.29,101.29,418
HFZ00,2000-09-04 10:30,4,101.29,101.3,101.29,101.3,212
HFZ00,2000-09-04 11:30,4,101.29,101.29,101.29,101.29,45
HFZ00,2000-09-05 01:00,5,101.28,101.28,101.28,101.28,733
HFZ00,2000-09-05 01:30,5,101.29,101.3,101.27,101.27,4170
HFZ00,2000-09-05 02:00,5,101.27,101.28,101.27,101.27,2174
HFZ00,2000-09-05 02:30,5,101.27,101.28,101.27,101.28,1699
HFZ00,2000-09-05 03:00,5,101.28,101.28,101.27,101.27,16656
HFZ00,2000-09-05 03:30,5,101.26,101.28,101.26,101.28,5194
HFZ00,2000-09-05 04:00,5,101.28,101.28,101.27,101.28,1062
HFZ00,2000-09-05 04:30,5,101.26,101.27,101.26,101.27,2853
HFZ00,2000-09-05 05:00,5,101.26,101.26,101.26,101.26,406
HFZ00,2000-09-05 05:30,5,101.26,101.26,101.24,101.24,4214
HFZ00,2000-09-05 06:00,5,101.24,101.26,101.23,101.25,3427
HFZ00,2000-09-05 06:30,5,101.25,101.26,101.24,101.26,2410
HFZ00,2000-09-05 07:00,5,101.26,101.26,101.25,101.25,3505
HFZ00,2000-09-05 07:30,5,101.24,101.24,101.22,101.23,1238
HFZ00,2000-09-05 08:00,5,101.23,101.24,101.23,101.24,2861
HFZ00,2000-09-05 08:30,5,101.25,101.26,101.25,101.25,3179
HFZ00,2000-09-05 09:00,5,101.25,101.27,101.25,101.27,7543
HFZ00,2000-09-05 09:30,5,101.28,101.29,101.25,101.27,5752
HFZ00,2000-09-05 10:00,5,101.27,101.27,101.25,101.27,1490
HFZ00,2000-09-05 10:30,5,101.27,101.27,101.26,101.26,423
HFZ00,2000-09-05 11:00,5,101.26,101.27,101.26,101.27,170
HFZ00,2000-09-05 11:30,5,101.27,101.28,101.27,101.28,881
HFZ00,2000-09-06 01:00,6,101.25,101.25,101.21,101.21,3173
HFZ00,2000-09-06 01:30,6,101.22,101.25,101.22,101.24,6402
HFZ00,2000-09-06 02:00,6,101.24,101.24,101.21,101.21,7970
HFZ00,2000-09-06 02:30,6,101.21,101.24,101.2,101.2,13393
HFZ00,2000-09-06 03:00,6,101.2,101.21,101.19,101.2,8003
HFZ00,2000-09-06 03:30,6,101.2,101.2,101.19,101.19,5620
HFZ00,2000-09-06 04:00,6,101.19,101.21,101.19,101.21,3750
HFZ00,2000-09-06 04:30,6,101.21,101.21,101.2,101.21,753
HFZ00,2000-09-06 05:00,6,101.2,101.2,101.19,101.2,1651
HFZ00,2000-09-06 05:30,6,101.2,101.2,101.19,101.19,402
HFZ00,2000-09-06 06:00,6,101.19,101.19,101.19,101.19,943
HFZ00,2000-09-06 06:30,6,101.19,101.2,101.19,101.2,964
HFZ00,2000-09-06 07:00,6,101.2,101.2,101.19,101.2,2005
HFZ00,2000-09-06 07:30,6,101.2,101.2,101.15,101.16,11813
HFZ00,2000-09-06 08:00,6,101.16,101.19,101.16,101.18,11409
HFZ00,2000-09-06 08:30,6,101.19,101.19,101.17,101.18,9630
HFZ00,2000-09-06 09:00,6,101.18,101.18,101.17,101.18,6572
HFZ00,2000-09-06 09:30,6,101.19,101.2,101.16,101.17,15665
HFZ00,2000-09-06 10:00,6,101.17,101.18,101.14,101.16,14994
HFZ00,2000-09-06 10:30,6,101.16,101.17,101.14,101.14,16537
HFZ00,2000-09-06 11:00,6,101.14,101.15,101.09,101.11,10833
HFZ00,2000-09-06 11:30,6,101.12,101.12,101.07,101.08,3984
HFZ00,2000-09-07 01:00,7,101.01,101.1,101.01,101.09,15758
HFZ00,2000-09-07 01:30,7,101.09,101.13,101.09,101.11,18088
HFZ00,2000-09-07 02:00,7,101.1,101.14,101.08,101.09,17564
HFZ00,2000-09-07 02:30,7,101.09,101.11,101.08,101.08,18203
HFZ00,2000-09-07 03:00,7,101.08,101.1,101.07,101.1,9446
HFZ00,2000-09-07 03:30,7,101.1,101.13,101.08,101.12,11155
HFZ00,2000-09-07 04:00,7,101.12,101.13,101.1,101.13,6856
HFZ00,2000-09-07 04:30,7,101.12,101.14,101.12,101.13,9496
HFZ00,2000-09-07 05:00,7,101.13,101.14,101.12,101.13,12073
HFZ00,2000-09-07 05:30,7,101.13,101.14,101.12,101.12,7573
HFZ00,2000-09-07 06:00,7,101.11,101.13,101.11,101.12,1373
HFZ00,2000-09-07 06:30,7,101.13,101.13,101.12,101.12,3495
HFZ00,2000-09-07 07:00,7,101.13,101.13,101.11,101.12,3202
HFZ00,2000-09-07 07:30,7,101.12,101.17,101.12,101.17,16761
HFZ00,2000-09-07 08:00,7,101.17,101.18,101.16,101.17,11934
HFZ00,2000-09-07 08:30,7,101.17,101.18,101.16,101.17,7705
HFZ00,2000-09-07 09:00,7,101.16,101.16,101.13,101.16,18107
HFZ00,2000-09-07 09:30,7,101.15,101.18,101.15,101.17,9708
HFZ00,2000-09-07 10:00,7,101.16,101.18,101.14,101.15,13958
HFZ00,2000-09-07 10:30,7,101.15,101.19,101.15,101.18,7570
HFZ00,2000-09-07 11:00,7,101.18,101.18,101.17,101.18,5273
HFZ00,2000-09-07 11:30,7,101.18,101.19,101.17,101.18,5821
HFZ00,2000-09-08 01:00,8,101.15,101.19,101.15,101.18,3711
HFZ00,2000-09-08 01:30,8,101.18,101.2,101.17,101.19,5235
HFZ00,2000-09-08 02:00,8,101.19,101.2,101.17,101.19,6769
HFZ00,2000-09-08 02:30,8,101.18,101.2,101.18,101.19,10974
HFZ00,2000-09-08 03:00,8,101.19,101.22,101.19,101.21,11521
HFZ00,2000-09-08 03:30,8,101.21,101.23,101.2,101.21,12494
HFZ00,2000-09-08 04:00,8,101.21,101.22,101.19,101.2,15433
HFZ00,2000-09-08 04:30,8,101.2,101.2,101.18,101.2,10848
HFZ00,2000-09-08 05:00,8,101.19,101.2,101.19,101.19,2605
HFZ00,2000-09-08 05:30,8,101.19,101.21,101.19,101.21,3348
HFZ00,2000-09-08 06:00,8,101.2,101.21,101.2,101.21,5199
HFZ00,2000-09-08 06:30,8,101.21,101.22,101.2,101.22,10185
HFZ00,2000-09-08 07:00,8,101.22,101.23,101.21,101.21,1785
HFZ00,2000-09-08 07:30,8,101.22,101.22,101.18,101.18,9205
HFZ00,2000-09-08 08:00,8,101.19,101.21,101.18,101.19,8711
HFZ00,2000-09-08 08:30,8,101.19,101.2,101.17,101.18,9138
HFZ00,2000-09-08 09:00,8,101.18,101.19,101.17,101.18,10766
HFZ00,2000-09-08 09:30,8,101.18,101.18,101.15,101.17,9366
HFZ00,2000-09-08 10:00,8,101.16,101.18,101.16,101.17,1441
HFZ00,2000-09-08 10:30,8,101.17,101.17,101.15,101.16,7525
HFZ00,2000-09-08 11:00,8,101.17,101.18,101.16,101.16,3511
HFZ00,2000-09-08 11:30,8,101.15,101.15,101.1,101.12,7184
HFZ00,2000-09-11 01:00,11,101.17,101.18,101.16,101.18,1530
HFZ00,2000-09-11 01:30,11,101.18,101.18,101.16,101.17,4557
HFZ00,2000-09-11 02:00,11,101.17,101.19,101.17,101.17,7715
HFZ00,2000-09-11 02:30,11,101.17,101.17,101.14,101.14,7304
HFZ00,2000-09-11 03:00,11,101.15,101.15,101.11,101.13,15617
HFZ00,2000-09-11 03:30,11,101.13,101.14,101.12,101.14,3577
HFZ00,2000-09-11 04:00,11,101.14,101.15,101.12,101.13,6805
HFZ00,2000-09-11 04:30,11,101.12,101.14,101.11,101.13,9974
HFZ00,2000-09-11 05:00,11,101.14,101.14,101.12,101.14,4641
HFZ00,2000-09-11 05:30,11,101.14,101.16,101.14,101.15,2616
HFZ00,2000-09-11 06:00,11,101.15,101.15,101.12,101.13,10147
HFZ00,2000-09-11 06:30,11,101.13,101.15,101.12,101.15,3940
HFZ00,2000-09-11 07:00,11,101.14,101.17,101.14,101.16,6826
HFZ00,2000-09-11 07:30,11,101.16,101.18,101.16,101.17,6512
HFZ00,2000-09-11 08:00,11,101.17,101.17,101.16,101.16,4785
HFZ00,2000-09-11 08:30,11,101.17,101.2,101.16,101.2,13749
HFZ00,2000-09-11 09:00,11,101.2,101.22,101.2,101.21,13576
HFZ00,2000-09-11 09:30,11,101.21,101.21,101.19,101.21,8585
HFZ00,2000-09-11 10:00,11,101.21,101.21,101.18,101.2,4050
HFZ00,2000-09-11 10:30,11,101.19,101.2,101.19,101.19,881
HFZ00,2000-09-11 11:00,11,101.19,101.19,101.17,101.18,865
HFZ00,2000-09-11 11:30,11,101.18,101.19,101.17,101.19,731
HFZ00,2000-09-12 01:00,12,101.2,101.2,101.15,101.17,5573
HFZ00,2000-09-12 01:30,12,101.18,101.21,101.18,101.2,10987
HFZ00,2000-09-12 02:00,12,101.2,101.21,101.18,101.18,9428
HFZ00,2000-09-12 02:30,12,101.18,101.2,101.18,101.19,3650
HFZ00,2000-09-12 03:00,12,101.19,101.21,101.19,101.19,8160
HFZ00,2000-09-12 03:30,12,101.19,101.2,101.18,101.2,5954
HFZ00,2000-09-12 04:00,12,101.19,101.21,101.19,101.2,8043
HFZ00,2000-09-12 04:30,12,101.21,101.21,101.19,101.19,6679
HFZ00,2000-09-12 05:00,12,101.2,101.21,101.19,101.2,2689
HFZ00,2000-09-12 05:30,12,101.2,101.21,101.19,101.2,1901
HFZ00,2000-09-12 06:00,12,101.19,101.2,101.19,101.2,829
HFZ00,2000-09-12 06:30,12,101.2,101.2,101.19,101.2,802
HFZ00,2000-09-12 07:00,12,101.2,101.21,101.19,101.21,3867
HFZ00,2000-09-12 07:30,12,101.2,101.23,101.2,101.22,8440
HFZ00,2000-09-12 08:00,12,101.23,101.24,101.21,101.23,18045
HFZ00,2000-09-12 08:30,12,101.23,101.25,101.22,101.24,10857
HFZ00,2000-09-12 09:00,12,101.24,101.25,101.23,101.24,8668
HFZ00,2000-09-12 09:30,12,101.24,101.24,101.19,101.19,16935
HFZ00,2000-09-12 10:00,12,101.19,101.22,101.19,101.22,8960
HFZ00,2000-09-12 10:30,12,101.22,101.23,101.22,101.22,8231
HFZ00,2000-09-12 11:00,12,101.22,101.23,101.22,101.22,1022
HFZ00,2000-09-12 11:30,12,101.22,101.23,101.22,101.23,1512
HFZ00,2000-09-13 01:00,13,101.25,101.28,101.24,101.27,12010
HFZ00,2000-09-13 01:30,13,101.27,101.29,101.26,101.27,14613
HFZ00,2000-09-13 02:00,13,101.27,101.28,101.26,101.26,5166
HFZ00,2000-09-13 02:30,13,101.26,101.28,101.26,101.27,11400
HFZ00,2000-09-13 03:00,13,101.26,101.27,101.26,101.27,6152
HFZ00,2000-09-13 03:30,13,101.27,101.27,101.25,101.26,9938
HFZ00,2000-09-13 04:00,13,101.25,101.27,101.25,101.25,7835
HFZ00,2000-09-13 04:30,13,101.26,101.28,101.26,101.27,11686
HFZ00,2000-09-13 05:00,13,101.26,101.27,101.26,101.26,1656
HFZ00,2000-09-13 05:30,13,101.27,101.27,101.26,101.26,7258
HFZ00,2000-09-13 06:00,13,101.26,101.27,101.25,101.26,4437
HFZ00,2000-09-13 06:30,13,101.26,101.27,101.26,101.26,6883
HFZ00,2000-09-13 07:00,13,101.26,101.28,101.26,101.28,5098
HFZ00,2000-09-13 07:30,13,101.28,101.29,101.27,101.28,11501
HFZ00,2000-09-13 08:00,13,101.28,101.3,101.28,101.29,12982
HFZ00,2000-09-13 08:30,13,101.28,101.29,101.26,101.27,15983
HFZ00,2000-09-13 09:00,13,101.27,101.29,101.27,101.28,8738
HFZ00,2000-09-13 09:30,13,101.28,101.3,101.28,101.29,3966
HFZ00,2000-09-13 10:00,13,101.28,101.3,101.28,101.29,9200
HFZ00,2000-09-13 10:30,13,101.29,101.31,101.29,101.3,5831
HFZ00,2000-09-13 11:00,13,101.3,101.31,101.29,101.31,1674
HFZ00,2000-09-13 11:30,13,101.31,101.32,101.31,101.32,3158
HFZ00,2000-09-14 01:00,14,101.32,101.32,101.28,101.29,9479
HFZ00,2000-09-14 01:30,14,101.29,101.3,101.26,101.27,12468
HFZ00,2000-09-14 02:00,14,101.28,101.3,101.28,101.29,5982
HFZ00,2000-09-14 02:30,14,101.29,101.3,101.28,101.29,8343
HFZ00,2000-09-14 03:00,14,101.29,101.38,101.29,101.33,54568
HFZ00,2000-09-14 03:30,14,101.34,101.36,101.32,101.35,24783
HFZ00,2000-09-14 04:00,14,101.36,101.37,101.34,101.35,25271
HFZ00,2000-09-14 04:30,14,101.35,101.36,101.34,101.35,15928
HFZ00,2000-09-14 05:00,14,101.34,101.35,101.33,101.34,11828
HFZ00,2000-09-14 05:30,14,101.34,101.35,101.34,101.34,3354
HFZ00,2000-09-14 06:00,14,101.35,101.35,101.34,101.34,2256
HFZ00,2000-09-14 06:30,14,101.34,101.36,101.33,101.35,8357
HFZ00,2000-09-14 07:00,14,101.35,101.38,101.34,101.37,13273
HFZ00,2000-09-14 07:30,14,101.37,101.4,101.36,101.38,36405
HFZ00,2000-09-14 08:00,14,101.38,101.39,101.36,101.37,12221
HFZ00,2000-09-14 08:30,14,101.37,101.38,101.35,101.35,13273
HFZ00,2000-09-14 09:00,14,101.36,101.36,101.34,101.35,12295
HFZ00,2000-09-14 09:30,14,101.35,101.36,101.34,101.34,8600
HFZ00,2000-09-14 10:00,14,101.34,101.34,101.33,101.33,7267
HFZ00,2000-09-14 10:30,14,101.33,101.34,101.33,101.33,2844
HFZ00,2000-09-14 11:00,14,101.33,101.33,101.32,101.33,4398
HFZ00,2000-09-14 11:30,14,101.33,101.34,101.33,101.34,2075
HFZ00,2000-09-15 01:00,15,101.33,101.36,101.32,101.34,4266
HFZ00,2000-09-15 01:30,15,101.34,101.39,101.34,101.38,11112
HFZ00,2000-09-15 02:00,15,101.38,101.39,101.37,101.38,12247
HFZ00,2000-09-15 02:30,15,101.38,101.41,101.37,101.39,23389
HFZ00,2000-09-15 03:00,15,101.39,101.39,101.37,101.39,8049
HFZ00,2000-09-15 03:30,15,101.4,101.4,101.38,101.38,3260
HFZ00,2000-09-15 04:00,15,101.38,101.39,101.37,101.38,3383
HFZ00,2000-09-15 04:30,15,101.38,101.38,101.37,101.38,3250
