HFZ09,2009-06-08 03:00,8,106.11,106.11,106.11,106.11,1
HFZ09,2009-06-10 12:30,10,107.41,107.41,107.41,107.41,1
HFZ09,2009-06-22 03:30,22,107.57,107.57,107.57,107.57,1
HFZ09,2009-06-22 06:30,22,107.55,107.55,107.55,107.55,1
HFZ09,2009-06-24 06:00,24,107.63,107.63,107.63,107.63,1
HFZ09,2009-06-30 09:00,30,107.21,107.21,107.21,107.21,1
HFZ09,2009-06-30 12:30,30,107.71,107.71,107.71,107.71,1
HFZ09,2009-06-30 13:30,30,107.2,107.7,107.2,107.7,2
HFZ09,2009-07-06 05:30,6,108.065,108.065,108.065,108.065,1
HFZ09,2009-07-15 09:30,15,107.01,107.01,107.01,107.01,10
HFZ09,2009-07-28 02:30,28,107.495,107.495,107.495,107.495,1
HFZ09,2009-07-28 10:30,28,107.475,107.475,107.475,107.475,1
HFZ09,2009-08-04 10:00,4,107.38,107.38,107.38,107.38,2
HFZ09,2009-08-05 07:30,5,107.235,107.245,107.235,107.245,2
HFZ09,2009-08-05 11:30,5,107.32,107.32,107.32,107.32,1
HFZ09,2009-08-06 01:30,6,107.265,107.265,107.265,107.265,1
HFZ09,2009-08-06 03:30,6,107.25,107.26,107.25,107.26,6
HFZ09,2009-08-06 04:30,6,107.265,107.265,107.265,107.265,1
HFZ09,2009-08-06 05:30,6,107.275,107.275,107.27,107.27,15
HFZ09,2009-08-06 06:00,6,107.32,107.32,107.315,107.315,2
HFZ09,2009-08-06 10:30,6,107.225,107.225,107.225,107.225,1
HFZ09,2009-08-06 14:30,6,107.245,107.245,107.245,107.245,1
HFZ09,2009-08-07 02:00,7,107.245,107.245,107.245,107.245,1
HFZ09,2009-08-07 02:30,7,107.235,107.245,107.235,107.245,2
HFZ09,2009-08-07 04:00,7,107.245,107.245,107.245,107.245,1
HFZ09,2009-08-07 05:00,7,107.255,107.255,107.255,107.255,10
HFZ09,2009-08-07 07:00,7,107.145,107.145,107.145,107.145,1
HFZ09,2009-08-07 07:30,7,107.12,107.12,107.1,107.11,4
HFZ09,2009-08-07 08:00,7,107.06,107.06,107.055,107.055,750
HFZ09,2009-08-07 09:30,7,106.97,106.97,106.97,106.97,5
HFZ09,2009-08-07 10:00,7,106.96,106.96,106.945,106.945,4
HFZ09,2009-08-07 12:30,7,106.945,106.945,106.945,106.945,1
HFZ09,2009-08-07 13:30,7,106.95,106.95,106.95,106.95,1
HFZ09,2009-08-10 01:00,10,106.9,106.965,106.9,106.965,4
HFZ09,2009-08-10 01:30,10,106.98,107.015,106.98,107.015,4
HFZ09,2009-08-10 02:00,10,107.015,107.03,107.015,107.03,4
HFZ09,2009-08-10 02:30,10,107.06,107.06,107.05,107.05,2
HFZ09,2009-08-10 03:30,10,107.065,107.065,107.06,107.065,13
HFZ09,2009-08-10 04:00,10,107.075,107.075,107.075,107.075,1
HFZ09,2009-08-10 04:30,10,107.05,107.05,107.04,107.04,32
HFZ09,2009-08-10 06:00,10,107.075,107.08,107.075,107.08,2
HFZ09,2009-08-11 02:00,11,107.09,107.09,107.09,107.09,2
HFZ09,2009-08-11 03:00,11,107.09,107.09,107.09,107.09,1000
HFZ09,2009-08-11 06:30,11,107.15,107.17,107.15,107.17,53
HFZ09,2009-08-11 07:00,11,107.175,107.175,107.165,107.165,4
HFZ09,2009-08-11 08:00,11,107.205,107.205,107.205,107.205,3
HFZ09,2009-08-11 10:30,11,107.185,107.185,107.185,107.185,1
HFZ09,2009-08-12 02:30,12,107.345,107.345,107.345,107.345,1
HFZ09,2009-08-12 03:00,12,107.32,107.32,107.32,107.32,1
HFZ09,2009-08-12 05:00,12,107.3,107.3,107.3,107.3,11
HFZ09,2009-08-12 08:00,12,107.29,107.29,107.29,107.29,1000
HFZ09,2009-08-12 08:30,12,107.295,107.295,107.295,107.295,1
HFZ09,2009-08-12 09:30,12,107.255,107.255,107.255,107.255,1
HFZ09,2009-08-12 13:30,12,107.31,107.31,107.31,107.31,1
HFZ09,2009-08-12 14:30,12,107.32,107.32,107.32,107.32,1
HFZ09,2009-08-13 01:00,13,107.27,107.27,107.24,107.24,4
HFZ09,2009-08-13 02:30,13,107.25,107.25,107.25,107.25,1
HFZ09,2009-08-13 03:00,13,107.285,107.325,107.285,107.31,2304
HFZ09,2009-08-13 03:30,13,107.315,107.325,107.295,107.295,1330
HFZ09,2009-08-13 04:00,13,107.305,107.305,107.305,107.305,125
HFZ09,2009-08-13 04:30,13,107.305,107.33,107.305,107.32,693
HFZ09,2009-08-13 06:00,13,107.285,107.285,107.285,107.285,49
HFZ09,2009-08-13 07:30,13,107.34,107.355,107.335,107.355,951
HFZ09,2009-08-13 10:00,13,107.405,107.405,107.405,107.405,1
HFZ09,2009-08-13 10:30,13,107.415,107.425,107.41,107.425,157
HFZ09,2009-08-13 11:00,13,107.41,107.41,107.41,107.41,10
HFZ09,2009-08-14 01:30,14,107.485,107.485,107.465,107.465,2
HFZ09,2009-08-14 02:00,14,107.47,107.47,107.47,107.47,1
HFZ09,2009-08-14 04:00,14,107.405,107.405,107.405,107.405,250
HFZ09,2009-08-14 07:00,14,107.455,107.455,107.455,107.455,1
HFZ09,2009-08-14 08:30,14,107.465,107.485,107.465,107.485,1176
HFZ09,2009-08-14 09:00,14,107.53,107.53,107.53,107.53,1
HFZ09,2009-08-14 09:30,14,107.545,107.545,107.545,107.545,1
HFZ09,2009-08-14 10:00,14,107.56,107.56,107.56,107.56,65
HFZ09,2009-08-14 12:30,14,107.535,107.535,107.535,107.535,3
HFZ09,2009-08-14 13:30,14,107.545,107.545,107.545,107.545,1
HFZ09,2009-08-14 14:00,14,107.525,107.525,107.525,107.525,1
HFZ09,2009-08-17 01:00,17,107.6,107.64,107.56,107.56,4
HFZ09,2009-08-17 03:00,17,107.585,107.585,107.585,107.585,1
HFZ09,2009-08-17 04:30,17,107.565,107.565,107.565,107.565,100
HFZ09,2009-08-17 07:30,17,107.535,107.54,107.535,107.535,103
HFZ09,2009-08-17 09:00,17,107.535,107.535,107.535,107.535,1
HFZ09,2009-08-17 09:30,17,107.54,107.54,107.54,107.54,1
HFZ09,2009-08-17 10:00,17,107.555,107.555,107.54,107.54,204
HFZ09,2009-08-17 10:30,17,107.54,107.54,107.505,107.505,98
HFZ09,2009-08-18 03:30,18,107.47,107.47,107.47,107.47,1
HFZ09,2009-08-18 04:30,18,107.5,107.5,107.5,107.5,150
HFZ09,2009-08-18 05:00,18,107.5,107.5,107.5,107.5,600
HFZ09,2009-08-18 05:30,18,107.505,107.51,107.505,107.51,600
HFZ09,2009-08-18 06:30,18,107.51,107.51,107.51,107.51,1
HFZ09,2009-08-18 07:30,18,107.55,107.55,107.55,107.55,9
HFZ09,2009-08-18 08:00,18,107.555,107.56,107.555,107.56,3
HFZ09,2009-08-18 08:30,18,107.545,107.545,107.545,107.545,1
HFZ09,2009-08-19 01:00,19,107.575,107.615,107.575,107.615,8
HFZ09,2009-08-19 01:30,19,107.6,107.61,107.6,107.61,26
HFZ09,2009-08-19 02:30,19,107.62,107.63,107.62,107.625,37