HFZ00,2000-09-15 05:00,15,101.38,101.38,101.37,101.37,1276
HFZ00,2000-09-15 05:30,15,101.38,101.38,101.37,101.38,426
HFZ00,2000-09-15 06:00,15,101.37,101.39,101.37,101.38,5818
HFZ00,2000-09-15 06:30,15,101.38,101.39,101.38,101.39,1495
HFZ00,2000-09-15 07:00,15,101.38,101.42,101.37,101.41,9096
HFZ00,2000-09-15 07:30,15,101.4,101.42,101.37,101.42,17144
HFZ00,2000-09-15 08:00,15,101.42,101.45,101.41,101.42,33555
HFZ00,2000-09-15 08:30,15,101.42,101.43,101.4,101.41,16756
HFZ00,2000-09-15 09:00,15,101.41,101.44,101.4,101.44,17721
HFZ00,2000-09-15 09:30,15,101.43,101.45,101.42,101.42,20600
HFZ00,2000-09-15 10:00,15,101.42,101.42,101.38,101.39,22500
HFZ00,2000-09-15 10:30,15,101.39,101.39,101.37,101.38,13183
HFZ00,2000-09-15 11:00,15,101.38,101.41,101.38,101.39,8795
HFZ00,2000-09-15 11:30,15,101.39,101.42,101.38,101.42,2025
HFZ00,2000-09-18 01:00,18,101.4,101.4,101.35,101.37,9500
HFZ00,2000-09-18 01:30,18,101.38,101.4,101.37,101.4,8373
HFZ00,2000-09-18 02:00,18,101.39,101.4,101.36,101.38,13746
HFZ00,2000-09-18 02:30,18,101.39,101.41,101.38,101.4,9404
HFZ00,2000-09-18 03:00,18,101.41,101.41,101.39,101.4,14304
HFZ00,2000-09-18 03:30,18,101.4,101.41,101.37,101.39,13662
HFZ00,2000-09-18 04:00,18,101.39,101.4,101.38,101.39,10909
HFZ00,2000-09-18 04:30,18,101.39,101.4,101.38,101.4,7114
HFZ00,2000-09-18 05:00,18,101.41,101.42,101.39,101.4,5108
HFZ00,2000-09-18 05:30,18,101.4,101.41,101.38,101.39,6128
HFZ00,2000-09-18 06:00,18,101.39,101.41,101.39,101.39,3347
HFZ00,2000-09-18 06:30,18,101.39,101.4,101.39,101.39,3185
HFZ00,2000-09-18 07:00,18,101.39,101.4,101.39,101.39,1163
HFZ00,2000-09-18 07:30,18,101.39,101.4,101.38,101.4,8040
HFZ00,2000-09-18 08:00,18,101.39,101.4,101.39,101.39,4110
HFZ00,2000-09-18 08:30,18,101.39,101.4,101.39,101.39,4392
HFZ00,2000-09-18 09:00,18,101.39,101.41,101.39,101.41,7313
HFZ00,2000-09-18 09:30,18,101.41,101.42,101.4,101.41,5493
HFZ00,2000-09-18 10:00,18,101.41,101.41,101.39,101.39,8471
HFZ00,2000-09-18 10:30,18,101.4,101.42,101.39,101.41,7028
HFZ00,2000-09-18 11:00,18,101.41,101.42,101.4,101.41,1286
HFZ00,2000-09-18 11:30,18,101.41,101.41,101.39,101.41,1493
HFZ00,2000-09-19 01:00,19,101.39,101.41,101.38,101.4,8877
HFZ00,2000-09-19 01:30,19,101.4,101.43,101.4,101.43,12679
HFZ00,2000-09-19 02:00,19,101.43,101.48,101.43,101.46,30242
HFZ00,2000-09-19 02:30,19,101.46,101.48,101.45,101.48,19272
HFZ00,2000-09-19 03:00,19,101.47,101.49,101.46,101.48,11318
HFZ00,2000-09-19 03:30,19,101.48,101.51,101.48,101.49,23163
HFZ00,2000-09-19 04:00,19,101.49,101.5,101.48,101.49,16562
HFZ00,2000-09-19 04:30,19,101.49,101.53,101.49,101.52,26929
HFZ00,2000-09-19 05:00,19,101.52,101.52,101.49,101.51,12155
HFZ00,2000-09-19 05:30,19,101.5,101.51,101.5,101.5,9785
HFZ00,2000-09-19 06:00,19,101.5,101.53,101.5,101.52,7757
HFZ00,2000-09-19 06:30,19,101.52,101.53,101.51,101.51,7712
HFZ00,2000-09-19 07:00,19,101.51,101.52,101.5,101.51,3563
HFZ00,2000-09-19 07:30,19,101.5,101.51,101.48,101.48,26479
HFZ00,2000-09-19 08:00,19,101.48,101.48,101.45,101.46,29698
HFZ00,2000-09-19 08:30,19,101.46,101.46,101.44,101.45,25490
HFZ00,2000-09-19 09:00,19,101.45,101.48,101.44,101.47,10526
HFZ00,2000-09-19 09:30,19,101.48,101.48,101.46,101.47,4201
HFZ00,2000-09-19 10:00,19,101.48,101.48,101.44,101.45,5382
HFZ00,2000-09-19 10:30,19,101.45,101.46,101.44,101.46,5808
HFZ00,2000-09-19 11:00,19,101.45,101.46,101.45,101.46,2175
HFZ00,2000-09-19 11:30,19,101.47,101.48,101.45,101.47,1790
HFZ00,2000-09-20 01:00,20,101.47,101.47,101.44,101.45,6777
HFZ00,2000-09-20 01:30,20,101.44,101.46,101.42,101.44,15500
HFZ00,2000-09-20 02:00,20,101.44,101.46,101.42,101.43,17122
HFZ00,2000-09-20 02:30,20,101.43,101.5,101.43,101.46,25175
HFZ00,2000-09-20 03:00,20,101.46,101.46,101.43,101.45,24563
HFZ00,2000-09-20 03:30,20,101.44,101.44,101.42,101.43,20111
HFZ00,2000-09-20 04:00,20,101.44,101.45,101.42,101.44,10708
HFZ00,2000-09-20 04:30,20,101.43,101.47,101.42,101.46,14029
HFZ00,2000-09-20 05:00,20,101.46,101.47,101.44,101.45,6383
HFZ00,2000-09-20 05:30,20,101.46,101.46,101.44,101.45,3048
HFZ00,2000-09-20 06:00,20,101.44,101.46,101.44,101.46,2873
HFZ00,2000-09-20 06:30,20,101.45,101.46,101.44,101.45,993
HFZ00,2000-09-20 07:00,20,101.45,101.45,101.44,101.45,4092
HFZ00,2000-09-20 07:30,20,101.44,101.46,101.43,101.44,9183
HFZ00,2000-09-20 08:00,20,101.45,101.47,101.44,101.44,20464
HFZ00,2000-09-20 08:30,20,101.45,101.45,101.44,101.45,2893
HFZ00,2000-09-20 09:00,20,101.45,101.45,101.43,101.43,8623
HFZ00,2000-09-20 09:30,20,101.44,101.47,101.43,101.46,11008
HFZ00,2000-09-20 10:00,20,101.47,101.47,101.45,101.46,5735
HFZ00,2000-09-20 10:30,20,101.46,101.46,101.45,101.46,2421
HFZ00,2000-09-20 11:00,20,101.46,101.47,101.46,101.47,1565
HFZ00,2000-09-20 11:30,20,101.47,101.5,101.47,101.49,4514
HFZ00,2000-09-21 01:00,21,101.47,101.49,101.46,101.47,10965
HFZ00,2000-09-21 01:30,21,101.47,101.48,101.46,101.47,8739
HFZ00,2000-09-21 02:00,21,101.47,101.52,101.45,101.5,29130
HFZ00,2000-09-21 02:30,21,101.5,101.51,101.48,101.48,20449
HFZ00,2000-09-21 03:00,21,101.49,101.5,101.48,101.49,11556
HFZ00,2000-09-21 03:30,21,101.48,101.49,101.47,101.48,13079
HFZ00,2000-09-21 04:00,21,101.47,101.48,101.46,101.46,16697
HFZ00,2000-09-21 04:30,21,101.46,101.49,101.46,101.48,9035
HFZ00,2000-09-21 05:00,21,101.49,101.51,101.48,101.5,18164
HFZ00,2000-09-21 05:30,21,101.49,101.51,101.49,101.49,9660
HFZ00,2000-09-21 06:00,21,101.49,101.52,101.49,101.5,21747
HFZ00,2000-09-21 06:30,21,101.51,101.52,101.5,101.5,5881
HFZ00,2000-09-21 07:00,21,101.5,101.53,101.5,101.51,22058
HFZ00,2000-09-21 07:30,21,101.51,101.51,101.46,101.46,39047
HFZ00,2000-09-21 08:00,21,101.47,101.47,101.45,101.47,23458
HFZ00,2000-09-21 08:30,21,101.46,101.47,101.44,101.47,17860
HFZ00,2000-09-21 09:00,21,101.47,101.47,101.45,101.46,14392
HFZ00,2000-09-21 09:30,21,101.46,101.47,101.45,101.47,7908
HFZ00,2000-09-21 10:00,21,101.47,101.49,101.46,101.49,11330
HFZ00,2000-09-21 10:30,21,101.49,101.51,101.49,101.49,11095
HFZ00,2000-09-21 11:00,21,101.48,101.5,101.48,101.5,5496
HFZ00,2000-09-21 11:30,21,101.5,101.5,101.48,101.48,3963
HFZ00,2000-09-22 01:00,22,101.57,101.6,101.56,101.58,23463
HFZ00,2000-09-22 01:30,22,101.59,101.61,101.58,101.58,25866
HFZ00,2000-09-22 02:00,22,101.58,101.59,101.56,101.58,11270
HFZ00,2000-09-22 02:30,22,101.57,101.6,101.57,101.57,20897
HFZ00,2000-09-22 03:00,22,101.57,101.6,101.57,101.58,9421
HFZ00,2000-09-22 03:30,22,101.57,101.59,101.56,101.56,6292
HFZ00,2000-09-22 04:00,22,101.57,101.58,101.55,101.56,18488
HFZ00,2000-09-22 04:30,22,101.56,101.56,101.55,101.55,5479
HFZ00,2000-09-22 05:00,22,101.56,101.61,101.56,101.58,29017
HFZ00,2000-09-22 05:30,22,101.59,101.6,101.58,101.59,9701
HFZ00,2000-09-22 06:00,22,101.6,101.68,101.59,101.61,57302
HFZ00,2000-09-22 06:30,22,101.61,101.63,101.56,101.57,24497
HFZ00,2000-09-22 07:00,22,101.58,101.62,101.58,101.59,31204
HFZ00,2000-09-22 07:30,22,101.59,101.63,101.59,101.61,14426
HFZ00,2000-09-22 08:00,22,101.61,101.64,101.61,101.62,20311
HFZ00,2000-09-22 08:30,22,101.61,101.63,101.59,101.6,9694
HFZ00,2000-09-22 09:00,22,101.59,101.61,101.58,101.59,12970
HFZ00,2000-09-22 09:30,22,101.59,101.6,101.58,101.59,5982
HFZ00,2000-09-22 10:00,22,101.59,101.6,101.58,101.58,6568
HFZ00,2000-09-22 10:30,22,101.58,101.59,101.56,101.57,10296
HFZ00,2000-09-22 11:00,22,101.57,101.57,101.53,101.54,8074
HFZ00,2000-09-22 11:30,22,101.54,101.56,101.54,101.55,2174
HFZ00,2000-09-25 01:00,25,101.54,101.54,101.49,101.5,22163
HFZ00,2000-09-25 01:30,25,101.5,101.52,101.48,101.49,17416
HFZ00,2000-09-25 02:00,25,101.48,101.5,101.48,101.5,7362
HFZ00,2000-09-25 02:30,25,101.5,101.51,101.49,101.5,10232
HFZ00,2000-09-25 03:00,25,101.5,101.5,101.48,101.48,4963
HFZ00,2000-09-25 03:30,25,101.48,101.5,101.47,101.49,8763
HFZ00,2000-09-25 04:00,25,101.49,101.49,101.47,101.48,16273
HFZ00,2000-09-25 04:30,25,101.48,101.48,101.46,101.47,10871
HFZ00,2000-09-25 05:00,25,101.47,101.48,101.46,101.47,4235
HFZ00,2000-09-25 05:30,25,101.47,101.49,101.47,101.48,3962
HFZ00,2000-09-25 06:00,25,101.48,101.48,101.47,101.48,1990
HFZ00,2000-09-25 06:30,25,101.47,101.48,101.47,101.47,3575
HFZ00,2000-09-25 07:00,25,101.47,101.47,101.47,101.47,3040
HFZ00,2000-09-25 07:30,25,101.47,101.48,101.46,101.47,5133
HFZ00,2000-09-25 08:00,25,101.47,101.47,101.45,101.47,21255
HFZ00,2000-09-25 08:30,25,101.46,101.47,101.44,101.44,11560
HFZ00,2000-09-25 09:00,25,101.45,101.45,101.43,101.44,14008
HFZ00,2000-09-25 09:30,25,101.44,101.44,101.39,101.4,24755
HFZ00,2000-09-25 10:00,25,101.4,101.41,101.38,101.39,17320
HFZ00,2000-09-25 10:30,25,101.39,101.41,101.39,101.4,7491
HFZ00,2000-09-25 11:00,25,101.41,101.41,101.4,101.4,3618
HFZ00,2000-09-25 11:30,25,101.39,101.41,101.39,101.39,1750
HFZ00,2000-09-26 01:00,26,101.4,101.4,101.35,101.38,11729
HFZ00,2000-09-26 01:30,26,101.37,101.39,101.33,101.38,20358
HFZ00,2000-09-26 02:00,26,101.38,101.41,101.38,101.39,15184
HFZ00,2000-09-26 02:30,26,101.4,101.42,101.4,101.4,15522
HFZ00,2000-09-26 03:00,26,101.4,101.42,101.4,101.4,12979
HFZ00,2000-09-26 03:30,26,101.41,101.41,101.39,101.41,8135
HFZ00,2000-09-26 04:00,26,101.41,101.42,101.4,101.41,5369
HFZ00,2000-09-26 04:30,26,101.41,101.41,101.4,101.41,5406
HFZ00,2000-09-26 05:00,26,101.42,101.42,101.39,101.4,9139
HFZ00,2000-09-26 05:30,26,101.4,101.4,101.39,101.4,4064
HFZ00,2000-09-26 06:00,26,101.4,101.4,101.39,101.39,523
HFZ00,2000-09-26 06:30,26,101.4,101.4,101.4,101.4,3365
HFZ00,2000-09-26 07:00,26,101.4,101.4,101.4,101.4,74
HFZ00,2000-09-26 07:30,26,101.41,101.42,101.4,101.42,4249
HFZ00,2000-09-26 08:00,26,101.41,101.44,101.41,101.43,9322
HFZ00,2000-09-26 08:30,26,101.44,101.45,101.43,101.43,14282
HFZ00,2000-09-26 09:00,26,101.43,101.45,101.42,101.43,12426
HFZ00,2000-09-26 09:30,26,101.43,101.44,101.43,101.43,7701
HFZ00,2000-09-26 10:00,26,101.44,101.47,101.44,101.45,9023
HFZ00,2000-09-26 10:30,26,101.45,101.46,101.45,101.45,4101
HFZ00,2000-09-26 11:00,26,101.45,101.47,101.45,101.46,2355
HFZ00,2000-09-26 11:30,26,101.45,101.48,101.45,101.46,3847
HFZ00,2000-09-27 01:00,27,101.48,101.5,101.47,101.48,6622
HFZ00,2000-09-27 01:30,27,101.48,101.49,101.46,101.49,6346
HFZ00,2000-09-27 02:00,27,101.48,101.51,101.47,101.47,19928
HFZ00,2000-09-27 02:30,27,101.48,101.51,101.48,101.49,19347
HFZ00,2000-09-27 03:00,27,101.49,101.5,101.48,101.49,13964
HFZ00,2000-09-27 03:30,27,101.49,101.51,101.49,101.5,7850
HFZ00,2000-09-27 04:00,27,101.5,101.5,101.47,101.48,12937
HFZ00,2000-09-27 04:30,27,101.48,101.49,101.47,101.48,9233
HFZ00,2000-09-27 05:00,27,101.48,101.48,101.46,101.47,11905
HFZ00,2000-09-27 05:30,27,101.47,101.47,101.45,101.47,3871
HFZ00,2000-09-27 06:00,27,101.46,101.47,101.45,101.46,7054
HFZ00,2000-09-27 06:30,27,101.46,101.47,101.45,101.47,3344
HFZ00,2000-09-27 07:00,27,101.46,101.46,101.44,101.46,5822
HFZ00,2000-09-27 07:30,27,101.46,101.47,101.45,101.46,7467
HFZ00,2000-09-27 08:00,27,101.46,101.46,101.44,101.45,9531
HFZ00,2000-09-27 08:30,27,101.45,101.47,101.43,101.45,12745
HFZ00,2000-09-27 09:00,27,101.45,101.45,101.43,101.44,12288
HFZ00,2000-09-27 09:30,27,101.44,101.46,101.43,101.45,14172
HFZ00,2000-09-27 10:00,27,101.46,101.47,101.45,101.45,4073
HFZ00,2000-09-27 10:30,27,101.45,101.46,101.43,101.45,5182
HFZ00,2000-09-27 11:00,27,101.45,101.45,101.44,101.44,2115
HFZ00,2000-09-27 11:30,27,101.44,101.44,101.42,101.43,4228
HFZ00,2000-09-28 01:00,28,101.44,101.46,101.44,101.45,1596
HFZ00,2000-09-28 01:30,28,101.45,101.46,101.45,101.45,5135
HFZ00,2000-09-28 02:00,28,101.46,101.46,101.45,101.46,2562
HFZ00,2000-09-28 02:30,28,101.46,101.48,101.46,101.47,3363
HFZ00,2000-09-28 03:00,28,101.47,101.47,101.46,101.46,2279
HFZ00,2000-09-28 03:30,28,101.47,101.48,101.46,101.47,8402
HFZ00,2000-09-28 04:00,28,101.47,101.49,101.47,101.48,6204
HFZ00,2000-09-28 04:30,28,101.48,101.49,101.47,101.48,5299
HFZ00,2000-09-28 05:00,28,101.48,101.48,101.47,101.48,4668
HFZ00,2000-09-28 05:30,28,101.47,101.47,101.47,101.47,2514
HFZ00,2000-09-28 06:00,28,101.47,101.48,101.46,101.47,1353
HFZ00,2000-09-28 06:30,28,101.48,101.48,101.46,101.46,2664
HFZ00,2000-09-28 07:00,28,101.46,101.47,101.44,101.45,9116
HFZ00,2000-09-28 07:30,28,101.45,101.47,101.44,101.45,13651
HFZ00,2000-09-28 08:00,28,101.45,101.46,101.44,101.45,3983
HFZ00,2000-09-28 08:30,28,101.45,101.47,101.44,101.46,6011
HFZ00,2000-09-28 09:00,28,101.47,101.47,101.45,101.46,6045
HFZ00,2000-09-28 09:30,28,101.45,101.46,101.45,101.45,5936
HFZ00,2000-09-28 10:00,28,101.44,101.46,101.43,101.44,7579
HFZ00,2000-09-28 10:30,28,101.45,101.46,101.44,101.45,3465
HFZ00,2000-09-28 11:00,28,101.46,101.47,101.45,101.46,3610
HFZ00,2000-09-28 11:30,28,101.46,101.47,101.45,101.46,1649
HFZ00,2000-09-29 01:00,29,101.45,101.46,101.42,101.43,5991
HFZ00,2000-09-29 01:30,29,101.44,101.48,101.43,101.47,5643
HFZ00,2000-09-29 02:00,29,101.46,101.47,101.44,101.44,7691
HFZ00,2000-09-29 02:30,29,101.45,101.47,101.44,101.47,5713
HFZ00,2000-09-29 03:00,29,101.47,101.49,101.46,101.47,8229
HFZ00,2000-09-29 03:30,29,101.47,101.48,101.46,101.46,6805
HFZ00,2000-09-29 04:00,29,101.46,101.48,101.46,101.47,5002
HFZ00,2000-09-29 04:30,29,101.46,101.47,101.46,101.46,2363
HFZ00,2000-09-29 05:00,29,101.46,101.47,101.45,101.47,925
HFZ00,2000-09-29 05:30,29,101.46,101.46,101.45,101.46,2762
HFZ00,2000-09-29 06:00,29,101.45,101.46,101.44,101.44,3257
HFZ00,2000-09-29 06:30,29,101.44,101.45,101.43,101.44,8627
HFZ00,2000-09-29 07:00,29,101.43,101.46,101.43,101.45,3617
HFZ00,2000-09-29 07:30,29,101.45,101.47,101.44,101.46,10591
HFZ00,2000-09-29 08:00,29,101.46,101.47,101.44,101.47,5835
HFZ00,2000-09-29 08:30,29,101.46,101.47,101.44,101.44,10034
HFZ00,2000-09-29 09:00,29,101.45,101.49,101.45,101.49,16449
HFZ00,2000-09-29 09:30,29,101.48,101.51,101.48,101.5,11528
HFZ00,2000-09-29 10:00,29,101.5,101.52,101.5,101.51,6668
HFZ00,2000-09-29 10:30,29,101.52,101.52,101.5,101.51,2639
HFZ00,2000-09-29 11:00,29,101.51,101.52,101.5,101.5,2058
HFZ00,2000-09-29 11:30,29,101.5,101.51,101.49,101.51,817
HFZ00,2000-10-02 01:00,2,101.5,101.52,101.5,101.51,3424
HFZ00,2000-10-02 01:30,2,101.51,101.52,101.5,101.51,7605
HFZ00,2000-10-02 02:00,2,101.51,101.54,101.51,101.52,8035
HFZ00,2000-10-02 02:30,2,101.52,101.56,101.51,101.54,19416
HFZ00,2000-10-02 03:00,2,101.53,101.59,101.53,101.59,19913
HFZ00,2000-10-02 03:30,2,101.58,101.6,101.57,101.58,16079
HFZ00,2000-10-02 04:00,2,101.57,101.57,101.56,101.57,7408
HFZ00,2000-10-02 04:30,2,101.57,101.58,101.56,101.57,4816
HFZ00,2000-10-02 05:00,2,101.57,101.57,101.56,101.57,1690
HFZ00,2000-10-02 05:30,2,101.57,101.58,101.57,101.57,1149
HFZ00,2000-10-02 06:00,2,101.58,101.58,101.57,101.57,2265
HFZ00,2000-10-02 06:30,2,101.57,101.57,101.57,101.57,2479
HFZ00,2000-10-02 07:00,2,101.56,101.57,101.54,101.55,7887
HFZ00,2000-10-02 07:30,2,101.55,101.56,101.54,101.55,5990
HFZ00,2000-10-02 08:00,2,101.56,101.56,101.54,101.55,3397
HFZ00,2000-10-02 08:30,2,101.55,101.56,101.55,101.56,4591
HFZ00,2000-10-02 09:00,2,101.56,101.58,101.55,101.56,9524
HFZ00,2000-10-02 09:30,2,101.56,101.58,101.55,101.57,5196
HFZ00,2000-10-02 10:00,2,101.57,101.58,101.57,101.58,7399
HFZ00,2000-10-02 10:30,2,101.58,101.58,101.57,101.57,2824
HFZ00,2000-10-02 11:00,2,101.58,101.59,101.57,101.58,2834
HFZ00,2000-10-02 11:30,2,101.58,101.6,101.58,101.59,3299
HFZ00,2000-10-03 01:00,3,101.59,101.64,101.59,101.62,10949
HFZ00,2000-10-03 01:30,3,101.62,101.64,101.6,101.6,9622
HFZ00,2000-10-03 02:00,3,101.6,101.6,101.58,101.58,7292
HFZ00,2000-10-03 02:30,3,101.59,101.6,101.58,101.6,5344
HFZ00,2000-10-03 03:00,3,101.59,101.6,101.59,101.59,1295
HFZ00,2000-10-03 03:30,3,101.59,101.59,101.58,101.58,7506
HFZ00,2000-10-03 04:00,3,101.59,101.59,101.58,101.59,1147
HFZ00,2000-10-03 04:30,3,101.59,101.59,101.58,101.59,2137
HFZ00,2000-10-03 05:00,3,101.59,101.59,101.58,101.58,1252
HFZ00,2000-10-03 05:30,3,101.58,101.59,101.58,101.59,385
HFZ00,2000-10-03 06:00,3,101.58,101.59,101.58,101.59,76
HFZ00,2000-10-03 06:30,3,101.58,101.58,101.57,101.58,2288
HFZ00,2000-10-03 07:00,3,101.58,101.59,101.57,101.58,2938
HFZ00,2000-10-03 07:30,3,101.58,101.59,101.57,101.58,1408
HFZ00,2000-10-03 08:00,3,101.58,101.58,101.57,101.57,1263
HFZ00,2000-10-03 08:30,3,101.58,101.59,101.58,101.59,2745
HFZ00,2000-10-03 09:00,3,101.59,101.61,101.59,101.6,4312
HFZ00,2000-10-03 09:30,3,101.6,101.61,101.59,101.59,4563
HFZ00,2000-10-03 10:00,3,101.6,101.6,101.59,101.59,1371
HFZ00,2000-10-03 10:30,3,101.59,101.6,101.58,101.59,4602
HFZ00,2000-10-03 11:00,3,101.59,101.59,101.58,101.58,1427
HFZ00,2000-10-03 11:30,3,101.58,101.58,101.57,101.58,848
HFZ00,2000-10-04 01:00,4,101.56,101.58,101.55,101.56,6646
HFZ00,2000-10-04 01:30,4,101.56,101.58,101.56,101.58,5482
HFZ00,2000-10-04 02:00,4,101.58,101.61,101.58,101.61,16034
HFZ00,2000-10-04 02:30,4,101.6,101.6,101.58,101.58,9896
HFZ00,2000-10-04 03:00,4,101.58,101.59,101.57,101.58,10073
HFZ00,2000-10-04 03:30,4,101.58,101.59,101.57,101.58,6795
HFZ00,2000-10-04 04:00,4,101.58,101.58,101.57,101.58,6575
HFZ00,2000-10-04 04:30,4,101.58,101.59,101.57,101.58,6611
HFZ00,2000-10-04 05:00,4,101.58,101.58,101.57,101.58,324
HFZ00,2000-10-04 05:30,4,101.58,101.59,101.58,101.59,7339
HFZ00,2000-10-04 06:00,4,101.58,101.6,101.58,101.59,2372
HFZ00,2000-10-04 06:30,4,101.59,101.6,101.57,101.58,5721
HFZ00,2000-10-04 07:00,4,101.58,101.58,101.56,101.57,8687
HFZ00,2000-10-04 07:30,4,101.57,101.58,101.57,101.58,6595
HFZ00,2000-10-04 08:00,4,101.57,101.58,101.57,101.57,2073
HFZ00,2000-10-04 08:30,4,101.58,101.59,101.57,101.59,6355
HFZ00,2000-10-04 09:00,4,101.59,101.6,101.57,101.58,8701
HFZ00,2000-10-04 09:30,4,101.58,101.58,101.56,101.56,8261
HFZ00,2000-10-04 10:00,4,101.56,101.57,101.55,101.56,11445
HFZ00,2000-10-04 10:30,4,101.57,101.57,101.54,101.54,3078
HFZ00,2000-10-04 11:00,4,101.55,101.56,101.54,101.54,2687
HFZ00,2000-10-04 11:30,4,101.55,101.55,101.54,101.55,2369
HFZ00,2000-10-05 01:00,5,101.53,101.55,101.51,101.52,7955
HFZ00,2000-10-05 01:30,5,101.52,101.54,101.52,101.52,3869
HFZ00,2000-10-05 02:00,5,101.52,101.52,101.49,101.5,17182
HFZ00,2000-10-05 02:30,5,101.5,101.52,101.49,101.5,18135
HFZ00,2000-10-05 03:00,5,101.5,101.51,101.5,101.51,4269
HFZ00,2000-10-05 03:30,5,101.5,101.51,101.49,101.51,14753
HFZ00,2000-10-05 04:00,5,101.51,101.51,101.49,101.49,11810
HFZ00,2000-10-05 04:30,5,101.5,101.5,101.49,101.5,3625
HFZ00,2000-10-05 05:00,5,101.49,101.5,101.48,101.49,5234
HFZ00,2000-10-05 05:30,5,101.49,101.5,101.49,101.5,3101
HFZ00,2000-10-05 06:00,5,101.5,101.5,101.5,101.5,1374
HFZ00,2000-10-05 06:30,5,101.5,101.5,101.41,101.44,66389
HFZ00,2000-10-05 07:00,5,101.44,101.5,101.44,101.47,55014
HFZ00,2000-10-05 07:30,5,101.47,101.47,101.43,101.44,37821
HFZ00,2000-10-05 08:00,5,101.44,101.48,101.44,101.47,25080
HFZ00,2000-10-05 08:30,5,101.46,101.47,101.43,101.44,22487
HFZ00,2000-10-05 09:00,5,101.44,101.46,101.43,101.45,9613
HFZ00,2000-10-05 09:30,5,101.45,101.46,101.44,101.44,15062
HFZ00,2000-10-05 10:00,5,101.44,101.46,101.43,101.45,7542
HFZ00,2000-10-05 10:30,5,101.45,101.46,101.45,101.46,5935
HFZ00,2000-10-05 11:00,5,101.45,101.45,101.44,101.45,2422
HFZ00,2000-10-05 11:30,5,101.44,101.45,101.44,101.44,1257
HFZ00,2000-10-06 01:00,6,101.44,101.47,101.44,101.45,5452
HFZ00,2000-10-06 01:30,6,101.45,101.47,101.45,101.46,5449
HFZ00,2000-10-06 02:00,6,101.47,101.48,101.46,101.48,10258
HFZ00,2000-10-06 02:30,6,101.48,101.49,101.48,101.48,11034
HFZ00,2000-10-06 03:00,6,101.48,101.49,101.48,101.48,6675
HFZ00,2000-10-06 03:30,6,101.48,101.49,101.48,101.48,5054
HFZ00,2000-10-06 04:00,6,101.48,101.5,101.47,101.49,12319
HFZ00,2000-10-06 04:30,6,101.49,101.51,101.48,101.5,11725
HFZ00,2000-10-06 05:00,6,101.5,101.5,101.49,101.5,2754
HFZ00,2000-10-06 05:30,6,101.49,101.5,101.48,101.49,6371
HFZ00,2000-10-06 06:00,6,101.49,101.5,101.49,101.5,618
HFZ00,2000-10-06 06:30,6,101.5,101.51,101.49,101.5,3062
HFZ00,2000-10-06 07:00,6,101.5,101.51,101.47,101.49,10284
HFZ00,2000-10-06 07:30,6,101.48,101.5,101.47,101.47,20221
HFZ00,2000-10-06 08:00,6,101.47,101.48,101.46,101.47,23785
HFZ00,2000-10-06 08:30,6,101.47,101.47,101.45,101.46,21999
HFZ00,2000-10-06 09:00,6,101.46,101.46,101.41,101.42,39664
HFZ00,2000-10-06 09:30,6,101.42,101.48,101.42,101.48,22812
HFZ00,2000-10-06 10:00,6,101.47,101.47,101.45,101.46,8216
HFZ00,2000-10-06 10:30,6,101.47,101.49,101.46,101.48,7324
HFZ00,2000-10-06 11:00,6,101.48,101.48,101.46,101.47,3602
HFZ00,2000-10-06 11:30,6,101.47,101.5,101.47,101.5,5710
HFZ00,2000-10-09 01:00,9,101.54,101.54,101.51,101.52,4128
HFZ00,2000-10-09 01:30,9,101.53,101.53,101.51,101.51,6550
HFZ00,2000-10-09 02:00,9,101.51,101.52,101.5,101.51,7649
HFZ00,2000-10-09 02:30,9,101.51,101.53,101.51,101.51,4583
HFZ00,2000-10-09 03:00,9,101.51,101.53,101.5,101.52,4395
HFZ00,2000-10-09 03:30,9,101.52,101.53,101.51,101.52,3108
HFZ00,2000-10-09 04:00,9,101.52,101.54,101.51,101.52,7912
HFZ00,2000-10-09 04:30,9,101.52,101.53,101.51,101.52,2570
HFZ00,2000-10-09 05:00,9,101.51,101.52,101.51,101.52,1857
HFZ00,2000-10-09 05:30,9,101.52,101.52,101.52,101.52,643
HFZ00,2000-10-09 06:00,9,101.51,101.52,101.51,101.51,430
HFZ00,2000-10-09 06:30,9,101.52,101.52,101.51,101.52,803
HFZ00,2000-10-09 07:00,9,101.51,101.52,101.51,101.51,1764
HFZ00,2000-10-09 07:30,9,101.51,101.53,101.51,101.52,3170
HFZ00,2000-10-09 08:00,9,101.52,101.52,101.5,101.51,1392
HFZ00,2000-10-09 08:30,9,101.52,101.53,101.51,101.53,2372
HFZ00,2000-10-09 09:00,9,101.52,101.54,101.52,101.53,6388
HFZ00,2000-10-09 09:30,9,101.53,101.54,101.52,101.53,6844
HFZ00,2000-10-09 10:00,9,101.53,101.57,101.53,101.56,9766
HFZ00,2000-10-09 10:30,9,101.56,101.56,101.53,101.54,3705
HFZ00,2000-10-09 11:00,9,101.54,101.55,101.54,101.54,2768
HFZ00,2000-10-09 11:30,9,101.54,101.56,101.54,101.56,1619
HFZ00,2000-10-10 01:00,10,101.55,101.55,101.51,101.52,7109
HFZ00,2000-10-10 01:30,10,101.52,101.54,101.52,101.53,3296
HFZ00,2000-10-10 02:00,10,101.53,101.54,101.52,101.54,6855
HFZ00,2000-10-10 02:30,10,101.54,101.55,101.53,101.53,5509
HFZ00,2000-10-10 03:00,10,101.53,101.54,101.53,101.53,6037