HFZ09,2009-08-19 03:00,19,107.62,107.62,107.62,107.62,250
HFZ09,2009-08-19 03:30,19,107.635,107.635,107.605,107.605,3
HFZ09,2009-08-19 04:00,19,107.61,107.61,107.61,107.61,1
HFZ09,2009-08-19 04:30,19,107.605,107.615,107.605,107.615,151
HFZ09,2009-08-19 05:30,19,107.62,107.62,107.62,107.62,300
HFZ09,2009-08-19 06:00,19,107.605,107.605,107.595,107.605,350
HFZ09,2009-08-19 07:00,19,107.63,107.635,107.63,107.635,6
HFZ09,2009-08-19 07:30,19,107.64,107.67,107.64,107.67,339
HFZ09,2009-08-19 08:00,19,107.65,107.65,107.65,107.65,1
HFZ09,2009-08-19 08:30,19,107.645,107.645,107.645,107.645,200
HFZ09,2009-08-19 09:00,19,107.635,107.635,107.63,107.63,2
HFZ09,2009-08-19 09:30,19,107.62,107.62,107.62,107.62,305
HFZ09,2009-08-19 10:00,19,107.63,107.635,107.61,107.63,5
HFZ09,2009-08-20 01:00,20,107.565,107.565,107.555,107.555,12
HFZ09,2009-08-20 01:30,20,107.575,107.575,107.575,107.575,5
HFZ09,2009-08-20 03:00,20,107.59,107.59,107.59,107.59,1
HFZ09,2009-08-20 04:00,20,107.61,107.625,107.61,107.625,51
HFZ09,2009-08-20 04:30,20,107.615,107.615,107.615,107.615,1
HFZ09,2009-08-20 06:00,20,107.62,107.63,107.62,107.63,2
HFZ09,2009-08-20 07:00,20,107.625,107.63,107.625,107.63,149
HFZ09,2009-08-20 07:30,20,107.635,107.64,107.625,107.64,4
HFZ09,2009-08-20 08:30,20,107.64,107.64,107.64,107.64,18
HFZ09,2009-08-20 10:00,20,107.645,107.65,107.645,107.65,3
HFZ09,2009-08-20 11:00,20,107.625,107.625,107.625,107.625,1
HFZ09,2009-08-20 11:30,20,107.635,107.635,107.635,107.635,328
HFZ09,2009-08-21 01:00,21,107.66,107.675,107.655,107.655,451
HFZ09,2009-08-21 02:00,21,107.63,107.63,107.63,107.63,1
HFZ09,2009-08-21 02:30,21,107.6,107.61,107.575,107.575,3611
HFZ09,2009-08-21 03:00,21,107.555,107.57,107.55,107.57,2685
HFZ09,2009-08-21 03:30,21,107.575,107.575,107.54,107.54,282
HFZ09,2009-08-21 04:00,21,107.545,107.56,107.545,107.56,5
HFZ09,2009-08-21 04:30,21,107.545,107.545,107.535,107.535,314
HFZ09,2009-08-21 05:00,21,107.54,107.54,107.52,107.53,3109
HFZ09,2009-08-21 05:30,21,107.545,107.545,107.535,107.535,2
HFZ09,2009-08-21 06:00,21,107.525,107.53,107.525,107.53,120
HFZ09,2009-08-21 06:30,21,107.555,107.555,107.555,107.555,1
HFZ09,2009-08-21 07:00,21,107.56,107.57,107.56,107.56,201
HFZ09,2009-08-21 07:30,21,107.57,107.58,107.57,107.58,2
HFZ09,2009-08-21 08:00,21,107.56,107.575,107.56,107.56,8
HFZ09,2009-08-21 08:30,21,107.525,107.525,107.525,107.525,50
HFZ09,2009-08-21 09:00,21,107.5,107.5,107.43,107.465,3829
HFZ09,2009-08-21 09:30,21,107.455,107.455,107.43,107.435,1916
HFZ09,2009-08-21 10:00,21,107.44,107.46,107.435,107.46,1622
HFZ09,2009-08-21 10:30,21,107.45,107.45,107.44,107.44,189
HFZ09,2009-08-21 11:00,21,107.44,107.44,107.435,107.44,642
HFZ09,2009-08-21 11:30,21,107.425,107.43,107.42,107.42,122
HFZ09,2009-08-24 01:00,24,107.415,107.42,107.405,107.415,1019
HFZ09,2009-08-24 01:30,24,107.415,107.44,107.415,107.44,414
HFZ09,2009-08-24 02:00,24,107.43,107.445,107.43,107.43,3
HFZ09,2009-08-24 02:30,24,107.425,107.44,107.4,107.4,1294
HFZ09,2009-08-24 03:00,24,107.42,107.42,107.42,107.42,1
HFZ09,2009-08-24 04:30,24,107.435,107.44,107.425,107.44,402
HFZ09,2009-08-24 05:30,24,107.435,107.46,107.435,107.46,14
HFZ09,2009-08-24 06:00,24,107.46,107.48,107.46,107.48,913
HFZ09,2009-08-24 06:30,24,107.485,107.49,107.475,107.475,1170
HFZ09,2009-08-24 07:00,24,107.48,107.48,107.48,107.48,689
HFZ09,2009-08-24 07:30,24,107.45,107.46,107.445,107.45,2103
HFZ09,2009-08-24 08:00,24,107.465,107.485,107.465,107.48,501
HFZ09,2009-08-24 08:30,24,107.485,107.485,107.485,107.485,1134
HFZ09,2009-08-24 09:00,24,107.495,107.51,107.495,107.5,403
HFZ09,2009-08-24 09:30,24,107.5,107.505,107.5,107.5,64
HFZ09,2009-08-24 10:00,24,107.51,107.53,107.5,107.53,523
HFZ09,2009-08-24 10:30,24,107.535,107.56,107.53,107.56,439
HFZ09,2009-08-24 11:00,24,107.545,107.545,107.535,107.535,128
HFZ09,2009-08-24 11:30,24,107.55,107.55,107.55,107.55,23
HFZ09,2009-08-24 12:30,24,107.59,107.6,107.59,107.6,59
HFZ09,2009-08-25 01:00,25,107.575,107.595,107.575,107.595,2
HFZ09,2009-08-25 01:30,25,107.595,107.595,107.57,107.585,102
HFZ09,2009-08-25 02:00,25,107.58,107.58,107.58,107.58,700
HFZ09,2009-08-25 02:30,25,107.565,107.565,107.565,107.565,10
HFZ09,2009-08-25 03:00,25,107.57,107.57,107.555,107.57,402
HFZ09,2009-08-25 03:30,25,107.57,107.57,107.57,107.57,227
HFZ09,2009-08-25 04:00,25,107.58,107.58,107.575,107.575,401
HFZ09,2009-08-25 04:30,25,107.585,107.585,107.585,107.585,1
HFZ09,2009-08-25 05:00,25,107.59,107.59,107.585,107.59,561
HFZ09,2009-08-25 05:30,25,107.59,107.59,107.59,107.59,308
HFZ09,2009-08-25 06:00,25,107.6,107.6,107.6,107.6,131
HFZ09,2009-08-25 06:30,25,107.6,107.6,107.6,107.6,300
HFZ09,2009-08-25 07:00,25,107.59,107.59,107.59,107.59,1
HFZ09,2009-08-25 07:30,25,107.58,107.59,107.58,107.59,650
HFZ09,2009-08-25 08:00,25,107.585,107.62,107.585,107.62,427
HFZ09,2009-08-25 08:30,25,107.615,107.62,107.61,107.61,1544
HFZ09,2009-08-25 09:00,25,107.59,107.62,107.59,107.62,102
HFZ09,2009-08-25 09:30,25,107.6,107.61,107.6,107.61,361
HFZ09,2009-08-25 10:00,25,107.605,107.605,107.595,107.595,122
HFZ09,2009-08-25 11:00,25,107.585,107.585,107.58,107.58,230
HFZ09,2009-08-26 01:00,26,107.425,107.585,107.425,107.55,189
HFZ09,2009-08-26 01:30,26,107.565,107.565,107.555,107.555,30
HFZ09,2009-08-26 02:00,26,107.54,107.56,107.54,107.555,490
HFZ09,2009-08-26 02:30,26,107.55,107.555,107.545,107.545,687
HFZ09,2009-08-26 03:00,26,107.545,107.605,107.545,107.585,4303
HFZ09,2009-08-26 03:30,26,107.59,107.6,107.59,107.6,1196
HFZ09,2009-08-26 04:00,26,107.6,107.6,107.6,107.6,3771
HFZ09,2009-08-26 04:30,26,107.6,107.6,107.6,107.6,1