HFZ00,2000-10-10 03:30,10,101.52,101.54,101.52,101.52,5510
HFZ00,2000-10-10 04:00,10,101.52,101.53,101.52,101.53,8056
HFZ00,2000-10-10 04:30,10,101.53,101.54,101.52,101.53,11097
HFZ00,2000-10-10 05:00,10,101.53,101.54,101.53,101.53,3599
HFZ00,2000-10-10 05:30,10,101.53,101.53,101.53,101.53,883
HFZ00,2000-10-10 06:00,10,101.53,101.53,101.52,101.53,627
HFZ00,2000-10-10 06:30,10,101.53,101.53,101.53,101.53,1669
HFZ00,2000-10-10 07:00,10,101.53,101.53,101.53,101.53,1009
HFZ00,2000-10-10 07:30,10,101.52,101.54,101.52,101.54,3295
HFZ00,2000-10-10 08:00,10,101.53,101.55,101.53,101.54,7348
HFZ00,2000-10-10 08:30,10,101.54,101.55,101.51,101.52,8840
HFZ00,2000-10-10 09:00,10,101.52,101.53,101.51,101.52,3998
HFZ00,2000-10-10 09:30,10,101.52,101.54,101.51,101.53,8810
HFZ00,2000-10-10 10:00,10,101.53,101.53,101.51,101.53,5153
HFZ00,2000-10-10 10:30,10,101.53,101.54,101.53,101.53,2988
HFZ00,2000-10-10 11:00,10,101.54,101.54,101.53,101.54,3173
HFZ00,2000-10-10 11:30,10,101.54,101.56,101.53,101.55,2370
HFZ00,2000-10-11 01:00,11,101.59,101.6,101.58,101.58,13946
HFZ00,2000-10-11 01:30,11,101.59,101.61,101.58,101.6,14565
HFZ00,2000-10-11 02:00,11,101.59,101.6,101.58,101.59,5043
HFZ00,2000-10-11 02:30,11,101.59,101.6,101.58,101.59,10374
HFZ00,2000-10-11 03:00,11,101.58,101.59,101.58,101.58,6843
HFZ00,2000-10-11 03:30,11,101.58,101.59,101.57,101.57,10878
HFZ00,2000-10-11 04:00,11,101.57,101.6,101.56,101.59,14657
HFZ00,2000-10-11 04:30,11,101.59,101.6,101.59,101.59,8200
HFZ00,2000-10-11 05:00,11,101.58,101.6,101.58,101.59,5388
HFZ00,2000-10-11 05:30,11,101.58,101.6,101.58,101.59,5198
HFZ00,2000-10-11 06:00,11,101.58,101.6,101.58,101.59,4120
HFZ00,2000-10-11 06:30,11,101.6,101.62,101.6,101.61,14471
HFZ00,2000-10-11 07:00,11,101.61,101.61,101.59,101.6,6529
HFZ00,2000-10-11 07:30,11,101.6,101.61,101.59,101.59,9183
HFZ00,2000-10-11 08:00,11,101.6,101.62,101.59,101.61,16965
HFZ00,2000-10-11 08:30,11,101.61,101.65,101.59,101.59,46635
HFZ00,2000-10-11 09:00,11,101.59,101.62,101.59,101.61,10102
HFZ00,2000-10-11 09:30,11,101.61,101.64,101.6,101.64,14532
HFZ00,2000-10-11 10:00,11,101.63,101.65,101.62,101.63,13344
HFZ00,2000-10-11 10:30,11,101.62,101.63,101.61,101.63,7751
HFZ00,2000-10-11 11:00,11,101.62,101.62,101.6,101.61,7836
HFZ00,2000-10-11 11:30,11,101.61,101.62,101.59,101.61,7092
HFZ00,2000-10-12 01:00,12,101.59,101.59,101.57,101.58,7860
HFZ00,2000-10-12 01:30,12,101.59,101.6,101.58,101.6,5493
HFZ00,2000-10-12 02:00,12,101.59,101.59,101.57,101.57,7262
HFZ00,2000-10-12 02:30,12,101.57,101.58,101.57,101.57,6889
HFZ00,2000-10-12 03:00,12,101.58,101.58,101.57,101.58,6197
HFZ00,2000-10-12 03:30,12,101.58,101.59,101.58,101.59,9145
HFZ00,2000-10-12 04:00,12,101.59,101.6,101.58,101.58,5052
HFZ00,2000-10-12 04:30,12,101.58,101.58,101.57,101.58,4895
HFZ00,2000-10-12 05:00,12,101.57,101.58,101.56,101.57,7158
HFZ00,2000-10-12 05:30,12,101.57,101.58,101.57,101.57,3255
HFZ00,2000-10-12 06:00,12,101.57,101.57,101.56,101.57,2003
HFZ00,2000-10-12 06:30,12,101.56,101.57,101.56,101.57,9962
HFZ00,2000-10-12 07:00,12,101.56,101.57,101.55,101.56,7498
HFZ00,2000-10-12 07:30,12,101.56,101.57,101.54,101.55,9477
HFZ00,2000-10-12 08:00,12,101.55,101.58,101.55,101.58,18994
HFZ00,2000-10-12 08:30,12,101.57,101.65,101.56,101.65,43406
HFZ00,2000-10-12 09:00,12,101.65,101.78,101.63,101.71,86478
HFZ00,2000-10-12 09:30,12,101.7,101.73,101.65,101.66,41871
HFZ00,2000-10-12 10:00,12,101.67,101.69,101.65,101.68,23027
HFZ00,2000-10-12 10:30,12,101.68,101.72,101.66,101.72,17662
HFZ00,2000-10-12 11:00,12,101.72,101.73,101.71,101.73,12034
HFZ00,2000-10-12 11:30,12,101.73,101.76,101.71,101.75,10482
HFZ00,2000-10-13 01:00,13,101.79,101.79,101.74,101.76,11915
HFZ00,2000-10-13 01:30,13,101.76,101.78,101.73,101.78,16484
HFZ00,2000-10-13 02:00,13,101.78,101.8,101.75,101.78,22167
HFZ00,2000-10-13 02:30,13,101.78,101.78,101.75,101.76,21094
HFZ00,2000-10-13 03:00,13,101.76,101.76,101.73,101.74,21741
HFZ00,2000-10-13 03:30,13,101.75,101.75,101.72,101.74,12383
HFZ00,2000-10-13 04:00,13,101.74,101.75,101.73,101.74,7632
HFZ00,2000-10-13 04:30,13,101.73,101.73,101.7,101.71,23473
HFZ00,2000-10-13 05:00,13,101.71,101.74,101.71,101.73,11942
HFZ00,2000-10-13 05:30,13,101.73,101.74,101.72,101.72,6678
HFZ00,2000-10-13 06:00,13,101.73,101.73,101.72,101.72,1898
HFZ00,2000-10-13 06:30,13,101.72,101.73,101.72,101.72,1910
HFZ00,2000-10-13 07:00,13,101.72,101.73,101.68,101.69,9766
HFZ00,2000-10-13 07:30,13,101.7,101.72,101.69,101.71,18921
HFZ00,2000-10-13 08:00,13,101.71,101.73,101.7,101.72,13429
HFZ00,2000-10-13 08:30,13,101.72,101.73,101.67,101.68,16208
HFZ00,2000-10-13 09:00,13,101.69,101.7,101.67,101.69,16842
HFZ00,2000-10-13 09:30,13,101.68,101.71,101.68,101.69,12307
HFZ00,2000-10-13 10:00,13,101.68,101.68,101.65,101.66,11565
HFZ00,2000-10-13 10:30,13,101.66,101.66,101.64,101.65,6599
HFZ00,2000-10-13 11:00,13,101.65,101.65,101.64,101.65,1682
HFZ00,2000-10-13 11:30,13,101.65,101.66,101.64,101.66,1661
HFZ00,2000-10-16 01:00,16,101.62,101.65,101.58,101.59,14673
HFZ00,2000-10-16 01:30,16,101.59,101.61,101.58,101.59,10333
HFZ00,2000-10-16 02:00,16,101.58,101.59,101.57,101.58,12660
HFZ00,2000-10-16 02:30,16,101.58,101.6,101.57,101.57,8706
HFZ00,2000-10-16 03:00,16,101.58,101.58,101.56,101.58,8952
HFZ00,2000-10-16 03:30,16,101.58,101.59,101.57,101.58,8867
HFZ00,2000-10-16 04:00,16,101.58,101.59,101.57,101.58,8400
HFZ00,2000-10-16 04:30,16,101.59,101.6,101.58,101.6,8845
HFZ00,2000-10-16 05:00,16,101.6,101.6,101.58,101.59,5620
HFZ00,2000-10-16 05:30,16,101.6,101.6,101.58,101.58,2846
HFZ00,2000-10-16 06:00,16,101.58,101.59,101.58,101.59,946
HFZ00,2000-10-16 06:30,16,101.59,101.6,101.58,101.6,3508
HFZ00,2000-10-16 07:00,16,101.6,101.6,101.58,101.58,4639
HFZ00,2000-10-16 07:30,16,101.59,101.6,101.59,101.59,3145
HFZ00,2000-10-16 08:00,16,101.59,101.6,101.57,101.58,8139
HFZ00,2000-10-16 08:30,16,101.58,101.6,101.58,101.59,13223
HFZ00,2000-10-16 09:00,16,101.58,101.64,101.58,101.61,27891
HFZ00,2000-10-16 09:30,16,101.61,101.61,101.59,101.61,9651
HFZ00,2000-10-16 10:00,16,101.6,101.62,101.6,101.6,4834
HFZ00,2000-10-16 10:30,16,101.6,101.62,101.59,101.6,4202
HFZ00,2000-10-16 11:00,16,101.61,101.61,101.59,101.59,2456
HFZ00,2000-10-16 11:30,16,101.6,101.61,101.59,101.6,1901
HFZ00,2000-10-17 01:00,17,101.59,101.59,101.56,101.56,4821
HFZ00,2000-10-17 01:30,17,101.57,101.57,101.54,101.55,14331
HFZ00,2000-10-17 02:00,17,101.56,101.57,101.55,101.56,10340
HFZ00,2000-10-17 02:30,17,101.56,101.58,101.56,101.57,6126
HFZ00,2000-10-17 03:00,17,101.57,101.57,101.56,101.57,5966
HFZ00,2000-10-17 03:30,17,101.57,101.58,101.56,101.57,5156
HFZ00,2000-10-17 04:00,17,101.58,101.58,101.57,101.57,4611
HFZ00,2000-10-17 04:30,17,101.58,101.6,101.58,101.58,8965
HFZ00,2000-10-17 05:00,17,101.58,101.59,101.57,101.58,9240
HFZ00,2000-10-17 05:30,17,101.58,101.59,101.58,101.58,5588
HFZ00,2000-10-17 06:00,17,101.58,101.58,101.57,101.57,3614
HFZ00,2000-10-17 06:30,17,101.56,101.58,101.56,101.57,7693
HFZ00,2000-10-17 07:00,17,101.57,101.58,101.56,101.58,2372
HFZ00,2000-10-17 07:30,17,101.57,101.57,101.56,101.57,6272
HFZ00,2000-10-17 08:00,17,101.58,101.59,101.56,101.56,9084
HFZ00,2000-10-17 08:30,17,101.56,101.58,101.55,101.57,9659
HFZ00,2000-10-17 09:00,17,101.57,101.59,101.57,101.58,10643
HFZ00,2000-10-17 09:30,17,101.58,101.6,101.57,101.58,9320
HFZ00,2000-10-17 10:00,17,101.59,101.61,101.58,101.6,11457
HFZ00,2000-10-17 10:30,17,101.6,101.62,101.59,101.6,4309
HFZ00,2000-10-17 11:00,17,101.6,101.61,101.6,101.6,5170
HFZ00,2000-10-17 11:30,17,101.61,101.61,101.59,101.6,921
HFZ00,2000-10-18 01:00,18,101.62,101.65,101.62,101.63,9277
HFZ00,2000-10-18 01:30,18,101.63,101.65,101.63,101.64,5832
HFZ00,2000-10-18 02:00,18,101.64,101.65,101.64,101.64,5980
HFZ00,2000-10-18 02:30,18,101.64,101.65,101.63,101.63,5003
HFZ00,2000-10-18 03:00,18,101.63,101.64,101.63,101.64,3501
HFZ00,2000-10-18 03:30,18,101.64,101.64,101.62,101.63,7346
HFZ00,2000-10-18 04:00,18,101.62,101.64,101.61,101.62,10424
HFZ00,2000-10-18 04:30,18,101.62,101.64,101.62,101.63,6620
HFZ00,2000-10-18 05:00,18,101.63,101.64,101.61,101.63,5760
HFZ00,2000-10-18 05:30,18,101.63,101.64,101.62,101.63,2271
HFZ00,2000-10-18 06:00,18,101.63,101.65,101.63,101.65,7098
HFZ00,2000-10-18 06:30,18,101.64,101.66,101.64,101.65,9153
HFZ00,2000-10-18 07:00,18,101.65,101.67,101.65,101.66,15630
HFZ00,2000-10-18 07:30,18,101.66,101.68,101.66,101.67,12965
HFZ00,2000-10-18 08:00,18,101.66,101.67,101.66,101.67,5702
HFZ00,2000-10-18 08:30,18,101.66,101.75,101.66,101.71,40284
HFZ00,2000-10-18 09:00,18,101.71,101.71,101.67,101.69,18113
HFZ00,2000-10-18 09:30,18,101.68,101.68,101.63,101.64,19936
HFZ00,2000-10-18 10:00,18,101.63,101.64,101.58,101.63,20425
HFZ00,2000-10-18 10:30,18,101.63,101.63,101.58,101.59,8434
HFZ00,2000-10-18 11:00,18,101.59,101.6,101.58,101.58,3683
HFZ00,2000-10-18 11:30,18,101.57,101.58,101.56,101.57,4821
HFZ00,2000-10-19 01:00,19,101.55,101.57,101.55,101.56,7440
HFZ00,2000-10-19 01:30,19,101.56,101.58,101.54,101.55,10485
HFZ00,2000-10-19 02:00,19,101.55,101.57,101.54,101.56,10677
HFZ00,2000-10-19 02:30,19,101.56,101.57,101.56,101.56,3967
HFZ00,2000-10-19 03:00,19,101.56,101.56,101.56,101.56,4034
HFZ00,2000-10-19 03:30,19,101.56,101.56,101.54,101.55,6246
HFZ00,2000-10-19 04:00,19,101.55,101.55,101.52,101.53,10650
HFZ00,2000-10-19 04:30,19,101.53,101.54,101.53,101.53,7325
HFZ00,2000-10-19 05:00,19,101.54,101.54,101.53,101.54,5946
HFZ00,2000-10-19 05:30,19,101.54,101.55,101.54,101.55,3913
HFZ00,2000-10-19 06:00,19,101.54,101.54,101.53,101.53,3211
HFZ00,2000-10-19 06:30,19,101.54,101.54,101.52,101.53,11541
HFZ00,2000-10-19 07:00,19,101.53,101.54,101.53,101.53,3326
HFZ00,2000-10-19 07:30,19,101.54,101.54,101.5,101.5,14296
HFZ00,2000-10-19 08:00,19,101.5,101.54,101.5,101.51,22447
HFZ00,2000-10-19 08:30,19,101.52,101.54,101.5,101.54,19918
HFZ00,2000-10-19 09:00,19,101.53,101.55,101.52,101.54,22276
HFZ00,2000-10-19 09:30,19,101.54,101.56,101.51,101.56,17384
HFZ00,2000-10-19 10:00,19,101.55,101.55,101.52,101.53,15007
HFZ00,2000-10-19 10:30,19,101.54,101.55,101.53,101.53,1986
HFZ00,2000-10-19 11:00,19,101.53,101.54,101.52,101.53,2874
HFZ00,2000-10-19 11:30,19,101.53,101.54,101.51,101.52,2062
HFZ00,2000-10-20 01:00,20,101.51,101.54,101.51,101.52,3686
HFZ00,2000-10-20 01:30,20,101.51,101.51,101.5,101.51,7925
HFZ00,2000-10-20 02:00,20,101.52,101.52,101.49,101.51,8796
HFZ00,2000-10-20 02:30,20,101.5,101.52,101.5,101.52,12288
HFZ00,2000-10-20 03:00,20,101.52,101.54,101.52,101.52,8434
HFZ00,2000-10-20 03:30,20,101.53,101.53,101.52,101.53,678
HFZ00,2000-10-20 04:00,20,101.53,101.53,101.52,101.52,3753
HFZ00,2000-10-20 04:30,20,101.52,101.53,101.52,101.53,3069
HFZ00,2000-10-20 05:00,20,101.53,101.54,101.53,101.53,8684
HFZ00,2000-10-20 05:30,20,101.53,101.54,101.53,101.53,2379
HFZ00,2000-10-20 06:00,20,101.53,101.55,101.53,101.53,3855
HFZ00,2000-10-20 06:30,20,101.54,101.55,101.54,101.55,2322
HFZ00,2000-10-20 07:00,20,101.54,101.54,101.53,101.53,1956
HFZ00,2000-10-20 07:30,20,101.53,101.54,101.53,101.54,5030
HFZ00,2000-10-20 08:00,20,101.53,101.54,101.51,101.52,4857
HFZ00,2000-10-20 08:30,20,101.52,101.52,101.49,101.51,10700
HFZ00,2000-10-20 09:00,20,101.52,101.52,101.48,101.49,12113
HFZ00,2000-10-20 09:30,20,101.5,101.51,101.47,101.5,10857
HFZ00,2000-10-20 10:00,20,101.49,101.5,101.48,101.49,6275
HFZ00,2000-10-20 10:30,20,101.49,101.51,101.49,101.5,1686
HFZ00,2000-10-20 11:00,20,101.5,101.51,101.49,101.51,2880
HFZ00,2000-10-20 11:30,20,101.51,101.52,101.51,101.51,1965
HFZ00,2000-10-23 01:00,23,101.5,101.53,101.5,101.52,5042
HFZ00,2000-10-23 01:30,23,101.52,101.52,101.51,101.52,8373
HFZ00,2000-10-23 02:00,23,101.52,101.52,101.5,101.51,5309
HFZ00,2000-10-23 02:30,23,101.52,101.52,101.5,101.5,3746
HFZ00,2000-10-23 03:00,23,101.5,101.51,101.5,101.51,5122
HFZ00,2000-10-23 03:30,23,101.51,101.51,101.49,101.49,7918
HFZ00,2000-10-23 04:00,23,101.49,101.5,101.48,101.5,4418
HFZ00,2000-10-23 04:30,23,101.49,101.5,101.47,101.49,9736
HFZ00,2000-10-23 05:00,23,101.48,101.48,101.47,101.47,2124
HFZ00,2000-10-23 05:30,23,101.48,101.49,101.46,101.47,5124
HFZ00,2000-10-23 06:00,23,101.47,101.47,101.46,101.47,2950
HFZ00,2000-10-23 06:30,23,101.47,101.48,101.46,101.48,3084
HFZ00,2000-10-23 07:00,23,101.47,101.49,101.47,101.48,6394
HFZ00,2000-10-23 07:30,23,101.48,101.5,101.48,101.49,4886
HFZ00,2000-10-23 08:00,23,101.49,101.49,101.48,101.49,7528
HFZ00,2000-10-23 08:30,23,101.49,101.49,101.47,101.48,6543
HFZ00,2000-10-23 09:00,23,101.47,101.48,101.46,101.47,6561
HFZ00,2000-10-23 09:30,23,101.47,101.47,101.45,101.46,8379
HFZ00,2000-10-23 10:00,23,101.45,101.47,101.43,101.44,10729
HFZ00,2000-10-23 10:30,23,101.45,101.45,101.44,101.45,3416
HFZ00,2000-10-23 11:00,23,101.45,101.46,101.44,101.44,2018
HFZ00,2000-10-23 11:30,23,101.45,101.45,101.44,101.44,1792
HFZ00,2000-10-24 00:30,24,101.44,101.45,101.44,101.45,336
HFZ00,2000-10-24 01:00,24,101.45,101.45,101.43,101.43,5661
HFZ00,2000-10-24 01:30,24,101.43,101.44,101.42,101.42,9524
HFZ00,2000-10-24 02:00,24,101.42,101.43,101.42,101.43,8301
HFZ00,2000-10-24 02:30,24,101.43,101.48,101.43,101.47,15490
HFZ00,2000-10-24 03:00,24,101.47,101.48,101.46,101.47,12947
HFZ00,2000-10-24 03:30,24,101.48,101.48,101.47,101.47,2564
HFZ00,2000-10-24 04:00,24,101.47,101.48,101.46,101.47,6789
HFZ00,2000-10-24 04:30,24,101.47,101.48,101.47,101.48,3828
HFZ00,2000-10-24 05:00,24,101.47,101.47,101.46,101.46,2448
HFZ00,2000-10-24 05:30,24,101.47,101.47,101.46,101.46,9544
HFZ00,2000-10-24 06:00,24,101.45,101.47,101.45,101.47,3511
HFZ00,2000-10-24 06:30,24,101.47,101.48,101.46,101.47,2430
HFZ00,2000-10-24 07:00,24,101.47,101.49,101.47,101.49,8601
HFZ00,2000-10-24 07:30,24,101.49,101.51,101.48,101.5,24523
HFZ00,2000-10-24 08:00,24,101.49,101.51,101.49,101.49,10115
HFZ00,2000-10-24 08:30,24,101.49,101.5,101.48,101.49,5706
HFZ00,2000-10-24 09:00,24,101.48,101.49,101.48,101.49,4235
HFZ00,2000-10-24 09:30,24,101.49,101.49,101.47,101.48,6573
HFZ00,2000-10-24 10:00,24,101.48,101.48,101.47,101.48,1033
HFZ00,2000-10-24 10:30,24,101.48,101.48,101.45,101.46,6395
HFZ00,2000-10-24 11:00,24,101.46,101.47,101.46,101.46,1456
HFZ00,2000-10-24 11:30,24,101.47,101.48,101.47,101.47,1151
HFZ00,2000-10-25 01:00,25,101.48,101.49,101.47,101.47,2565
HFZ00,2000-10-25 01:30,25,101.47,101.51,101.47,101.49,8249
HFZ00,2000-10-25 02:00,25,101.5,101.52,101.5,101.51,6481
HFZ00,2000-10-25 02:30,25,101.51,101.52,101.5,101.51,5922
HFZ00,2000-10-25 03:00,25,101.51,101.51,101.47,101.48,11557
HFZ00,2000-10-25 03:30,25,101.48,101.49,101.47,101.49,6858
HFZ00,2000-10-25 04:00,25,101.49,101.5,101.47,101.49,15798
HFZ00,2000-10-25 04:30,25,101.48,101.49,101.47,101.49,5177
HFZ00,2000-10-25 05:00,25,101.49,101.51,101.49,101.5,10142
HFZ00,2000-10-25 05:30,25,101.5,101.52,101.49,101.51,9528
HFZ00,2000-10-25 06:00,25,101.5,101.51,101.5,101.5,4427
HFZ00,2000-10-25 06:30,25,101.51,101.51,101.5,101.5,2757
HFZ00,2000-10-25 07:00,25,101.5,101.53,101.5,101.52,11432
HFZ00,2000-10-25 07:30,25,101.53,101.53,101.51,101.51,6450
HFZ00,2000-10-25 08:00,25,101.51,101.53,101.51,101.52,8844
HFZ00,2000-10-25 08:30,25,101.51,101.53,101.5,101.51,10999
HFZ00,2000-10-25 09:00,25,101.5,101.51,101.48,101.48,12498
HFZ00,2000-10-25 09:30,25,101.48,101.48,101.46,101.47,13729
HFZ00,2000-10-25 10:00,25,101.47,101.47,101.43,101.43,31905
HFZ00,2000-10-25 10:30,25,101.43,101.45,101.43,101.44,6560
HFZ00,2000-10-25 11:00,25,101.44,101.46,101.44,101.45,3436
HFZ00,2000-10-25 11:30,25,101.44,101.45,101.43,101.44,2301
HFZ00,2000-10-26 01:00,26,101.43,101.45,101.42,101.44,5080
HFZ00,2000-10-26 01:30,26,101.44,101.44,101.42,101.42,4521
HFZ00,2000-10-26 02:00,26,101.43,101.43,101.4,101.41,10197
HFZ00,2000-10-26 02:30,26,101.41,101.44,101.41,101.43,8391
HFZ00,2000-10-26 03:00,26,101.44,101.44,101.43,101.44,7241
HFZ00,2000-10-26 03:30,26,101.43,101.45,101.43,101.45,9891
HFZ00,2000-10-26 04:00,26,101.44,101.45,101.44,101.44,13951
HFZ00,2000-10-26 04:30,26,101.44,101.47,101.44,101.46,8343
HFZ00,2000-10-26 05:00,26,101.46,101.46,101.45,101.46,4508
HFZ00,2000-10-26 05:30,26,101.45,101.45,101.44,101.45,1988
HFZ00,2000-10-26 06:00,26,101.45,101.46,101.45,101.45,1886
HFZ00,2000-10-26 06:30,26,101.44,101.46,101.44,101.46,3692
HFZ00,2000-10-26 07:00,26,101.45,101.45,101.42,101.44,10550
HFZ00,2000-10-26 07:30,26,101.44,101.45,101.42,101.45,11932
HFZ00,2000-10-26 08:00,26,101.45,101.46,101.44,101.44,4665
HFZ00,2000-10-26 08:30,26,101.45,101.46,101.44,101.46,6011
HFZ00,2000-10-26 09:00,26,101.45,101.47,101.43,101.46,10752
HFZ00,2000-10-26 09:30,26,101.46,101.48,101.45,101.47,11020
HFZ00,2000-10-26 10:00,26,101.47,101.48,101.45,101.46,6687
HFZ00,2000-10-26 10:30,26,101.47,101.48,101.45,101.47,2141
HFZ00,2000-10-26 11:00,26,101.47,101.47,101.46,101.47,1887
HFZ00,2000-10-26 11:30,26,101.48,101.49,101.47,101.49,3117
HFZ00,2000-10-27 01:00,27,101.47,101.49,101.46,101.48,5758
HFZ00,2000-10-27 01:30,27,101.47,101.5,101.47,101.49,4716
HFZ00,2000-10-27 02:00,27,101.49,101.5,101.47,101.47,6381
HFZ00,2000-10-27 02:30,27,101.47,101.48,101.47,101.48,1518
HFZ00,2000-10-27 03:00,27,101.47,101.48,101.47,101.48,3348
HFZ00,2000-10-27 03:30,27,101.48,101.5,101.48,101.49,10697
HFZ00,2000-10-27 04:00,27,101.49,101.49,101.48,101.48,8059
HFZ00,2000-10-27 04:30,27,101.48,101.49,101.48,101.49,4588
HFZ00,2000-10-27 05:00,27,101.49,101.49,101.48,101.48,1613
HFZ00,2000-10-27 05:30,27,101.48,101.48,101.48,101.48,1735
HFZ00,2000-10-27 06:00,27,101.48,101.49,101.48,101.49,2267
HFZ00,2000-10-27 06:30,27,101.48,101.49,101.48,101.48,588
HFZ00,2000-10-27 07:00,27,101.49,101.51,101.47,101.5,9416
HFZ00,2000-10-27 07:30,27,101.49,101.53,101.48,101.49,30464
HFZ00,2000-10-27 08:00,27,101.49,101.5,101.46,101.48,11020
HFZ00,2000-10-27 08:30,27,101.48,101.5,101.47,101.49,11382
HFZ00,2000-10-27 09:00,27,101.49,101.55,101.49,101.49,25963
HFZ00,2000-10-27 09:30,27,101.5,101.54,101.49,101.53,21753
HFZ00,2000-10-27 10:00,27,101.52,101.53,101.5,101.52,9069
HFZ00,2000-10-27 10:30,27,101.52,101.52,101.51,101.51,2455
HFZ00,2000-10-27 11:00,27,101.51,101.53,101.51,101.52,2881
HFZ00,2000-10-27 11:30,27,101.51,101.52,101.5,101.51,1398
HFZ00,2000-10-30 01:00,30,101.5,101.51,101.5,101.51,700
HFZ00,2000-10-30 01:30,30,101.51,101.52,101.5,101.51,1510
HFZ00,2000-10-30 02:00,30,101.52,101.53,101.5,101.53,5689
HFZ00,2000-10-30 02:30,30,101.52,101.54,101.51,101.53,5111
HFZ00,2000-10-30 03:00,30,101.53,101.53,101.51,101.52,2657
HFZ00,2000-10-30 03:30,30,101.52,101.52,101.51,101.51,3467
HFZ00,2000-10-30 04:00,30,101.5,101.51,101.49,101.51,5107
HFZ00,2000-10-30 04:30,30,101.51,101.52,101.51,101.52,4947
HFZ00,2000-10-30 05:00,30,101.52,101.54,101.52,101.53,6490
HFZ00,2000-10-30 05:30,30,101.53,101.53,101.52,101.52,2965
HFZ00,2000-10-30 06:00,30,101.52,101.53,101.51,101.52,3312
HFZ00,2000-10-30 06:30,30,101.52,101.53,101.52,101.52,1259
HFZ00,2000-10-30 07:00,30,101.52,101.53,101.51,101.51,3666
HFZ00,2000-10-30 07:30,30,101.51,101.52,101.51,101.51,1903
HFZ00,2000-10-30 08:00,30,101.51,101.51,101.5,101.5,1998
HFZ00,2000-10-30 08:30,30,101.5,101.52,101.49,101.5,7728
HFZ00,2000-10-30 09:00,30,101.51,101.51,101.5,101.51,7014
HFZ00,2000-10-30 09:30,30,101.51,101.51,101.5,101.51,1953
HFZ00,2000-10-30 10:00,30,101.51,101.51,101.49,101.5,1718
HFZ00,2000-10-30 10:30,30,101.5,101.5,101.49,101.5,1272
HFZ00,2000-10-30 11:00,30,101.5,101.51,101.5,101.5,833
HFZ00,2000-10-30 11:30,30,101.5,101.5,101.49,101.49,597
HFZ00,2000-10-31 01:00,31,101.48,101.5,101.48,101.49,1529
HFZ00,2000-10-31 01:30,31,101.48,101.49,101.46,101.48,7998
HFZ00,2000-10-31 02:00,31,101.48,101.49,101.47,101.48,11213
HFZ00,2000-10-31 02:30,31,101.48,101.48,101.47,101.48,5521
HFZ00,2000-10-31 03:00,31,101.48,101.48,101.46,101.47,11544
HFZ00,2000-10-31 03:30,31,101.47,101.48,101.46,101.46,4784
HFZ00,2000-10-31 04:00,31,101.47,101.47,101.46,101.47,5755
HFZ00,2000-10-31 04:30,31,101.47,101.48,101.47,101.48,2382
HFZ00,2000-10-31 05:00,31,101.48,101.49,101.47,101.48,7892
HFZ00,2000-10-31 05:30,31,101.48,101.49,101.47,101.49,3078
HFZ00,2000-10-31 06:00,31,101.48,101.49,101.48,101.48,569
HFZ00,2000-10-31 06:30,31,101.48,101.49,101.48,101.48,1145
HFZ00,2000-10-31 07:00,31,101.49,101.49,101.48,101.48,3515
HFZ00,2000-10-31 07:30,31,101.48,101.49,101.47,101.48,6329
HFZ00,2000-10-31 08:00,31,101.48,101.49,101.48,101.49,232
HFZ00,2000-10-31 08:30,31,101.48,101.49,101.48,101.49,7004
HFZ00,2000-10-31 09:00,31,101.49,101.51,101.49,101.5,25322
HFZ00,2000-10-31 09:30,31,101.5,101.51,101.49,101.51,5338
HFZ00,2000-10-31 10:00,31,101.5,101.51,101.49,101.51,6341
HFZ00,2000-10-31 10:30,31,101.5,101.5,101.49,101.49,1505
HFZ00,2000-10-31 11:00,31,101.49,101.5,101.49,101.49,1401
HFZ00,2000-10-31 11:30,31,101.49,101.51,101.49,101.5,3504
HFZ00,2000-11-01 01:00,1,101.5,101.52,101.5,101.51,3393
HFZ00,2000-11-01 01:30,1,101.52,101.56,101.52,101.56,14312
HFZ00,2000-11-01 02:00,1,101.55,101.56,101.53,101.54,8322
HFZ00,2000-11-01 02:30,1,101.54,101.55,101.54,101.55,7062
HFZ00,2000-11-01 03:00,1,101.54,101.54,101.54,101.54,5408
HFZ00,2000-11-01 03:30,1,101.54,101.55,101.54,101.54,1979
HFZ00,2000-11-01 04:00,1,101.55,101.55,101.54,101.55,3407
HFZ00,2000-11-01 04:30,1,101.55,101.56,101.54,101.55,5108
HFZ00,2000-11-01 05:00,1,101.54,101.54,101.54,101.54,163
HFZ00,2000-11-01 05:30,1,101.54,101.55,101.54,101.55,2407
HFZ00,2000-11-01 06:00,1,101.55,101.55,101.54,101.54,1119
HFZ00,2000-11-01 06:30,1,101.54,101.55,101.54,101.55,1027
HFZ00,2000-11-01 07:00,1,101.56,101.57,101.55,101.57,4582
HFZ00,2000-11-01 07:30,1,101.56,101.57,101.55,101.56,5172
HFZ00,2000-11-01 08:00,1,101.56,101.56,101.54,101.55,6198
HFZ00,2000-11-01 08:30,1,101.56,101.57,101.55,101.56,6080
HFZ00,2000-11-01 09:00,1,101.57,101.59,101.56,101.58,29547
HFZ00,2000-11-01 09:30,1,101.58,101.59,101.57,101.57,15670
HFZ00,2000-11-01 10:00,1,101.58,101.59,101.56,101.58,9932
HFZ00,2000-11-01 10:30,1,101.57,101.59,101.57,101.59,3100
HFZ00,2000-11-01 11:00,1,101.59,101.59,101.58,101.58,1775