HFZ09,2009-08-26 05:00,26,107.615,107.615,107.615,107.615,1
HFZ09,2009-08-26 05:30,26,107.62,107.625,107.62,107.625,2381
HFZ09,2009-08-26 06:00,26,107.64,107.645,107.64,107.645,690
HFZ09,2009-08-26 06:30,26,107.645,107.66,107.64,107.645,1903
HFZ09,2009-08-26 07:00,26,107.65,107.65,107.635,107.635,203
HFZ09,2009-08-26 07:30,26,107.64,107.655,107.625,107.65,1934
HFZ09,2009-08-26 08:00,26,107.645,107.655,107.64,107.65,3658
HFZ09,2009-08-26 08:30,26,107.655,107.67,107.64,107.64,3534
HFZ09,2009-08-26 09:00,26,107.655,107.655,107.63,107.63,1926
HFZ09,2009-08-26 09:30,26,107.625,107.645,107.625,107.645,3516
HFZ09,2009-08-26 10:00,26,107.655,107.68,107.655,107.68,1141
HFZ09,2009-08-26 10:30,26,107.675,107.675,107.67,107.67,562
HFZ09,2009-08-26 11:00,26,107.67,107.67,107.665,107.67,1710
HFZ09,2009-08-26 11:30,26,107.67,107.67,107.67,107.67,1
HFZ09,2009-08-26 12:00,26,107.67,107.67,107.66,107.66,19
HFZ09,2009-08-26 13:00,26,107.66,107.66,107.66,107.66,15
HFZ09,2009-08-27 01:00,27,107.67,107.685,107.67,107.67,412
HFZ09,2009-08-27 01:30,27,107.68,107.7,107.68,107.69,1504
HFZ09,2009-08-27 02:00,27,107.69,107.69,107.67,107.67,2589
HFZ09,2009-08-27 02:30,27,107.675,107.685,107.665,107.665,4512
HFZ09,2009-08-27 03:00,27,107.675,107.675,107.665,107.665,3583
HFZ09,2009-08-27 03:30,27,107.665,107.675,107.665,107.675,655
HFZ09,2009-08-27 04:00,27,107.685,107.685,107.68,107.68,256
HFZ09,2009-08-27 04:30,27,107.67,107.67,107.65,107.65,101
HFZ09,2009-08-27 05:00,27,107.655,107.665,107.655,107.665,1519
HFZ09,2009-08-27 05:30,27,107.665,107.68,107.66,107.665,3968
HFZ09,2009-08-27 06:00,27,107.67,107.67,107.655,107.655,668
HFZ09,2009-08-27 06:30,27,107.67,107.67,107.67,107.67,1
HFZ09,2009-08-27 07:00,27,107.68,107.685,107.67,107.68,346
HFZ09,2009-08-27 07:30,27,107.675,107.675,107.635,107.66,2211
HFZ09,2009-08-27 08:00,27,107.65,107.67,107.65,107.66,455
HFZ09,2009-08-27 08:30,27,107.66,107.685,107.66,107.68,611
HFZ09,2009-08-27 09:00,27,107.685,107.685,107.68,107.685,61
HFZ09,2009-08-27 09:30,27,107.68,107.71,107.68,107.71,1577
HFZ09,2009-08-27 10:00,27,107.71,107.72,107.71,107.71,1342
HFZ09,2009-08-27 10:30,27,107.71,107.715,107.7,107.7,773
HFZ09,2009-08-27 11:30,27,107.73,107.735,107.73,107.735,5394
HFZ09,2009-08-27 12:00,27,107.725,107.73,107.725,107.725,221
HFZ09,2009-08-27 12:30,27,107.715,107.715,107.715,107.715,81
HFZ09,2009-08-27 13:00,27,107.71,107.71,107.71,107.71,1
HFZ09,2009-08-27 13:30,27,107.71,107.71,107.71,107.71,1
HFZ09,2009-08-27 14:00,27,107.71,107.71,107.71,107.71,9
HFZ09,2009-08-27 14:30,27,107.71,107.715,107.71,107.715,10
HFZ09,2009-08-28 01:00,28,107.71,107.715,107.705,107.705,955
HFZ09,2009-08-28 01:30,28,107.71,107.715,107.71,107.715,116
HFZ09,2009-08-28 02:00,28,107.72,107.73,107.7,107.7,4532
HFZ09,2009-08-28 02:30,28,107.71,107.71,107.69,107.69,1451
HFZ09,2009-08-28 03:00,28,107.69,107.69,107.665,107.68,5414
HFZ09,2009-08-28 03:30,28,107.67,107.67,107.65,107.65,1927
HFZ09,2009-08-28 04:00,28,107.64,107.68,107.64,107.68,1059
HFZ09,2009-08-28 04:30,28,107.705,107.705,107.7,107.705,111
HFZ09,2009-08-28 05:00,28,107.685,107.7,107.685,107.7,2057
HFZ09,2009-08-28 05:30,28,107.695,107.7,107.695,107.7,4812
HFZ09,2009-08-28 06:00,28,107.71,107.71,107.71,107.71,1
HFZ09,2009-08-28 06:30,28,107.705,107.705,107.7,107.705,4101
HFZ09,2009-08-28 07:00,28,107.7,107.7,107.7,107.7,628
HFZ09,2009-08-28 07:30,28,107.695,107.695,107.675,107.685,1378
HFZ09,2009-08-28 08:00,28,107.68,107.685,107.67,107.685,28
HFZ09,2009-08-28 08:30,28,107.69,107.705,107.685,107.705,906
HFZ09,2009-08-28 09:00,28,107.72,107.725,107.71,107.72,153
HFZ09,2009-08-28 09:30,28,107.715,107.72,107.71,107.715,127
HFZ09,2009-08-28 10:00,28,107.725,107.725,107.72,107.72,274
HFZ09,2009-08-28 10:30,28,107.725,107.725,107.715,107.72,1885
HFZ09,2009-08-28 11:00,28,107.73,107.735,107.715,107.735,243
HFZ09,2009-08-28 11:30,28,107.73,107.735,107.73,107.73,101
HFZ09,2009-08-28 14:00,28,107.735,107.735,107.735,107.735,2
HFZ09,2009-08-28 14:30,28,107.74,107.745,107.735,107.735,4
HFZ09,2009-08-31 01:00,31,107.9,107.9,107.765,107.785,4004
HFZ09,2009-08-31 01:30,31,107.775,107.8,107.775,107.79,1792
HFZ09,2009-08-31 02:00,31,107.785,107.795,107.785,107.79,2002
HFZ09,2009-08-31 02:30,31,107.785,107.79,107.785,107.785,859
HFZ09,2009-08-31 03:00,31,107.795,107.8,107.79,107.8,448
HFZ09,2009-08-31 03:30,31,107.8,107.8,107.765,107.765,2707
HFZ09,2009-08-31 04:00,31,107.775,107.78,107.765,107.78,310
HFZ09,2009-08-31 04:30,31,107.78,107.785,107.775,107.78,1374
HFZ09,2009-08-31 05:00,31,107.78,107.78,107.77,107.77,843
HFZ09,2009-08-31 05:30,31,107.77,107.775,107.76,107.76,564
HFZ09,2009-08-31 06:00,31,107.755,107.77,107.755,107.77,11
HFZ09,2009-08-31 06:30,31,107.775,107.78,107.765,107.78,4
HFZ09,2009-08-31 07:00,31,107.775,107.775,107.77,107.77,75
HFZ09,2009-08-31 07:30,31,107.77,107.78,107.765,107.765,88
HFZ09,2009-08-31 08:00,31,107.77,107.785,107.77,107.785,2422
HFZ09,2009-08-31 08:30,31,107.79,107.79,107.755,107.755,1945
HFZ09,2009-08-31 09:00,31,107.765,107.77,107.75,107.76,324
HFZ09,2009-08-31 09:30,31,107.755,107.765,107.745,107.75,160
HFZ09,2009-08-31 10:00,31,107.76,107.785,107.75,107.785,972
HFZ09,2009-08-31 10:30,31,107.785,107.79,107.785,107.79,58
HFZ09,2009-08-31 11:00,31,107.785,107.785,107.78,107.78,108
HFZ09,2009-08-31 11:30,31,107.79,107.79,107.785,107.785,488
HFZ09,2009-08-31 12:00,31,107.79,107.8,107.79,107.8,558
HFZ09,2009-08-31 12:30,31,107.8,107.8,107.8,107.8,1
HFZ09,2009-08-31 13:00,31,107.79,107.8,107.79,107.8,2
HFZ09,2009-08-31 13:30,31,107.79,107.79,107.78,107.78,21
HFZ09,2009-08-31 14:00,31,107.79,107.79,107.785,107.785,6