HFZ00,2000-11-01 11:30,1,101.59,101.59,101.58,101.58,866
HFZ00,2000-11-02 01:00,2,101.58,101.59,101.57,101.59,3971
HFZ00,2000-11-02 01:30,2,101.59,101.61,101.59,101.6,7976
HFZ00,2000-11-02 02:00,2,101.59,101.6,101.58,101.59,6183
HFZ00,2000-11-02 02:30,2,101.59,101.6,101.59,101.59,6218
HFZ00,2000-11-02 03:00,2,101.59,101.59,101.58,101.58,2288
HFZ00,2000-11-02 03:30,2,101.59,101.6,101.58,101.59,3914
HFZ00,2000-11-02 04:00,2,101.59,101.61,101.59,101.6,13933
HFZ00,2000-11-02 04:30,2,101.59,101.6,101.58,101.59,6818
HFZ00,2000-11-02 05:00,2,101.59,101.6,101.59,101.6,7295
HFZ00,2000-11-02 05:30,2,101.59,101.59,101.58,101.59,2784
HFZ00,2000-11-02 06:00,2,101.59,101.59,101.56,101.56,8000
HFZ00,2000-11-02 06:30,2,101.57,101.59,101.56,101.59,8196
HFZ00,2000-11-02 07:00,2,101.58,101.59,101.57,101.58,11916
HFZ00,2000-11-02 07:30,2,101.58,101.6,101.58,101.58,14260
HFZ00,2000-11-02 08:00,2,101.58,101.59,101.56,101.57,7334
HFZ00,2000-11-02 08:30,2,101.57,101.57,101.55,101.57,9615
HFZ00,2000-11-02 09:00,2,101.56,101.58,101.56,101.57,5824
HFZ00,2000-11-02 09:30,2,101.57,101.57,101.56,101.57,2787
HFZ00,2000-11-02 10:00,2,101.57,101.57,101.56,101.56,3043
HFZ00,2000-11-02 10:30,2,101.56,101.57,101.55,101.56,4237
HFZ00,2000-11-02 11:00,2,101.56,101.57,101.56,101.56,2705
HFZ00,2000-11-02 11:30,2,101.56,101.56,101.55,101.55,1694
HFZ00,2000-11-03 01:00,3,101.55,101.58,101.55,101.57,3178
HFZ00,2000-11-03 01:30,3,101.58,101.58,101.57,101.58,4010
HFZ00,2000-11-03 02:00,3,101.57,101.59,101.57,101.58,6318
HFZ00,2000-11-03 02:30,3,101.58,101.59,101.58,101.59,3554
HFZ00,2000-11-03 03:00,3,101.58,101.59,101.57,101.59,5314
HFZ00,2000-11-03 03:30,3,101.58,101.6,101.58,101.59,13756
HFZ00,2000-11-03 04:00,3,101.59,101.64,101.59,101.6,51649
HFZ00,2000-11-03 04:30,3,101.6,101.62,101.59,101.61,13042
HFZ00,2000-11-03 05:00,3,101.61,101.61,101.59,101.59,10232
HFZ00,2000-11-03 05:30,3,101.59,101.61,101.59,101.6,11172
HFZ00,2000-11-03 06:00,3,101.6,101.61,101.6,101.6,769
HFZ00,2000-11-03 06:30,3,101.6,101.62,101.6,101.61,5378
HFZ00,2000-11-03 07:00,3,101.61,101.62,101.59,101.59,7796
HFZ00,2000-11-03 07:30,3,101.59,101.61,101.57,101.57,32773
HFZ00,2000-11-03 08:00,3,101.58,101.58,101.55,101.56,20170
HFZ00,2000-11-03 08:30,3,101.56,101.57,101.55,101.56,9638
HFZ00,2000-11-03 09:00,3,101.56,101.57,101.53,101.56,22576
HFZ00,2000-11-03 09:30,3,101.57,101.57,101.54,101.55,8647
HFZ00,2000-11-03 10:00,3,101.55,101.57,101.55,101.56,5514
HFZ00,2000-11-03 10:30,3,101.56,101.56,101.53,101.54,3175
HFZ00,2000-11-03 11:00,3,101.54,101.55,101.54,101.55,972
HFZ00,2000-11-03 11:30,3,101.55,101.55,101.53,101.53,1189
HFZ00,2000-11-06 01:00,6,101.53,101.55,101.53,101.55,2807
HFZ00,2000-11-06 01:30,6,101.54,101.57,101.53,101.56,10826
HFZ00,2000-11-06 02:00,6,101.56,101.56,101.54,101.55,4965
HFZ00,2000-11-06 02:30,6,101.55,101.58,101.54,101.57,10273
HFZ00,2000-11-06 03:00,6,101.57,101.57,101.56,101.57,2677
HFZ00,2000-11-06 03:30,6,101.57,101.57,101.56,101.57,4859
HFZ00,2000-11-06 04:00,6,101.57,101.57,101.56,101.57,6865
HFZ00,2000-11-06 04:30,6,101.57,101.57,101.55,101.56,14159
HFZ00,2000-11-06 05:00,6,101.56,101.57,101.56,101.57,818
HFZ00,2000-11-06 05:30,6,101.56,101.57,101.56,101.57,45
HFZ00,2000-11-06 06:30,6,101.57,101.57,101.56,101.56,150
HFZ00,2000-11-06 07:00,6,101.56,101.57,101.56,101.57,2179
HFZ00,2000-11-06 07:30,6,101.57,101.57,101.57,101.57,3025
HFZ00,2000-11-06 08:00,6,101.56,101.56,101.55,101.56,7798
HFZ00,2000-11-06 08:30,6,101.55,101.56,101.54,101.55,9742
HFZ00,2000-11-06 09:00,6,101.56,101.56,101.54,101.55,11485
HFZ00,2000-11-06 09:30,6,101.55,101.55,101.54,101.54,6044
HFZ00,2000-11-06 10:00,6,101.55,101.56,101.54,101.55,3756
HFZ00,2000-11-06 10:30,6,101.55,101.55,101.53,101.53,3587
HFZ00,2000-11-06 11:00,6,101.54,101.55,101.54,101.54,2404
HFZ00,2000-11-06 11:30,6,101.55,101.56,101.54,101.55,1944
HFZ00,2000-11-07 01:00,7,101.56,101.57,101.55,101.56,3075
HFZ00,2000-11-07 01:30,7,101.56,101.57,101.55,101.57,1198
HFZ00,2000-11-07 02:00,7,101.56,101.57,101.55,101.55,3658
HFZ00,2000-11-07 02:30,7,101.56,101.57,101.55,101.57,2496
HFZ00,2000-11-07 03:00,7,101.56,101.57,101.56,101.56,2551
HFZ00,2000-11-07 03:30,7,101.56,101.57,101.56,101.57,2714
HFZ00,2000-11-07 04:00,7,101.57,101.58,101.56,101.57,6991
HFZ00,2000-11-07 04:30,7,101.57,101.57,101.55,101.56,5862
HFZ00,2000-11-07 05:00,7,101.56,101.57,101.55,101.56,2202
HFZ00,2000-11-07 05:30,7,101.56,101.56,101.55,101.56,289
HFZ00,2000-11-07 06:00,7,101.56,101.56,101.55,101.56,532
HFZ00,2000-11-07 06:30,7,101.56,101.56,101.54,101.55,9977
HFZ00,2000-11-07 07:00,7,101.54,101.55,101.53,101.55,8376
HFZ00,2000-11-07 07:30,7,101.55,101.56,101.54,101.55,8066
HFZ00,2000-11-07 08:00,7,101.55,101.56,101.54,101.55,6578
HFZ00,2000-11-07 08:30,7,101.55,101.57,101.55,101.56,8494
HFZ00,2000-11-07 09:00,7,101.56,101.57,101.55,101.56,4377
HFZ00,2000-11-07 09:30,7,101.55,101.56,101.55,101.56,1079
HFZ00,2000-11-07 10:00,7,101.55,101.56,101.54,101.55,3887
HFZ00,2000-11-07 10:30,7,101.54,101.54,101.53,101.54,10150
HFZ00,2000-11-07 11:00,7,101.54,101.54,101.53,101.54,633
HFZ00,2000-11-07 11:30,7,101.54,101.54,101.52,101.53,6271
HFZ00,2000-11-08 01:00,8,101.53,101.54,101.51,101.52,16832
HFZ00,2000-11-08 01:30,8,101.51,101.52,101.5,101.51,13581
HFZ00,2000-11-08 02:00,8,101.52,101.52,101.51,101.52,5258
HFZ00,2000-11-08 02:30,8,101.52,101.54,101.52,101.53,9923
HFZ00,2000-11-08 03:00,8,101.53,101.53,101.52,101.52,4672
HFZ00,2000-11-08 03:30,8,101.52,101.54,101.51,101.53,9547
HFZ00,2000-11-08 04:00,8,101.53,101.54,101.52,101.53,6937
HFZ00,2000-11-08 04:30,8,101.53,101.54,101.52,101.52,6791
HFZ00,2000-11-08 05:00,8,101.52,101.54,101.52,101.52,1763
HFZ00,2000-11-08 05:30,8,101.53,101.54,101.53,101.53,342
HFZ00,2000-11-08 06:00,8,101.53,101.54,101.53,101.54,228
HFZ00,2000-11-08 06:30,8,101.53,101.53,101.52,101.52,1813
HFZ00,2000-11-08 07:00,8,101.53,101.53,101.52,101.53,1638
HFZ00,2000-11-08 07:30,8,101.53,101.54,101.52,101.53,4900
HFZ00,2000-11-08 08:00,8,101.54,101.54,101.53,101.54,3484
HFZ00,2000-11-08 08:30,8,101.54,101.55,101.53,101.54,8069
HFZ00,2000-11-08 09:00,8,101.54,101.54,101.53,101.53,1704
HFZ00,2000-11-08 09:30,8,101.54,101.54,101.53,101.53,3525
HFZ00,2000-11-08 10:00,8,101.54,101.54,101.52,101.53,4898
HFZ00,2000-11-08 10:30,8,101.52,101.53,101.52,101.52,554
HFZ00,2000-11-08 11:00,8,101.52,101.53,101.52,101.52,350
HFZ00,2000-11-08 11:30,8,101.53,101.53,101.52,101.53,1947
HFZ00,2000-11-09 01:00,9,101.53,101.54,101.52,101.53,1306
HFZ00,2000-11-09 01:30,9,101.53,101.53,101.53,101.53,696
HFZ00,2000-11-09 02:00,9,101.53,101.54,101.53,101.54,3189
HFZ00,2000-11-09 02:30,9,101.53,101.54,101.52,101.52,3077
HFZ00,2000-11-09 03:00,9,101.53,101.53,101.53,101.53,4181
HFZ00,2000-11-09 03:30,9,101.54,101.54,101.53,101.53,494
HFZ00,2000-11-09 04:00,9,101.53,101.54,101.53,101.53,798
HFZ00,2000-11-09 04:30,9,101.53,101.54,101.53,101.54,3285
HFZ00,2000-11-09 05:00,9,101.53,101.54,101.53,101.54,1409
HFZ00,2000-11-09 05:30,9,101.53,101.54,101.53,101.54,432
HFZ00,2000-11-09 06:00,9,101.54,101.54,101.53,101.53,515
HFZ00,2000-11-09 06:30,9,101.53,101.54,101.53,101.54,1070
HFZ00,2000-11-09 07:00,9,101.53,101.55,101.53,101.54,5304
HFZ00,2000-11-09 07:30,9,101.54,101.56,101.54,101.56,8076
HFZ00,2000-11-09 08:00,9,101.56,101.58,101.55,101.58,13537
HFZ00,2000-11-09 08:30,9,101.58,101.59,101.56,101.58,21195
HFZ00,2000-11-09 09:00,9,101.58,101.58,101.57,101.58,1606
HFZ00,2000-11-09 09:30,9,101.58,101.58,101.56,101.58,5051
HFZ00,2000-11-09 10:00,9,101.57,101.58,101.57,101.58,1754
HFZ00,2000-11-09 10:30,9,101.58,101.58,101.57,101.57,1651
HFZ00,2000-11-09 11:00,9,101.58,101.58,101.57,101.58,2371
HFZ00,2000-11-09 11:30,9,101.58,101.59,101.58,101.58,3053
HFZ00,2000-11-10 01:00,10,101.58,101.62,101.58,101.61,7685
HFZ00,2000-11-10 01:30,10,101.61,101.64,101.6,101.64,15398
HFZ00,2000-11-10 02:00,10,101.63,101.63,101.61,101.61,8115
HFZ00,2000-11-10 02:30,10,101.62,101.62,101.61,101.61,5967
HFZ00,2000-11-10 03:00,10,101.61,101.62,101.6,101.61,7386
HFZ00,2000-11-10 03:30,10,101.61,101.61,101.6,101.61,6498
HFZ00,2000-11-10 04:00,10,101.61,101.62,101.61,101.61,3724
HFZ00,2000-11-10 04:30,10,101.61,101.61,101.6,101.61,2434
HFZ00,2000-11-10 05:00,10,101.6,101.62,101.6,101.61,4474
HFZ00,2000-11-10 05:30,10,101.61,101.62,101.61,101.62,1083
HFZ00,2000-11-10 06:00,10,101.61,101.61,101.61,101.61,361
HFZ00,2000-11-10 06:30,10,101.61,101.63,101.61,101.63,5347
HFZ00,2000-11-10 07:00,10,101.62,101.64,101.62,101.63,4097
HFZ00,2000-11-10 07:30,10,101.64,101.64,101.62,101.62,4744
HFZ00,2000-11-10 08:00,10,101.63,101.64,101.62,101.63,8399
HFZ00,2000-11-10 08:30,10,101.63,101.64,101.62,101.63,7844
HFZ00,2000-11-10 09:00,10,101.63,101.65,101.63,101.63,11837
HFZ00,2000-11-10 09:30,10,101.63,101.64,101.62,101.63,4892
HFZ00,2000-11-10 10:00,10,101.63,101.65,101.62,101.64,5544
HFZ00,2000-11-10 10:30,10,101.64,101.65,101.64,101.64,7629
HFZ00,2000-11-10 11:00,10,101.64,101.64,101.63,101.63,4534
HFZ00,2000-11-10 11:30,10,101.64,101.65,101.64,101.64,1330
HFZ00,2000-11-13 01:00,13,101.66,101.67,101.64,101.66,12208
HFZ00,2000-11-13 01:30,13,101.66,101.67,101.65,101.66,4451
HFZ00,2000-11-13 02:00,13,101.65,101.66,101.65,101.65,628
HFZ00,2000-11-13 02:30,13,101.65,101.66,101.64,101.66,6755
HFZ00,2000-11-13 03:00,13,101.66,101.67,101.66,101.67,2320
HFZ00,2000-11-13 03:30,13,101.67,101.67,101.66,101.66,6208
HFZ00,2000-11-13 04:00,13,101.66,101.67,101.66,101.66,4225
HFZ00,2000-11-13 04:30,13,101.66,101.67,101.66,101.66,5211
HFZ00,2000-11-13 05:00,13,101.67,101.67,101.65,101.65,4816
HFZ00,2000-11-13 05:30,13,101.65,101.66,101.65,101.66,3276
HFZ00,2000-11-13 06:00,13,101.67,101.67,101.65,101.66,4127
HFZ00,2000-11-13 06:30,13,101.66,101.66,101.65,101.66,2101
HFZ00,2000-11-13 07:00,13,101.66,101.67,101.65,101.67,3045
HFZ00,2000-11-13 07:30,13,101.67,101.7,101.67,101.69,26262
HFZ00,2000-11-13 08:00,13,101.69,101.69,101.68,101.69,3077
HFZ00,2000-11-13 08:30,13,101.69,101.7,101.68,101.68,5217
HFZ00,2000-11-13 09:00,13,101.69,101.69,101.66,101.67,8255
HFZ00,2000-11-13 09:30,13,101.67,101.69,101.67,101.68,4505
HFZ00,2000-11-13 10:00,13,101.67,101.7,101.67,101.7,8033
HFZ00,2000-11-13 10:30,13,101.7,101.72,101.69,101.7,18410
HFZ00,2000-11-13 11:00,13,101.7,101.72,101.7,101.7,2450
HFZ00,2000-11-13 11:30,13,101.71,101.73,101.7,101.73,13006
HFZ00,2000-11-14 01:00,14,101.72,101.72,101.68,101.68,8908
HFZ00,2000-11-14 01:30,14,101.68,101.7,101.68,101.68,7852
HFZ00,2000-11-14 02:00,14,101.68,101.69,101.68,101.69,2062
HFZ00,2000-11-14 02:30,14,101.69,101.7,101.68,101.68,6944
HFZ00,2000-11-14 03:00,14,101.69,101.7,101.69,101.7,2652
HFZ00,2000-11-14 03:30,14,101.7,101.72,101.69,101.7,10537
HFZ00,2000-11-14 04:00,14,101.7,101.72,101.7,101.71,6974
HFZ00,2000-11-14 04:30,14,101.71,101.71,101.69,101.7,5553
HFZ00,2000-11-14 05:00,14,101.69,101.7,101.69,101.69,648
HFZ00,2000-11-14 05:30,14,101.7,101.7,101.69,101.69,6335
HFZ00,2000-11-14 06:00,14,101.69,101.71,101.68,101.71,4874