HFZ09,2009-08-31 14:30,31,107.785,107.785,107.785,107.785,14
HFZ09,2009-09-01 01:00,1,107.825,107.825,107.775,107.78,6924
HFZ09,2009-09-01 01:30,1,107.785,107.795,107.785,107.79,852
HFZ09,2009-09-01 02:00,1,107.79,107.8,107.78,107.785,937
HFZ09,2009-09-01 02:30,1,107.785,107.8,107.775,107.79,7721
HFZ09,2009-09-01 03:00,1,107.795,107.84,107.79,107.835,2656
HFZ09,2009-09-01 03:30,1,107.835,107.85,107.825,107.835,2369
HFZ09,2009-09-01 04:00,1,107.84,107.845,107.835,107.84,6527
HFZ09,2009-09-01 04:30,1,107.84,107.85,107.83,107.84,4580
HFZ09,2009-09-01 05:00,1,107.845,107.865,107.845,107.865,3406
HFZ09,2009-09-01 05:30,1,107.865,107.88,107.86,107.865,6701
HFZ09,2009-09-01 06:00,1,107.86,107.875,107.855,107.875,3304
HFZ09,2009-09-01 06:30,1,107.88,107.88,107.855,107.855,5017
HFZ09,2009-09-01 07:00,1,107.855,107.865,107.85,107.85,2252
HFZ09,2009-09-01 07:30,1,107.855,107.86,107.845,107.845,3687
HFZ09,2009-09-01 08:00,1,107.85,107.855,107.835,107.85,10474
HFZ09,2009-09-01 08:30,1,107.855,107.855,107.815,107.815,5453
HFZ09,2009-09-01 09:00,1,107.82,107.83,107.78,107.78,17139
HFZ09,2009-09-01 09:30,1,107.785,107.805,107.765,107.805,11816
HFZ09,2009-09-01 10:00,1,107.81,107.86,107.805,107.86,5596
HFZ09,2009-09-01 10:30,1,107.86,107.93,107.855,107.895,15697
HFZ09,2009-09-01 11:00,1,107.895,107.9,107.885,107.89,1092
HFZ09,2009-09-01 11:30,1,107.895,107.925,107.89,107.92,1596
HFZ09,2009-09-01 12:00,1,107.925,107.93,107.915,107.925,155
HFZ09,2009-09-01 12:30,1,107.925,107.93,107.91,107.91,153
HFZ09,2009-09-01 13:00,1,107.92,107.925,107.91,107.925,16
HFZ09,2009-09-01 13:30,1,107.92,107.92,107.91,107.92,56
HFZ09,2009-09-01 14:00,1,107.92,107.93,107.92,107.93,49
HFZ09,2009-09-01 14:30,1,107.925,107.93,107.915,107.915,53
HFZ09,2009-09-02 01:00,2,107.94,107.94,107.91,107.91,4707
HFZ09,2009-09-02 01:30,2,107.91,107.91,107.885,107.9,2261
HFZ09,2009-09-02 02:00,2,107.895,107.93,107.895,107.925,4749
HFZ09,2009-09-02 02:30,2,107.925,107.96,107.92,107.95,12363
HFZ09,2009-09-02 03:00,2,107.945,107.955,107.925,107.925,8816
HFZ09,2009-09-02 03:30,2,107.925,107.94,107.92,107.94,15874
HFZ09,2009-09-02 04:00,2,107.94,107.945,107.93,107.935,8578
HFZ09,2009-09-02 04:30,2,107.935,107.95,107.93,107.93,10328
HFZ09,2009-09-02 05:00,2,107.93,107.93,107.91,107.915,20339
HFZ09,2009-09-02 05:30,2,107.915,107.925,107.905,107.92,8184
HFZ09,2009-09-02 06:00,2,107.92,107.92,107.91,107.92,8493
HFZ09,2009-09-02 06:30,2,107.92,107.92,107.905,107.905,9077
HFZ09,2009-09-02 07:00,2,107.905,107.925,107.895,107.915,9183
HFZ09,2009-09-02 07:30,2,107.92,107.92,107.905,107.915,12764
HFZ09,2009-09-02 08:00,2,107.92,107.925,107.9,107.905,29679
HFZ09,2009-09-02 08:30,2,107.9,107.92,107.89,107.91,26542
HFZ09,2009-09-02 09:00,2,107.9,107.915,107.895,107.915,9703
HFZ09,2009-09-02 09:30,2,107.915,107.93,107.895,107.895,57323
HFZ09,2009-09-02 10:00,2,107.905,107.925,107.905,107.915,16882
HFZ09,2009-09-02 10:30,2,107.92,107.92,107.905,107.915,4003
HFZ09,2009-09-02 11:00,2,107.915,107.915,107.895,107.9,5266
HFZ09,2009-09-02 11:30,2,107.895,107.925,107.895,107.915,2277
HFZ09,2009-09-02 12:00,2,107.91,107.915,107.905,107.91,31
HFZ09,2009-09-02 12:30,2,107.91,107.915,107.91,107.915,20
HFZ09,2009-09-02 13:00,2,107.915,107.925,107.905,107.92,386
HFZ09,2009-09-02 13:30,2,107.92,107.92,107.92,107.92,10
HFZ09,2009-09-02 14:00,2,107.92,107.92,107.92,107.92,9
HFZ09,2009-09-02 14:30,2,107.925,107.93,107.925,107.925,67
HFZ09,2009-09-03 01:00,3,107.915,107.915,107.89,107.895,6223
HFZ09,2009-09-03 01:30,3,107.9,107.905,107.88,107.885,4309
HFZ09,2009-09-03 02:00,3,107.89,107.895,107.875,107.88,10924
HFZ09,2009-09-03 02:30,3,107.885,107.895,107.88,107.885,4262
HFZ09,2009-09-03 03:00,3,107.885,107.885,107.875,107.875,12904
HFZ09,2009-09-03 03:30,3,107.875,107.885,107.865,107.87,31246
HFZ09,2009-09-03 04:00,3,107.87,107.875,107.85,107.855,62154
HFZ09,2009-09-03 04:30,3,107.86,107.885,107.86,107.88,9800
HFZ09,2009-09-03 05:00,3,107.885,107.885,107.87,107.88,7299
HFZ09,2009-09-03 05:30,3,107.875,107.88,107.87,107.87,15934
HFZ09,2009-09-03 06:00,3,107.87,107.875,107.865,107.865,12840
HFZ09,2009-09-03 06:30,3,107.865,107.875,107.855,107.855,5958
HFZ09,2009-09-03 07:00,3,107.855,107.865,107.845,107.86,16073
HFZ09,2009-09-03 07:30,3,107.865,107.955,107.855,107.955,29746
HFZ09,2009-09-03 08:00,3,107.955,108,107.955,107.99,38423
HFZ09,2009-09-03 08:30,3,107.995,108,107.965,107.985,21707
HFZ09,2009-09-03 09:00,3,107.985,108.005,107.98,108,24845
HFZ09,2009-09-03 09:30,3,108,108,107.97,107.98,11134
HFZ09,2009-09-03 10:00,3,107.98,107.99,107.97,107.985,14977
HFZ09,2009-09-03 10:30,3,107.985,107.985,107.97,107.985,7018
HFZ09,2009-09-03 11:00,3,107.99,107.99,107.98,107.99,3358
HFZ09,2009-09-03 11:30,3,107.995,107.995,107.98,107.995,790
HFZ09,2009-09-03 12:00,3,107.995,108,107.99,108,551
HFZ09,2009-09-03 12:30,3,108,108,107.99,108,318
HFZ09,2009-09-03 13:00,3,108,108,107.995,108,38
HFZ09,2009-09-03 13:30,3,108,108,107.99,108,130
HFZ09,2009-09-03 14:00,3,107.995,108,107.99,108,452
HFZ09,2009-09-03 14:30,3,107.99,107.995,107.975,107.975,311
HFZ09,2009-09-04 01:00,4,108.015,108.015,107.98,107.995,10755
HFZ09,2009-09-04 01:30,4,107.995,108,107.985,107.99,16847
HFZ09,2009-09-04 02:00,4,107.985,107.985,107.965,107.965,15781
HFZ09,2009-09-04 02:30,4,107.965,107.97,107.955,107.96,34778
HFZ09,2009-09-04 03:00,4,107.96,107.97,107.955,107.97,27264
HFZ09,2009-09-04 03:30,4,107.97,107.975,107.955,107.96,46316
HFZ09,2009-09-04 04:00,4,107.955,107.97,107.95,107.965,28495
HFZ09,2009-09-04 04:30,4,107.965,107.98,107.96,107.97,21581
HFZ09,2009-09-04 05:00,4,107.97,107.98,107.965,107.975,19856