HFZ00,2000-11-14 06:30,14,101.71,101.72,101.7,101.71,8785
HFZ00,2000-11-14 07:00,14,101.71,101.71,101.69,101.7,6123
HFZ00,2000-11-14 07:30,14,101.7,101.7,101.67,101.68,10527
HFZ00,2000-11-14 08:00,14,101.67,101.69,101.66,101.67,11073
HFZ00,2000-11-14 08:30,14,101.66,101.68,101.66,101.68,8829
HFZ00,2000-11-14 09:00,14,101.68,101.69,101.66,101.68,7547
HFZ00,2000-11-14 09:30,14,101.67,101.68,101.66,101.67,10828
HFZ00,2000-11-14 10:00,14,101.68,101.68,101.66,101.67,6657
HFZ00,2000-11-14 10:30,14,101.67,101.68,101.66,101.67,3094
HFZ00,2000-11-14 11:00,14,101.67,101.67,101.66,101.67,739
HFZ00,2000-11-14 11:30,14,101.67,101.67,101.65,101.66,3932
HFZ00,2000-11-15 01:00,15,101.68,101.68,101.64,101.64,18080
HFZ00,2000-11-15 01:30,15,101.66,101.67,101.65,101.67,10358
HFZ00,2000-11-15 02:00,15,101.66,101.67,101.66,101.66,7300
HFZ00,2000-11-15 02:30,15,101.67,101.67,101.66,101.67,646
HFZ00,2000-11-15 03:00,15,101.67,101.67,101.66,101.67,3793
HFZ00,2000-11-15 03:30,15,101.66,101.66,101.66,101.66,6142
HFZ00,2000-11-15 04:00,15,101.66,101.66,101.65,101.66,9279
HFZ00,2000-11-15 04:30,15,101.66,101.67,101.65,101.66,5907
HFZ00,2000-11-15 05:00,15,101.66,101.67,101.66,101.66,43
HFZ00,2000-11-15 05:30,15,101.66,101.67,101.66,101.66,2379
HFZ00,2000-11-15 06:00,15,101.66,101.67,101.66,101.67,21
HFZ00,2000-11-15 06:30,15,101.67,101.67,101.66,101.66,752
HFZ00,2000-11-15 07:00,15,101.67,101.68,101.66,101.68,7050
HFZ00,2000-11-15 07:30,15,101.68,101.69,101.67,101.68,7353
HFZ00,2000-11-15 08:00,15,101.68,101.7,101.67,101.69,18504
HFZ00,2000-11-15 08:30,15,101.68,101.69,101.67,101.69,10248
HFZ00,2000-11-15 09:00,15,101.69,101.69,101.67,101.69,9526
HFZ00,2000-11-15 09:30,15,101.69,101.7,101.68,101.69,5069
HFZ00,2000-11-15 10:00,15,101.68,101.69,101.67,101.69,9864
HFZ00,2000-11-15 10:30,15,101.68,101.68,101.67,101.67,2920
HFZ00,2000-11-15 11:00,15,101.67,101.68,101.67,101.67,2804
HFZ00,2000-11-15 11:30,15,101.67,101.68,101.67,101.68,1464
HFZ00,2000-11-16 01:00,16,101.7,101.7,101.67,101.68,7555
HFZ00,2000-11-16 01:30,16,101.68,101.69,101.67,101.69,4219
HFZ00,2000-11-16 02:00,16,101.7,101.71,101.69,101.69,11194
HFZ00,2000-11-16 02:30,16,101.69,101.72,101.69,101.71,9381
HFZ00,2000-11-16 03:00,16,101.71,101.72,101.7,101.71,8690
HFZ00,2000-11-16 03:30,16,101.71,101.72,101.7,101.72,10947
HFZ00,2000-11-16 04:00,16,101.72,101.73,101.71,101.73,14823
HFZ00,2000-11-16 04:30,16,101.72,101.73,101.71,101.71,5370
HFZ00,2000-11-16 05:00,16,101.71,101.72,101.7,101.71,6461
HFZ00,2000-11-16 05:30,16,101.71,101.71,101.69,101.71,7928
HFZ00,2000-11-16 06:00,16,101.7,101.71,101.7,101.71,2712
HFZ00,2000-11-16 06:30,16,101.7,101.73,101.7,101.72,10343
HFZ00,2000-11-16 07:00,16,101.72,101.73,101.71,101.71,9069
HFZ00,2000-11-16 07:30,16,101.72,101.73,101.7,101.71,7883
HFZ00,2000-11-16 08:00,16,101.71,101.72,101.71,101.72,10245
HFZ00,2000-11-16 08:30,16,101.72,101.72,101.7,101.71,6186
HFZ00,2000-11-16 09:00,16,101.71,101.71,101.69,101.7,9317
HFZ00,2000-11-16 09:30,16,101.69,101.7,101.68,101.69,8378
HFZ00,2000-11-16 10:00,16,101.69,101.7,101.69,101.7,4497
HFZ00,2000-11-16 10:30,16,101.69,101.7,101.69,101.69,2429
HFZ00,2000-11-16 11:00,16,101.68,101.7,101.68,101.7,602
HFZ00,2000-11-16 11:30,16,101.7,101.71,101.69,101.69,2887
HFZ00,2000-11-17 01:00,17,101.71,101.72,101.71,101.72,2328
HFZ00,2000-11-17 01:30,17,101.71,101.75,101.71,101.73,11655
HFZ00,2000-11-17 02:00,17,101.73,101.73,101.7,101.71,13626
HFZ00,2000-11-17 02:30,17,101.71,101.72,101.7,101.71,12064
HFZ00,2000-11-17 03:00,17,101.72,101.72,101.71,101.71,4254
HFZ00,2000-11-17 03:30,17,101.71,101.71,101.71,101.71,2876
HFZ00,2000-11-17 04:00,17,101.71,101.71,101.71,101.71,4466
HFZ00,2000-11-17 04:30,17,101.71,101.71,101.69,101.7,4436
HFZ00,2000-11-17 05:00,17,101.69,101.71,101.69,101.7,3315
HFZ00,2000-11-17 05:30,17,101.7,101.71,101.69,101.69,3471
HFZ00,2000-11-17 06:00,17,101.7,101.7,101.69,101.7,367
HFZ00,2000-11-17 06:30,17,101.7,101.71,101.7,101.7,2068
HFZ00,2000-11-17 07:00,17,101.7,101.71,101.7,101.71,3508
HFZ00,2000-11-17 07:30,17,101.71,101.71,101.69,101.69,2775
HFZ00,2000-11-17 08:00,17,101.7,101.7,101.68,101.69,10395
HFZ00,2000-11-17 08:30,17,101.69,101.7,101.68,101.7,4732
HFZ00,2000-11-17 09:00,17,101.7,101.7,101.67,101.69,14040
HFZ00,2000-11-17 09:30,17,101.68,101.69,101.68,101.69,4156
HFZ00,2000-11-17 10:00,17,101.69,101.7,101.68,101.7,2210
HFZ00,2000-11-17 10:30,17,101.69,101.7,101.68,101.68,1940
HFZ00,2000-11-17 11:00,17,101.68,101.69,101.68,101.69,219
HFZ00,2000-11-17 11:30,17,101.69,101.69,101.69,101.69,102
HFZ00,2000-11-20 01:00,20,101.7,101.7,101.67,101.69,2877
HFZ00,2000-11-20 01:30,20,101.68,101.69,101.68,101.68,4686
HFZ00,2000-11-20 02:00,20,101.68,101.7,101.68,101.69,5354
HFZ00,2000-11-20 02:30,20,101.7,101.7,101.67,101.68,5948
HFZ00,2000-11-20 03:00,20,101.67,101.68,101.67,101.68,3668
HFZ00,2000-11-20 03:30,20,101.68,101.69,101.67,101.68,4673
HFZ00,2000-11-20 04:00,20,101.67,101.69,101.67,101.68,6212
HFZ00,2000-11-20 04:30,20,101.67,101.68,101.66,101.67,6017
HFZ00,2000-11-20 05:00,20,101.67,101.68,101.67,101.67,836
HFZ00,2000-11-20 05:30,20,101.67,101.68,101.67,101.68,397
HFZ00,2000-11-20 06:00,20,101.68,101.68,101.67,101.68,2144
HFZ00,2000-11-20 06:30,20,101.67,101.69,101.67,101.69,2301
HFZ00,2000-11-20 07:00,20,101.68,101.68,101.68,101.68,3549
HFZ00,2000-11-20 08:00,20,101.69,101.7,101.68,101.68,10518
HFZ00,2000-11-20 08:30,20,101.68,101.69,101.68,101.68,6960
HFZ00,2000-11-20 09:00,20,101.68,101.69,101.67,101.67,3168
HFZ00,2000-11-20 09:30,20,101.68,101.68,101.67,101.68,3772
HFZ00,2000-11-20 10:00,20,101.69,101.69,101.67,101.68,2425
HFZ00,2000-11-20 10:30,20,101.68,101.68,101.67,101.68,3818
HFZ00,2000-11-20 11:00,20,101.68,101.68,101.68,101.68,32
HFZ00,2000-11-20 11:30,20,101.67,101.69,101.67,101.68,5970
HFZ00,2000-11-21 01:00,21,101.67,101.69,101.67,101.69,3124
HFZ00,2000-11-21 01:30,21,101.68,101.69,101.68,101.68,1424
HFZ00,2000-11-21 02:00,21,101.68,101.68,101.66,101.66,7144
HFZ00,2000-11-21 02:30,21,101.66,101.68,101.66,101.68,8661
HFZ00,2000-11-21 03:00,21,101.68,101.68,101.66,101.66,14073
HFZ00,2000-11-21 03:30,21,101.67,101.67,101.65,101.66,7596
HFZ00,2000-11-21 04:00,21,101.67,101.67,101.66,101.66,772
HFZ00,2000-11-21 04:30,21,101.66,101.67,101.66,101.66,625
HFZ00,2000-11-21 05:00,21,101.66,101.67,101.66,101.66,4947
HFZ00,2000-11-21 05:30,21,101.67,101.67,101.66,101.66,1547
HFZ00,2000-11-21 06:00,21,101.66,101.67,101.66,101.66,878
HFZ00,2000-11-21 06:30,21,101.66,101.67,101.65,101.66,10689
HFZ00,2000-11-21 07:00,21,101.66,101.67,101.65,101.66,3225
HFZ00,2000-11-21 07:30,21,101.66,101.67,101.66,101.66,6081
HFZ00,2000-11-21 08:00,21,101.66,101.66,101.66,101.66,3299
HFZ00,2000-11-21 08:30,21,101.66,101.66,101.65,101.65,2105
HFZ00,2000-11-21 09:00,21,101.65,101.67,101.65,101.66,5350
HFZ00,2000-11-21 09:30,21,101.67,101.67,101.63,101.63,15685
HFZ00,2000-11-21 10:00,21,101.64,101.66,101.63,101.64,7099
HFZ00,2000-11-21 10:30,21,101.64,101.65,101.63,101.65,5122
HFZ00,2000-11-21 11:00,21,101.65,101.65,101.64,101.64,178
HFZ00,2000-11-21 11:30,21,101.65,101.65,101.63,101.63,1916
HFZ00,2000-11-22 01:00,22,101.65,101.66,101.63,101.64,2256
HFZ00,2000-11-22 01:30,22,101.64,101.64,101.63,101.64,4713
HFZ00,2000-11-22 02:00,22,101.64,101.66,101.64,101.64,9195
HFZ00,2000-11-22 02:30,22,101.65,101.67,101.65,101.66,8538
HFZ00,2000-11-22 03:00,22,101.66,101.67,101.66,101.66,11210
HFZ00,2000-11-22 03:30,22,101.66,101.68,101.66,101.67,9761
HFZ00,2000-11-22 04:00,22,101.67,101.69,101.67,101.68,13117
HFZ00,2000-11-22 04:30,22,101.69,101.7,101.67,101.68,13075
HFZ00,2000-11-22 05:00,22,101.68,101.69,101.67,101.67,4935
HFZ00,2000-11-22 05:30,22,101.68,101.7,101.67,101.68,8922
HFZ00,2000-11-22 06:00,22,101.68,101.7,101.67,101.69,10650
HFZ00,2000-11-22 06:30,22,101.68,101.68,101.67,101.67,5331
HFZ00,2000-11-22 07:00,22,101.68,101.68,101.67,101.68,2433
HFZ00,2000-11-22 07:30,22,101.68,101.69,101.67,101.68,7734
HFZ00,2000-11-22 08:00,22,101.67,101.68,101.66,101.68,3413
HFZ00,2000-11-22 08:30,22,101.68,101.68,101.66,101.67,11790
HFZ00,2000-11-22 09:00,22,101.67,101.68,101.67,101.67,6907
HFZ00,2000-11-22 09:30,22,101.67,101.69,101.67,101.68,12519
HFZ00,2000-11-22 10:00,22,101.68,101.69,101.67,101.68,18048
HFZ00,2000-11-22 10:30,22,101.68,101.68,101.67,101.68,1736
HFZ00,2000-11-22 11:00,22,101.68,101.69,101.67,101.68,2896
HFZ00,2000-11-22 11:30,22,101.68,101.69,101.67,101.69,5249
HFZ00,2000-11-23 01:00,23,101.69,101.7,101.67,101.67,2822
HFZ00,2000-11-23 01:30,23,101.67,101.7,101.66,101.69,8948
HFZ00,2000-11-23 02:00,23,101.68,101.7,101.68,101.68,6190
HFZ00,2000-11-23 02:30,23,101.69,101.69,101.68,101.68,6800
HFZ00,2000-11-23 03:00,23,101.69,101.69,101.67,101.67,4330
HFZ00,2000-11-23 03:30,23,101.67,101.69,101.67,101.67,4211
HFZ00,2000-11-23 04:00,23,101.68,101.68,101.67,101.68,1175
HFZ00,2000-11-23 04:30,23,101.68,101.68,101.67,101.68,691
HFZ00,2000-11-23 05:00,23,101.67,101.68,101.67,101.68,1438
HFZ00,2000-11-23 05:30,23,101.67,101.68,101.67,101.68,198
HFZ00,2000-11-23 06:00,23,101.67,101.68,101.67,101.68,677
HFZ00,2000-11-23 06:30,23,101.67,101.68,101.67,101.68,2081
HFZ00,2000-11-23 07:00,23,101.69,101.69,101.68,101.68,1726
HFZ00,2000-11-23 07:30,23,101.68,101.68,101.67,101.68,3976
HFZ00,2000-11-23 08:00,23,101.68,101.69,101.68,101.68,1184
HFZ00,2000-11-23 08:30,23,101.69,101.69,101.68,101.69,3637
HFZ00,2000-11-23 09:00,23,101.69,101.69,101.68,101.69,2567
HFZ00,2000-11-23 09:30,23,101.68,101.69,101.68,101.69,1259
HFZ00,2000-11-23 10:00,23,101.68,101.68,101.67,101.67,9198
HFZ00,2000-11-23 10:30,23,101.67,101.68,101.67,101.67,1464
HFZ00,2000-11-23 11:00,23,101.66,101.67,101.66,101.67,509
HFZ00,2000-11-23 11:30,23,101.67,101.67,101.66,101.66,1528
HFZ00,2000-11-24 01:00,24,101.66,101.67,101.64,101.65,5044
HFZ00,2000-11-24 01:30,24,101.65,101.67,101.65,101.67,2696
HFZ00,2000-11-24 02:00,24,101.66,101.66,101.65,101.66,1594
HFZ00,2000-11-24 02:30,24,101.66,101.68,101.66,101.67,12695
HFZ00,2000-11-24 03:00,24,101.67,101.67,101.67,101.67,6638
HFZ00,2000-11-24 03:30,24,101.67,101.68,101.67,101.67,1944
HFZ00,2000-11-24 04:00,24,101.68,101.7,101.67,101.69,15931
HFZ00,2000-11-24 04:30,24,101.69,101.71,101.68,101.7,9398
HFZ00,2000-11-24 05:00,24,101.7,101.7,101.69,101.69,10416
HFZ00,2000-11-24 05:30,24,101.69,101.7,101.68,101.68,3840
HFZ00,2000-11-24 06:00,24,101.69,101.69,101.68,101.69,1460
HFZ00,2000-11-24 06:30,24,101.68,101.68,101.68,101.68,1350
HFZ00,2000-11-24 07:00,24,101.68,101.69,101.67,101.67,7798
HFZ00,2000-11-24 07:30,24,101.68,101.68,101.67,101.67,2050
HFZ00,2000-11-24 08:00,24,101.67,101.68,101.66,101.67,5825
HFZ00,2000-11-24 08:30,24,101.67,101.67,101.65,101.67,4511
HFZ00,2000-11-24 09:00,24,101.67,101.67,101.66,101.67,6070
HFZ00,2000-11-24 09:30,24,101.67,101.67,101.67,101.67,322
HFZ00,2000-11-24 10:00,24,101.67,101.67,101.65,101.66,2788
HFZ00,2000-11-24 10:30,24,101.66,101.67,101.66,101.67,926
HFZ00,2000-11-24 11:00,24,101.67,101.68,101.66,101.67,476
HFZ00,2000-11-24 11:30,24,101.67,101.68,101.66,101.66,712
HFZ00,2000-11-27 01:00,27,101.65,101.66,101.64,101.65,3742
HFZ00,2000-11-27 01:30,27,101.66,101.66,101.65,101.66,582
HFZ00,2000-11-27 02:00,27,101.65,101.67,101.65,101.66,3265
HFZ00,2000-11-27 02:30,27,101.66,101.66,101.66,101.66,1916
HFZ00,2000-11-27 03:00,27,101.66,101.66,101.64,101.64,4393
HFZ00,2000-11-27 03:30,27,101.64,101.65,101.64,101.65,1827
HFZ00,2000-11-27 04:00,27,101.64,101.65,101.64,101.64,3111
HFZ00,2000-11-27 04:30,27,101.64,101.64,101.63,101.64,10101
HFZ00,2000-11-27 05:00,27,101.65,101.65,101.64,101.64,3366
HFZ00,2000-11-27 05:30,27,101.64,101.65,101.64,101.64,1109
HFZ00,2000-11-27 06:00,27,101.64,101.65,101.64,101.65,208
HFZ00,2000-11-27 06:30,27,101.64,101.65,101.64,101.64,907
HFZ00,2000-11-27 07:00,27,101.65,101.66,101.64,101.66,7565
HFZ00,2000-11-27 07:30,27,101.66,101.67,101.65,101.66,9637
HFZ00,2000-11-27 08:00,27,101.66,101.66,101.64,101.65,1795
HFZ00,2000-11-27 08:30,27,101.65,101.66,101.64,101.66,9957
HFZ00,2000-11-27 09:00,27,101.65,101.67,101.65,101.67,5255
HFZ00,2000-11-27 09:30,27,101.67,101.67,101.65,101.66,4366
HFZ00,2000-11-27 10:00,27,101.67,101.68,101.66,101.66,5318
HFZ00,2000-11-27 10:30,27,101.67,101.68,101.66,101.67,2244
HFZ00,2000-11-27 11:00,27,101.67,101.71,101.67,101.71,8524
HFZ00,2000-11-27 11:30,27,101.7,101.72,101.69,101.71,3376
HFZ00,2000-11-28 01:00,28,101.71,101.72,101.7,101.71,5703
HFZ00,2000-11-28 01:30,28,101.71,101.72,101.69,101.7,10124
HFZ00,2000-11-28 02:00,28,101.7,101.73,101.7,101.72,12381
HFZ00,2000-11-28 02:30,28,101.71,101.72,101.7,101.71,8639
HFZ00,2000-11-28 03:00,28,101.71,101.72,101.7,101.71,9722
HFZ00,2000-11-28 03:30,28,101.72,101.72,101.7,101.72,6325
HFZ00,2000-11-28 04:00,28,101.71,101.72,101.71,101.72,8996
HFZ00,2000-11-28 04:30,28,101.72,101.72,101.7,101.71,6798
HFZ00,2000-11-28 05:00,28,101.7,101.71,101.7,101.71,1543
HFZ00,2000-11-28 05:30,28,101.71,101.71,101.7,101.71,288
HFZ00,2000-11-28 06:00,28,101.71,101.72,101.7,101.72,3446
HFZ00,2000-11-28 06:30,28,101.71,101.74,101.71,101.73,16015
HFZ00,2000-11-28 07:00,28,101.73,101.73,101.73,101.73,5342
HFZ00,2000-11-28 07:30,28,101.74,101.75,101.72,101.73,24347
HFZ00,2000-11-28 08:00,28,101.73,101.73,101.72,101.73,4272
HFZ00,2000-11-28 08:30,28,101.73,101.74,101.72,101.72,11111
HFZ00,2000-11-28 09:00,28,101.72,101.74,101.72,101.73,9514
HFZ00,2000-11-28 09:30,28,101.73,101.74,101.73,101.74,6838
HFZ00,2000-11-28 10:00,28,101.73,101.75,101.73,101.74,14060
HFZ00,2000-11-28 10:30,28,101.75,101.75,101.73,101.73,3743
HFZ00,2000-11-28 11:00,28,101.74,101.75,101.73,101.75,5414
HFZ00,2000-11-28 11:30,28,101.75,101.75,101.74,101.75,4570
HFZ00,2000-11-29 01:00,29,101.77,101.78,101.76,101.77,14810
HFZ00,2000-11-29 01:30,29,101.76,101.8,101.76,101.8,9434
HFZ00,2000-11-29 02:00,29,101.8,101.81,101.79,101.8,39640
HFZ00,2000-11-29 02:30,29,101.8,101.81,101.79,101.79,15753
HFZ00,2000-11-29 03:00,29,101.79,101.8,101.78,101.8,14632
HFZ00,2000-11-29 03:30,29,101.79,101.81,101.79,101.8,8480
HFZ00,2000-11-29 04:00,29,101.8,101.82,101.8,101.8,11175
HFZ00,2000-11-29 04:30,29,101.81,101.82,101.8,101.81,8874
HFZ00,2000-11-29 05:00,29,101.82,101.82,101.8,101.81,4325
HFZ00,2000-11-29 05:30,29,101.81,101.82,101.8,101.82,5415
HFZ00,2000-11-29 06:00,29,101.82,101.83,101.81,101.81,6987
HFZ00,2000-11-29 06:30,29,101.82,101.83,101.81,101.82,5453
HFZ00,2000-11-29 07:00,29,101.82,101.84,101.82,101.82,18051
HFZ00,2000-11-29 07:30,29,101.83,101.83,101.79,101.8,22818
HFZ00,2000-11-29 08:00,29,101.81,101.84,101.8,101.83,15973
HFZ00,2000-11-29 08:30,29,101.84,101.84,101.81,101.82,15712
HFZ00,2000-11-29 09:00,29,101.83,101.83,101.81,101.82,10318
HFZ00,2000-11-29 09:30,29,101.82,101.82,101.81,101.81,11074
HFZ00,2000-11-29 10:00,29,101.82,101.83,101.81,101.81,15137
HFZ00,2000-11-29 10:30,29,101.81,101.82,101.8,101.81,6763
HFZ00,2000-11-29 11:00,29,101.82,101.83,101.82,101.83,1946
HFZ00,2000-11-29 11:30,29,101.83,101.85,101.82,101.84,6281
HFZ00,2000-11-30 01:00,30,101.87,101.89,101.86,101.88,14760
HFZ00,2000-11-30 01:30,30,101.88,101.89,101.87,101.88,9137
HFZ00,2000-11-30 02:00,30,101.88,101.9,101.87,101.89,17486
HFZ00,2000-11-30 02:30,30,101.88,101.9,101.88,101.9,10162
HFZ00,2000-11-30 03:00,30,101.89,101.9,101.88,101.89,11193
HFZ00,2000-11-30 03:30,30,101.89,101.9,101.88,101.89,8663
HFZ00,2000-11-30 04:00,30,101.89,101.9,101.88,101.9,9402
HFZ00,2000-11-30 04:30,30,101.89,101.9,101.88,101.89,4277
HFZ00,2000-11-30 05:00,30,101.89,101.91,101.88,101.9,6029
HFZ00,2000-11-30 05:30,30,101.9,101.92,101.9,101.91,12591
HFZ00,2000-11-30 06:00,30,101.91,101.92,101.9,101.91,7199
HFZ00,2000-11-30 06:30,30,101.92,101.92,101.9,101.91,4615
HFZ00,2000-11-30 07:00,30,101.91,101.92,101.91,101.92,13155
HFZ00,2000-11-30 07:30,30,101.92,101.92,101.9,101.91,7923
HFZ00,2000-11-30 08:00,30,101.91,101.92,101.91,101.91,6493
HFZ00,2000-11-30 08:30,30,101.91,101.93,101.91,101.92,11705
HFZ00,2000-11-30 09:00,30,101.92,101.94,101.91,101.91,21464
HFZ00,2000-11-30 09:30,30,101.91,101.94,101.9,101.93,11561
HFZ00,2000-11-30 10:00,30,101.93,101.96,101.93,101.95,34941
HFZ00,2000-11-30 10:30,30,101.95,101.96,101.95,101.96,8792
HFZ00,2000-11-30 11:00,30,101.96,101.99,101.96,101.98,15381
HFZ00,2000-11-30 11:30,30,101.98,101.99,101.96,101.98,5289
HFZ00,2000-12-01 01:00,1,101.96,101.97,101.92,101.93,12447
HFZ00,2000-12-01 01:30,1,101.93,101.94,101.91,101.92,3587
HFZ00,2000-12-01 02:00,1,101.92,101.93,101.91,101.92,8656
HFZ00,2000-12-01 02:30,1,101.92,101.93,101.91,101.91,7174
HFZ00,2000-12-01 03:00,1,101.92,101.94,101.92,101.93,6419
HFZ00,2000-12-01 03:30,1,101.93,101.94,101.92,101.94,4674
HFZ00,2000-12-01 04:00,1,101.94,101.96,101.94,101.96,17248
HFZ00,2000-12-01 04:30,1,101.95,101.95,101.93,101.93,8039
HFZ00,2000-12-01 05:00,1,101.93,101.94,101.93,101.94,3050
HFZ00,2000-12-01 05:30,1,101.93,101.93,101.92,101.92,4510
HFZ00,2000-12-01 06:00,1,101.92,101.94,101.92,101.94,3585
HFZ00,2000-12-01 06:30,1,101.93,101.94,101.93,101.93,6016
HFZ00,2000-12-01 07:00,1,101.93,101.95,101.93,101.95,5627
HFZ00,2000-12-01 07:30,1,101.94,101.95,101.94,101.95,3469
HFZ00,2000-12-01 08:00,1,101.95,101.96,101.94,101.95,5858
HFZ00,2000-12-01 08:30,1,101.95,101.95,101.92,101.94,9144
HFZ00,2000-12-01 09:00,1,101.93,101.94,101.91,101.92,16033
HFZ00,2000-12-01 09:30,1,101.93,101.93,101.91,101.92,8072
HFZ00,2000-12-01 10:00,1,101.93,101.94,101.92,101.93,6453
HFZ00,2000-12-01 10:30,1,101.94,101.95,101.93,101.95,2762
HFZ00,2000-12-01 11:00,1,101.95,101.95,101.94,101.94,725
HFZ00,2000-12-01 11:30,1,101.94,101.95,101.94,101.94,1047
HFZ00,2000-12-04 01:00,4,101.93,101.95,101.92,101.94,3582
HFZ00,2000-12-04 01:30,4,101.94,101.95,101.94,101.94,1441
HFZ00,2000-12-04 02:00,4,101.94,101.98,101.94,101.98,7341
HFZ00,2000-12-04 02:30,4,101.97,101.99,101.97,101.97,10499
HFZ00,2000-12-04 03:00,4,101.97,102,101.97,102,24691
HFZ00,2000-12-04 03:30,4,102,102.03,101.98,102.01,21892
HFZ00,2000-12-04 04:00,4,102.02,102.05,102.01,102.03,31791
HFZ00,2000-12-04 04:30,4,102.02,102.03,102,102.03,21105
HFZ00,2000-12-04 05:00,4,102.03,102.03,102.01,102.02,7331
HFZ00,2000-12-04 05:30,4,102.01,102.03,102.01,102.02,3620
HFZ00,2000-12-04 06:00,4,102.02,102.03,102.01,102.02,3671
HFZ00,2000-12-04 06:30,4,102.02,102.04,102.01,102.03,5561
HFZ00,2000-12-04 07:00,4,102.03,102.03,102.01,102.02,4125
HFZ00,2000-12-04 07:30,4,102.02,102.02,102,102.01,9138
HFZ00,2000-12-04 08:00,4,102.01,102.02,102,102.02,6653
HFZ00,2000-12-04 08:30,4,102.02,102.02,102,102.01,14603
HFZ00,2000-12-04 09:00,4,102,102.02,102,102.01,7901
HFZ00,2000-12-04 09:30,4,102.02,102.03,102.01,102.01,15687
HFZ00,2000-12-04 10:00,4,102.02,102.02,101.99,102.01,9271
HFZ00,2000-12-04 10:30,4,102.01,102.01,101.98,101.99,13743
HFZ00,2000-12-04 11:00,4,102,102.01,101.99,102,3195
HFZ00,2000-12-04 11:30,4,102,102.01,101.99,102,1261
HFZ00,2000-12-05 01:00,5,101.99,102,101.98,101.99,13270
HFZ00,2000-12-05 01:30,5,101.99,101.99,101.97,101.97,11265
HFZ00,2000-12-05 02:00,5,101.97,101.99,101.95,101.98,18475
HFZ00,2000-12-05 02:30,5,101.98,101.99,101.97,101.98,7663
HFZ00,2000-12-05 03:00,5,101.98,101.98,101.96,101.97,18357
HFZ00,2000-12-05 03:30,5,101.96,101.97,101.94,101.95,17133
HFZ00,2000-12-05 04:00,5,101.96,101.97,101.96,101.96,6866
HFZ00,2000-12-05 04:30,5,101.96,101.96,101.95,101.95,11933
HFZ00,2000-12-05 05:00,5,101.95,101.97,101.95,101.96,6108
HFZ00,2000-12-05 05:30,5,101.96,101.97,101.96,101.97,2315
HFZ00,2000-12-05 06:00,5,101.97,101.97,101.96,101.97,2471
HFZ00,2000-12-05 06:30,5,101.96,101.96,101.95,101.95,5717
HFZ00,2000-12-05 07:00,5,101.96,101.96,101.95,101.96,4963
HFZ00,2000-12-05 07:30,5,101.97,101.97,101.95,101.96,10576
HFZ00,2000-12-05 08:00,5,101.96,101.97,101.95,101.97,8925
HFZ00,2000-12-05 08:30,5,101.97,101.97,101.96,101.96,13908
HFZ00,2000-12-05 09:00,5,101.96,101.99,101.96,101.98,9497
HFZ00,2000-12-05 09:30,5,101.98,102.04,101.97,102.03,36572
HFZ00,2000-12-05 10:00,5,102.03,102.07,102.03,102.04,27057
HFZ00,2000-12-05 10:30,5,102.04,102.06,102.04,102.05,8036
HFZ00,2000-12-05 11:00,5,102.05,102.08,102.05,102.07,6289
HFZ00,2000-12-05 11:30,5,102.07,102.09,102.07,102.07,6776
HFZ00,2000-12-06 01:00,6,102.07,102.12,102.07,102.1,14036
HFZ00,2000-12-06 01:30,6,102.1,102.1,102.07,102.09,7523
HFZ00,2000-12-06 02:00,6,102.09,102.11,102.08,102.11,19395
HFZ00,2000-12-06 02:30,6,102.11,102.14,102.1,102.11,42245
HFZ00,2000-12-06 03:00,6,102.12,102.12,102.1,102.12,11688
HFZ00,2000-12-06 03:30,6,102.12,102.13,102.11,102.13,6222
HFZ00,2000-12-06 04:00,6,102.13,102.15,102.12,102.14,16731
HFZ00,2000-12-06 04:30,6,102.14,102.15,102.12,102.13,12601
HFZ00,2000-12-06 05:00,6,102.13,102.15,102.12,102.15,6347
HFZ00,2000-12-06 05:30,6,102.15,102.16,102.13,102.13,1898
HFZ00,2000-12-06 06:00,6,102.14,102.14,102.13,102.14,3068
HFZ00,2000-12-06 06:30,6,102.14,102.15,102.13,102.14,9141
HFZ00,2000-12-06 07:00,6,102.14,102.15,102.13,102.14,10882
HFZ00,2000-12-06 07:30,6,102.14,102.15,102.13,102.14,9402
HFZ00,2000-12-06 08:00,6,102.14,102.15,102.11,102.12,8651
HFZ00,2000-12-06 08:30,6,102.12,102.13,102.12,102.13,7729
HFZ00,2000-12-06 09:00,6,102.13,102.15,102.13,102.14,5485
HFZ00,2000-12-06 09:30,6,102.14,102.17,102.13,102.16,7939
HFZ00,2000-12-06 10:00,6,102.15,102.16,102.14,102.15,2650
HFZ00,2000-12-06 10:30,6,102.15,102.16,102.15,102.16,1251
HFZ00,2000-12-06 11:00,6,102.16,102.16,102.15,102.15,587
HFZ00,2000-12-06 11:30,6,102.15,102.16,102.14,102.16,1080
HFZ00,2000-12-07 01:00,7,102.16,102.21,102.16,102.19,3748
HFZ00,2000-12-07 01:30,7,102.17,102.19,102.17,102.18,9495
HFZ00,2000-12-07 02:00,7,102.17,102.17,102.16,102.16,2920
HFZ00,2000-12-07 02:30,7,102.16,102.16,102.13,102.14,2217
HFZ00,2000-12-07 03:00,7,102.13,102.13,102.04,102.11,4911
HFZ00,2000-12-07 03:30,7,102.1,102.13,102.09,102.11,4913
HFZ00,2000-12-07 04:00,7,102.11,102.12,102.09,102.12,2528
HFZ00,2000-12-07 04:30,7,102.13,102.13,102.13,102.13,832
HFZ00,2000-12-07 05:00,7,102.1,102.11,102.09,102.11,2605