HFZ09,2009-09-04 05:30,4,107.975,107.985,107.965,107.97,32999
HFZ09,2009-09-04 06:00,4,107.97,107.975,107.955,107.975,13990
HFZ09,2009-09-04 06:30,4,107.975,107.985,107.97,107.97,19423
HFZ09,2009-09-04 07:00,4,107.97,107.99,107.965,107.985,19458
HFZ09,2009-09-04 07:30,4,107.985,108.01,107.945,108,49825
HFZ09,2009-09-04 08:00,4,108.005,108.025,108.005,108.02,43173
HFZ09,2009-09-04 08:30,4,108.015,108.03,108.01,108.025,40032
HFZ09,2009-09-04 09:00,4,108.025,108.035,108.01,108.03,33089
HFZ09,2009-09-04 09:30,4,108.03,108.04,108.02,108.03,34462
HFZ09,2009-09-04 10:00,4,108.025,108.065,108.025,108.055,34046
HFZ09,2009-09-04 10:30,4,108.055,108.055,108.035,108.035,10764
HFZ09,2009-09-04 11:00,4,108.035,108.04,108.01,108.025,11235
HFZ09,2009-09-04 11:30,4,108.025,108.045,108.02,108.04,2397
HFZ09,2009-09-04 12:00,4,108.045,108.045,108.035,108.035,474
HFZ09,2009-09-04 12:30,4,108.035,108.035,108.035,108.035,125
HFZ09,2009-09-04 13:00,4,108.04,108.04,108.035,108.035,306
HFZ09,2009-09-04 13:30,4,108.035,108.035,108.03,108.035,353
HFZ09,2009-09-04 14:00,4,108.035,108.045,108.03,108.045,215
HFZ09,2009-09-04 14:30,4,108.045,108.05,108.03,108.035,130
HFZ09,2009-09-07 01:00,7,108.075,108.08,108.015,108.015,26265
HFZ09,2009-09-07 01:30,7,108.02,108.025,108,108.02,20391
HFZ09,2009-09-07 02:00,7,108.02,108.025,108.01,108.02,35043
HFZ09,2009-09-07 02:30,7,108.02,108.04,108.015,108.035,23132
HFZ09,2009-09-07 03:00,7,108.035,108.05,108.03,108.045,31298
HFZ09,2009-09-07 03:30,7,108.045,108.07,108.04,108.06,31657
HFZ09,2009-09-07 04:00,7,108.06,108.075,108.055,108.065,24508
HFZ09,2009-09-07 04:30,7,108.065,108.07,108.05,108.05,32508
HFZ09,2009-09-07 05:00,7,108.05,108.06,108.05,108.055,20467
HFZ09,2009-09-07 05:30,7,108.055,108.06,108.05,108.05,14109
HFZ09,2009-09-07 06:00,7,108.05,108.07,108.05,108.065,11075
HFZ09,2009-09-07 06:30,7,108.065,108.085,108.065,108.08,25158
HFZ09,2009-09-07 07:00,7,108.08,108.095,108.07,108.08,24206
HFZ09,2009-09-07 07:30,7,108.08,108.085,108.075,108.08,10961
HFZ09,2009-09-07 08:00,7,108.08,108.095,108.075,108.09,23460
HFZ09,2009-09-07 08:30,7,108.09,108.12,108.085,108.11,24025
HFZ09,2009-09-07 09:00,7,108.105,108.11,108.095,108.11,12022
HFZ09,2009-09-07 09:30,7,108.105,108.12,108.105,108.115,18363
HFZ09,2009-09-07 10:00,7,108.115,108.125,108.11,108.115,12665
HFZ09,2009-09-07 10:30,7,108.11,108.115,108.105,108.11,7970
HFZ09,2009-09-07 11:00,7,108.105,108.115,108.105,108.11,3160
HFZ09,2009-09-07 11:30,7,108.105,108.105,108.095,108.095,3140
HFZ09,2009-09-07 12:00,7,108.1,108.1,108.09,108.095,500
HFZ09,2009-09-07 12:30,7,108.1,108.105,108.1,108.1,17
HFZ09,2009-09-07 13:00,7,108.1,108.1,108.1,108.1,21
HFZ09,2009-09-07 13:30,7,108.105,108.105,108.1,108.105,9
HFZ09,2009-09-07 14:00,7,108.105,108.105,108.1,108.105,4
HFZ09,2009-09-07 14:30,7,108.105,108.105,108.1,108.1,169
HFZ09,2009-09-07 15:00,7,108.1,108.1,108.1,108.1,1
HFZ09,2009-09-08 01:00,8,108.125,108.125,108.1,108.105,16089
HFZ09,2009-09-08 01:30,8,108.105,108.11,108.095,108.105,18423
HFZ09,2009-09-08 02:00,8,108.1,108.125,108.08,108.08,27698
HFZ09,2009-09-08 02:30,8,108.085,108.085,108.07,108.08,35133
HFZ09,2009-09-08 03:00,8,108.08,108.095,108.065,108.09,35082
HFZ09,2009-09-08 03:30,8,108.09,108.1,108.085,108.09,27186
HFZ09,2009-09-08 04:00,8,108.09,108.095,108.085,108.085,13987
HFZ09,2009-09-08 04:30,8,108.085,108.09,108.075,108.08,23968
HFZ09,2009-09-08 05:00,8,108.08,108.09,108.075,108.08,24276
HFZ09,2009-09-08 05:30,8,108.08,108.095,108.08,108.09,19185
HFZ09,2009-09-08 06:00,8,108.09,108.095,108.085,108.09,4790
HFZ09,2009-09-08 06:30,8,108.085,108.1,108.085,108.09,8112
HFZ09,2009-09-08 07:00,8,108.095,108.11,108.09,108.105,20411
HFZ09,2009-09-08 07:30,8,108.1,108.13,108.095,108.12,28889
HFZ09,2009-09-08 08:00,8,108.115,108.125,108.11,108.115,21589
HFZ09,2009-09-08 08:30,8,108.115,108.12,108.085,108.11,40451
HFZ09,2009-09-08 09:00,8,108.105,108.115,108.095,108.095,23189
HFZ09,2009-09-08 09:30,8,108.095,108.11,108.095,108.105,25646
HFZ09,2009-09-08 10:00,8,108.1,108.115,108.1,108.105,19892
HFZ09,2009-09-08 10:30,8,108.11,108.125,108.11,108.12,12453
HFZ09,2009-09-08 11:00,8,108.12,108.125,108.11,108.115,4330
HFZ09,2009-09-08 11:30,8,108.115,108.12,108.11,108.11,1175
HFZ09,2009-09-08 12:00,8,108.115,108.12,108.11,108.115,1276
HFZ09,2009-09-08 12:30,8,108.12,108.12,108.11,108.11,372
HFZ09,2009-09-08 13:00,8,108.115,108.125,108.115,108.115,684
HFZ09,2009-09-08 13:30,8,108.115,108.12,108.105,108.11,1107
HFZ09,2009-09-08 14:00,8,108.11,108.12,108.105,108.12,496
HFZ09,2009-09-08 14:30,8,108.115,108.115,108.1,108.11,1128
HFZ09,2009-09-08 15:00,8,108.105,108.105,108.105,108.105,13
HFZ09,2009-09-09 01:00,9,108.115,108.13,108.1,108.11,25427
HFZ09,2009-09-09 01:30,9,108.105,108.14,108.105,108.135,20394
HFZ09,2009-09-09 02:00,9,108.135,108.15,108.11,108.115,34517
HFZ09,2009-09-09 02:30,9,108.115,108.135,108.115,108.13,23738
HFZ09,2009-09-09 03:00,9,108.13,108.165,108.125,108.155,49594
HFZ09,2009-09-09 03:30,9,108.155,108.16,108.14,108.145,53743
HFZ09,2009-09-09 04:00,9,108.145,108.175,108.145,108.15,66767
HFZ09,2009-09-09 04:30,9,108.15,108.16,108.145,108.16,28982
HFZ09,2009-09-09 05:00,9,108.16,108.165,108.14,108.15,27613
HFZ09,2009-09-09 05:30,9,108.15,108.17,108.145,108.155,18385
HFZ09,2009-09-09 06:00,9,108.155,108.165,108.145,108.145,18624
HFZ09,2009-09-09 06:30,9,108.14,108.145,108.1,108.12,32205
HFZ09,2009-09-09 07:00,9,108.115,108.12,108.085,108.105,33882
HFZ09,2009-09-09 07:30,9,108.105,108.105,108.065,108.085,38225
HFZ09,2009-09-09 08:00,9,108.09,108.095,108.06,108.075,31564
HFZ09,2009-09-09 08:30,9,108.075,108.09,108.04,108.055,44826
HFZ09,2009-09-09 09:00,9,108.055,108.07,108.045,108.065,21963
HFZ09,2009-09-09 09:30,9,108.065,108.09,108.06,108.09,28608
HFZ09,2009-09-09 10:00,9,108.085,108.09,108.06,108.07,40199
HFZ09,2009-09-09 10:30,9,108.075,108.075,108.055,108.065,19218
HFZ09,2009-09-09 11:00,9,108.065,108.075,108.055,108.065,4613
HFZ09,2009-09-09 11:30,9,108.06,108.07,108.06,108.065,4619
HFZ09,2009-09-09 12:00,9,108.065,108.07,108.055,108.06,2996
HFZ09,2009-09-09 12:30,9,108.06,108.065,108.055,108.065,234
HFZ09,2009-09-09 13:00,9,108.07,108.08,108.065,108.075,796
HFZ09,2009-09-09 13:30,9,108.08,108.08,108.07,108.08,695
HFZ09,2009-09-09 14:00,9,108.08,108.08,108.075,108.08,392
HFZ09,2009-09-09 14:30,9,108.08,108.085,108.075,108.085,495
HFZ09,2009-09-09 15:00,9,108.09,108.09,108.09,108.09,1
HFZ09,2009-09-10 01:00,10,108.1,108.13,108.095,108.12,28287
HFZ09,2009-09-10 01:30,10,108.12,108.13,108.105,108.13,17381
HFZ09,2009-09-10 02:00,10,108.13,108.14,108.105,108.12,59726
HFZ09,2009-09-10 02:30,10,108.12,108.135,108.115,108.125,25484
HFZ09,2009-09-10 03:00,10,108.125,108.135,108.12,108.12,25461
HFZ09,2009-09-10 03:30,10,108.12,108.135,108.12,108.125,28375
HFZ09,2009-09-10 04:00,10,108.12,108.145,108.115,108.145,24878
HFZ09,2009-09-10 04:30,10,108.145,108.16,108.14,108.16,28669
HFZ09,2009-09-10 05:00,10,108.16,108.165,108.15,108.155,20216
HFZ09,2009-09-10 05:30,10,108.155,108.16,108.14,108.145,13445
HFZ09,2009-09-10 06:00,10,108.15,108.165,108.135,108.14,23406
HFZ09,2009-09-10 06:30,10,108.14,108.155,108.14,108.155,13416
HFZ09,2009-09-10 07:00,10,108.155,108.18,108.15,108.165,22432
HFZ09,2009-09-10 07:30,10,108.165,108.175,108.155,108.175,18683
HFZ09,2009-09-10 08:00,10,108.175,108.195,108.165,108.19,25754
HFZ09,2009-09-10 08:30,10,108.19,108.2,108.18,108.195,35586
HFZ09,2009-09-10 09:00,10,108.195,108.2,108.185,108.19,27234
HFZ09,2009-09-10 09:30,10,108.195,108.205,108.175,108.185,42793
HFZ09,2009-09-10 10:00,10,108.185,108.19,108.17,108.185,19493
HFZ09,2009-09-10 10:30,10,108.185,108.195,108.18,108.18,10351
HFZ09,2009-09-10 11:00,10,108.185,108.195,108.185,108.19,4199
HFZ09,2009-09-10 11:30,10,108.19,108.195,108.18,108.19,3380
HFZ09,2009-09-10 12:00,10,108.19,108.26,108.19,108.255,17869
HFZ09,2009-09-10 12:30,10,108.255,108.26,108.24,108.245,3445
HFZ09,2009-09-10 13:00,10,108.25,108.255,108.235,108.24,1803
HFZ09,2009-09-10 13:30,10,108.24,108.24,108.235,108.24,211
HFZ09,2009-09-10 14:00,10,108.24,108.24,108.235,108.235,456
HFZ09,2009-09-10 14:30,10,108.24,108.24,108.23,108.235,275
HFZ09,2009-09-10 15:00,10,108.25,108.25,108.25,108.25,108
HFZ09,2009-09-11 01:00,11,108.205,108.215,108.185,108.19,19705
HFZ09,2009-09-11 01:30,11,108.19,108.22,108.185,108.21,18896
HFZ09,2009-09-11 02:00,11,108.21,108.225,108.2,108.22,32355
HFZ09,2009-09-11 02:30,11,108.215,108.23,108.21,108.22,24742
HFZ09,2009-09-11 03:00,11,108.215,108.22,108.195,108.2,34264
HFZ09,2009-09-11 03:30,11,108.2,108.205,108.185,108.19,21587
HFZ09,2009-09-11 04:00,11,108.195,108.2,108.185,108.19,26999
HFZ09,2009-09-11 04:30,11,108.19,108.195,108.18,108.19,25276
HFZ09,2009-09-11 05:00,11,108.19,108.2,108.185,108.2,25950
HFZ09,2009-09-11 05:30,11,108.2,108.21,108.195,108.2,10976
HFZ09,2009-09-11 06:00,11,108.195,108.205,108.19,108.2,15064
HFZ09,2009-09-11 06:30,11,108.2,108.21,108.195,108.2,10961
HFZ09,2009-09-11 07:00,11,108.205,108.22,108.2,108.21,19864
HFZ09,2009-09-11 07:30,11,108.21,108.22,108.205,108.21,8542
HFZ09,2009-09-11 08:00,11,108.205,108.22,108.2,108.21,26251
HFZ09,2009-09-11 08:30,11,108.21,108.215,108.2,108.21,23529
HFZ09,2009-09-11 09:00,11,108.205,108.24,108.205,108.235,31056
HFZ09,2009-09-11 09:30,11,108.23,108.245,108.22,108.24,18275
HFZ09,2009-09-11 10:00,11,108.24,108.25,108.22,108.23,23899
HFZ09,2009-09-11 10:30,11,108.225,108.24,108.225,108.225,12131
HFZ09,2009-09-11 11:00,11,108.23,108.235,108.22,108.235,5127
HFZ09,2009-09-11 11:30,11,108.235,108.245,108.225,108.23,2038
HFZ09,2009-09-11 12:00,11,108.23,108.235,108.225,108.235,1515
HFZ09,2009-09-11 12:30,11,108.235,108.235,108.23,108.23,269
HFZ09,2009-09-11 13:00,11,108.23,108.23,108.225,108.23,234
HFZ09,2009-09-11 13:30,11,108.225,108.225,108.215,108.215,1050
HFZ09,2009-09-11 14:00,11,108.215,108.22,108.21,108.215,398
HFZ09,2009-09-11 14:30,11,108.215,108.22,108.205,108.205,338
HFZ09,2009-09-11 15:00,11,108.205,108.205,108.205,108.205,14
HFZ09,2009-09-14 01:00,14,108.23,108.235,108.185,108.19,19849
HFZ09,2009-09-14 01:30,14,108.195,108.195,108.16,108.165,26789
HFZ09,2009-09-14 02:00,14,108.165,108.19,108.16,108.17,11965
HFZ09,2009-09-14 02:30,14,108.175,108.185,108.16,108.17,20541
HFZ09,2009-09-14 03:00,14,108.17,108.175,108.165,108.17,13247
HFZ09,2009-09-14 03:30,14,108.17,108.175,108.155,108.16,21377
HFZ09,2009-09-14 04:00,14,108.165,108.165,108.145,108.155,22386
HFZ09,2009-09-14 04:30,14,108.16,108.17,108.155,108.165,15296
HFZ09,2009-09-14 05:00,14,108.165,108.18,108.16,108.17,15625
HFZ09,2009-09-14 05:30,14,108.17,108.185,108.155,108.155,16168
HFZ09,2009-09-14 06:00,14,108.16,108.165,108.15,108.16,9647
HFZ09,2009-09-14 06:30,14,108.16,108.165,108.145,108.15,9715
HFZ09,2009-09-14 07:00,14,108.15,108.16,108.145,108.16,6148
HFZ09,2009-09-14 07:30,14,108.16,108.165,108.15,108.16,16097
HFZ09,2009-09-14 08:00,14,108.16,108.18,108.16,108.175,19117
HFZ09,2009-09-14 08:30,14,108.175,108.18,108.165,108.175,13920
HFZ09,2009-09-14 09:00,14,108.17,108.185,108.15,108.16,15903
HFZ09,2009-09-14 09:30,14,108.16,108.175,108.14,108.15,13447
HFZ09,2009-09-14 10:00,14,108.15,108.155,108.14,108.155,10962
HFZ09,2009-09-14 10:30,14,108.15,108.165,108.15,108.16,4542
HFZ09,2009-09-14 11:00,14,108.16,108.16,108.15,108.15,4339
HFZ09,2009-09-14 11:30,14,108.155,108.155,108.14,108.145,3901
HFZ09,2009-09-14 12:00,14,108.145,108.155,108.145,108.15,425
HFZ09,2009-09-14 12:30,14,108.15,108.15,108.145,108.145,82
HFZ09,2009-09-14 13:00,14,108.145,108.15,108.145,108.145,208
HFZ09,2009-09-14 13:30,14,108.145,108.15,108.14,108.145,79
HFZ09,2009-09-14 14:00,14,108.145,108.145,108.14,108.145,218
HFZ09,2009-09-14 14:30,14,108.145,108.155,108.14,108.155,676
HFZ09,2009-09-14 15:00,14,108.15,108.15,108.15,108.15,13
HFZ09,2009-09-15 01:00,15,108.16,108.165,108.135,108.145,31587
HFZ09,2009-09-15 01:30,15,108.15,108.16,108.145,108.155,19802
HFZ09,2009-09-15 02:00,15,108.16,108.175,108.155,108.165,16472
HFZ09,2009-09-15 02:30,15,108.165,108.175,108.16,108.165,13666
HFZ09,2009-09-15 03:00,15,108.165,108.165,108.13,108.135,19140
HFZ09,2009-09-15 03:30,15,108.135,108.14,108.095,108.13,59136
HFZ09,2009-09-15 04:00,15,108.13,108.14,108.08,108.135,46090
HFZ09,2009-09-15 04:30,15,108.14,108.14,108.11,108.115,11504
HFZ09,2009-09-15 05:00,15,108.115,108.115,108.09,108.1,20484
HFZ09,2009-09-15 05:30,15,108.095,108.1,108.09,108.1,11201
HFZ09,2009-09-15 06:00,15,108.1,108.115,108.09,108.11,15017
HFZ09,2009-09-15 06:30,15,108.11,108.12,108.1,108.11,25003
HFZ09,2009-09-15 07:00,15,108.11,108.115,108.075,108.075,23655
HFZ09,2009-09-15 07:30,15,108.075,108.09,108.065,108.09,52851
HFZ09,2009-09-15 08:00,15,108.085,108.11,108.08,108.11,32244
HFZ09,2009-09-15 08:30,15,108.11,108.12,108.105,108.115,24999
HFZ09,2009-09-15 09:00,15,108.115,108.145,108.11,108.13,42857
HFZ09,2009-09-15 09:30,15,108.13,108.135,108.115,108.115,19971
HFZ09,2009-09-15 10:00,15,108.115,108.13,108.11,108.13,20488
HFZ09,2009-09-15 10:30,15,108.13,108.13,108.115,108.115,13399
HFZ09,2009-09-15 11:00,15,108.115,108.13,108.115,108.115,6789
HFZ09,2009-09-15 11:30,15,108.12,108.145,108.12,108.135,2498
HFZ09,2009-09-15 12:00,15,108.14,108.14,108.115,108.125,1249
HFZ09,2009-09-15 12:30,15,108.12,108.12,108.115,108.115,260
HFZ09,2009-09-15 13:00,15,108.115,108.12,108.11,108.12,98
HFZ09,2009-09-15 13:30,15,108.125,108.125,108.12,108.12,122
HFZ09,2009-09-15 14:00,15,108.12,108.12,108.115,108.115,249
HFZ09,2009-09-15 14:30,15,108.115,108.13,108.115,108.13,119
HFZ09,2009-09-16 01:00,16,108.145,108.155,108.13,108.13,13439
HFZ09,2009-09-16 01:30,16,108.135,108.15,108.13,108.145,6950
HFZ09,2009-09-16 02:00,16,108.15,108.16,108.14,108.16,10534
HFZ09,2009-09-16 02:30,16,108.16,108.175,108.155,108.165,12243
HFZ09,2009-09-16 03:00,16,108.165,108.17,108.155,108.16,8153
HFZ09,2009-09-16 03:30,16,108.155,108.17,108.15,108.155,15233
HFZ09,2009-09-16 04:00,16,108.155,108.18,108.15,108.175,18864
HFZ09,2009-09-16 04:30,16,108.175,108.18,108.165,108.175,12403
HFZ09,2009-09-16 05:00,16,108.17,108.175,108.16,108.175,6664
HFZ09,2009-09-16 05:30,16,108.175,108.18,108.17,108.18,5560
HFZ09,2009-09-16 06:00,16,108.175,108.18,108.165,108.17,13772
HFZ09,2009-09-16 06:30,16,108.17,108.175,108.165,108.17,7511
HFZ09,2009-09-16 07:00,16,108.17,108.185,108.165,108.18,14685
HFZ09,2009-09-16 07:30,16,108.18,108.185,108.16,108.165,15574
HFZ09,2009-09-16 08:00,16,108.16,108.17,108.145,108.145,35651
HFZ09,2009-09-16 08:30,16,108.145,108.15,108.075,108.08,68915
HFZ09,2009-09-16 09:00,16,108.08,108.095,108.035,108.06,73708
HFZ09,2009-09-16 09:30,16,108.06,108.075,108.05,108.075,46632
HFZ09,2009-09-16 10:00,16,108.08,108.13,108.075,108.11,49060
HFZ09,2009-09-16 10:30,16,108.115,108.12,108.1,108.115,11674
HFZ09,2009-09-16 11:00,16,108.115,108.12,108.1,108.105,5119
HFZ09,2009-09-16 11:30,16,108.105,108.125,108.1,108.12,3414
HFZ09,2009-09-16 12:00,16,108.125,108.125,108.11,108.11,2132
HFZ09,2009-09-16 12:30,16,108.115,108.115,108.11,108.115,110
HFZ09,2009-09-16 13:00,16,108.11,108.115,108.1,108.1,482
HFZ09,2009-09-16 13:30,16,108.1,108.1,108.09,108.095,822
HFZ09,2009-09-16 14:00,16,108.095,108.095,108.085,108.085,299
HFZ09,2009-09-16 14:30,16,108.08,108.095,108.08,108.09,484
HFZ09,2009-09-16 15:00,16,108.09,108.09,108.09,108.09,8
HFZ09,2009-09-17 01:00,17,108.1,108.105,108.08,108.095,34277
HFZ09,2009-09-17 01:30,17,108.095,108.095,108.01,108.03,39588
HFZ09,2009-09-17 02:00,17,108.035,108.055,108.02,108.055,35961
HFZ09,2009-09-17 02:30,17,108.055,108.06,108.045,108.055,30655
HFZ09,2009-09-17 03:00,17,108.05,108.05,108.025,108.035,22129
HFZ09,2009-09-17 03:30,17,108.035,108.04,108.005,108.02,70430
HFZ09,2009-09-17 04:00,17,108.025,108.045,108.01,108.04,44504
HFZ09,2009-09-17 04:30,17,108.04,108.05,108.03,108.04,33419
HFZ09,2009-09-17 05:00,17,108.045,108.045,108.02,108.025,22760
HFZ09,2009-09-17 05:30,17,108.025,108.03,108.02,108.03,16002
HFZ09,2009-09-17 06:00,17,108.03,108.035,108.015,108.02,23243
HFZ09,2009-09-17 06:30,17,108.025,108.035,108.005,108.025,22232
HFZ09,2009-09-17 07:00,17,108.025,108.025,107.995,108.005,28539
HFZ09,2009-09-17 07:30,17,108.005,108.055,107.995,108.05,53688
HFZ09,2009-09-17 08:00,17,108.05,108.055,108.04,108.04,34597
HFZ09,2009-09-17 08:30,17,108.04,108.045,108.01,108.03,21174
HFZ09,2009-09-17 09:00,17,108.025,108.075,108.02,108.06,30164
HFZ09,2009-09-17 09:30,17,108.065,108.065,108.045,108.05,19152
HFZ09,2009-09-17 10:00,17,108.05,108.06,108.025,108.03,19667
HFZ09,2009-09-17 10:30,17,108.03,108.055,108.03,108.045,8365
HFZ09,2009-09-17 11:00,17,108.05,108.055,108.045,108.05,4234
HFZ09,2009-09-17 11:30,17,108.055,108.085,108.05,108.08,4612
HFZ09,2009-09-17 12:00,17,108.08,108.085,108.07,108.085,2992
HFZ09,2009-09-17 12:30,17,108.085,108.085,108.075,108.075,330
HFZ09,2009-09-17 13:00,17,108.075,108.08,108.07,108.08,186
HFZ09,2009-09-17 13:30,17,108.08,108.08,108.07,108.075,99
HFZ09,2009-09-17 14:00,17,108.075,108.085,108.07,108.085,236
HFZ09,2009-09-17 14:30,17,108.08,108.09,108.08,108.085,251
HFZ09,2009-09-18 01:00,18,108.105,108.13,108.105,108.12,26790
HFZ09,2009-09-18 01:30,18,108.12,108.145,108.115,108.14,28072
HFZ09,2009-09-18 02:00,18,108.135,108.14,108.12,108.125,17715
HFZ09,2009-09-18 02:30,18,108.125,108.13,108.11,108.115,14971
HFZ09,2009-09-18 03:00,18,108.115,108.12,108.1,108.115,12222
HFZ09,2009-09-18 03:30,18,108.115,108.12,108.11,108.115,11825
HFZ09,2009-09-18 04:00,18,108.12,108.125,108.09,108.095,15107
HFZ09,2009-09-18 04:30,18,108.095,108.1,108.09,108.095,9453
HFZ09,2009-09-18 05:00,18,108.095,108.105,108.08,108.09,6878
HFZ09,2009-09-18 05:30,18,108.09,108.095,108.085,108.085,4120
HFZ09,2009-09-18 06:00,18,108.085,108.095,108.08,108.095,3698
HFZ09,2009-09-18 06:30,18,108.095,108.105,108.095,108.095,5949
HFZ09,2009-09-18 07:00,18,108.095,108.105,108.085,108.085,8197
HFZ09,2009-09-18 07:30,18,108.085,108.09,108.05,108.06,25888
HFZ09,2009-09-18 08:00,18,108.06,108.065,108.04,108.045,12692
HFZ09,2009-09-18 08:30,18,108.045,108.055,108.02,108.04,17670
HFZ09,2009-09-18 09:00,18,108.04,108.075,108.035,108.065,17174
HFZ09,2009-09-18 09:30,18,108.065,108.065,108.045,108.05,11210
HFZ09,2009-09-18 10:00,18,108.055,108.07,108.05,108.065,7305
HFZ09,2009-09-18 10:30,18,108.065,108.075,108.06,108.065,6940
HFZ09,2009-09-18 11:00,18,108.06,108.06,108.035,108.045,5697
HFZ09,2009-09-18 11:30,18,108.04,108.055,108.03,108.045,1808
HFZ09,2009-09-18 12:00,18,108.05,108.055,108.035,108.035,1051
HFZ09,2009-09-18 12:30,18,108.04,108.05,108.03,108.03,1137
HFZ09,2009-09-18 13:00,18,108.035,108.04,108.03,108.03,1162
HFZ09,2009-09-18 13:30,18,108.035,108.04,108.025,108.035,290
HFZ09,2009-09-18 14:00,18,108.035,108.04,108.03,108.035,33
HFZ09,2009-09-18 14:30,18,108.03,108.045,108.03,108.045,179
HFZ09,2009-09-18 15:00,18,108.035,108.035,108.035,108.035,34
HFZ09,2009-09-21 01:00,21,108.05,108.06,108.04,108.055,13917
HFZ09,2009-09-21 01:30,21,108.05,108.055,107.99,108.025,23815
HFZ09,2009-09-21 02:00,21,108.025,108.035,108.01,108.025,16776
HFZ09,2009-09-21 02:30,21,108.025,108.055,108.02,108.055,18738
HFZ09,2009-09-21 03:00,21,108.055,108.09,108.05,108.07,32359
HFZ09,2009-09-21 03:30,21,108.07,108.075,108.065,108.07,10356
HFZ09,2009-09-21 04:00,21,108.075,108.09,108.06,108.085,13163
HFZ09,2009-09-21 04:30,21,108.085,108.105,108.08,108.095,23569
HFZ09,2009-09-21 05:00,21,108.1,108.11,108.09,108.105,14454
HFZ09,2009-09-21 05:30,21,108.105,108.11,108.085,108.09,8037
HFZ09,2009-09-21 06:00,21,108.095,108.105,108.09,108.105,6393
HFZ09,2009-09-21 06:30,21,108.1,108.135,108.1,108.135,21376
HFZ09,2009-09-21 07:00,21,108.135,108.14,108.115,108.135,20642
HFZ09,2009-09-21 07:30,21,108.13,108.135,108.115,108.12,17356
HFZ09,2009-09-21 08:00,21,108.12,108.13,108.115,108.115,14805
HFZ09,2009-09-21 08:30,21,108.11,108.13,108.09,108.13,30710
HFZ09,2009-09-21 09:00,21,108.13,108.13,108.095,108.1,19181
HFZ09,2009-09-21 09:30,21,108.1,108.125,108.095,108.115,10659
HFZ09,2009-09-21 10:00,21,108.12,108.12,108.1,108.105,9435
HFZ09,2009-09-21 10:30,21,108.105,108.115,108.105,108.115,6241
HFZ09,2009-09-21 11:00,21,108.11,108.12,108.11,108.115,2909
HFZ09,2009-09-21 11:30,21,108.115,108.12,108.11,108.11,1082
HFZ09,2009-09-21 12:00,21,108.11,108.115,108.1,108.11,1490
HFZ09,2009-09-21 12:30,21,108.115,108.115,108.1,108.105,1354
HFZ09,2009-09-21 13:00,21,108.105,108.11,108.1,108.105,862
HFZ09,2009-09-21 13:30,21,108.1,108.105,108.09,108.09,997
HFZ09,2009-09-21 14:00,21,108.09,108.095,108.085,108.085,185
HFZ09,2009-09-21 14:30,21,108.09,108.1,108.085,108.095,1047
HFZ09,2009-09-21 15:00,21,108.1,108.1,108.1,108.1,4
HFZ09,2009-09-22 01:00,22,108.07,108.085,108.06,108.065,23899
HFZ09,2009-09-22 01:30,22,108.065,108.08,108.06,108.07,17949
HFZ09,2009-09-22 02:00,22,108.07,108.08,108.035,108.045,30575
HFZ09,2009-09-22 02:30,22,108.04,108.05,108.01,108.02,32727
HFZ09,2009-09-22 03:00,22,108.025,108.07,108.02,108.065,22071
HFZ09,2009-09-22 03:30,22,108.065,108.07,108.05,108.06,17255
HFZ09,2009-09-22 04:00,22,108.055,108.07,108.045,108.065,13639
HFZ09,2009-09-22 04:30,22,108.065,108.07,108.055,108.06,9053
HFZ09,2009-09-22 05:00,22,108.06,108.075,108.055,108.075,6485
HFZ09,2009-09-22 05:30,22,108.075,108.075,108.055,108.06,16044
HFZ09,2009-09-22 06:00,22,108.065,108.08,108.065,108.08,10110
HFZ09,2009-09-22 06:30,22,108.075,108.09,108.07,108.09,14100
HFZ09,2009-09-22 07:00,22,108.095,108.095,108.07,108.075,26735
HFZ09,2009-09-22 07:30,22,108.08,108.08,108.05,108.06,16891
HFZ09,2009-09-22 08:00,22,108.06,108.085,108.055,108.08,18130
HFZ09,2009-09-22 08:30,22,108.085,108.1,108.07,108.1,43345
HFZ09,2009-09-22 09:00,22,108.105,108.11,108.08,108.095,33353
HFZ09,2009-09-22 09:30,22,108.09,108.105,108.085,108.1,43342
HFZ09,2009-09-22 10:00,22,108.1,108.11,108.095,108.095,20449
HFZ09,2009-09-22 10:30,22,108.095,108.1,108.085,108.09,18096
HFZ09,2009-09-22 11:00,22,108.09,108.09,108.08,108.08,5849
HFZ09,2009-09-22 11:30,22,108.085,108.085,108.075,108.075,2506
HFZ09,2009-09-22 12:00,22,108.075,108.08,108.065,108.075,2054
HFZ09,2009-09-22 12:30,22,108.075,108.09,108.07,108.09,1146
HFZ09,2009-09-22 13:00,22,108.09,108.095,108.09,108.095,358
HFZ09,2009-09-22 13:30,22,108.09,108.1,108.09,108.09,196
HFZ09,2009-09-22 14:00,22,108.095,108.1,108.09,108.1,209
HFZ09,2009-09-22 14:30,22,108.1,108.1,108.085,108.085,347
HFZ09,2009-09-22 15:00,22,108.085,108.085,108.085,108.085,12
HFZ09,2009-09-23 01:00,23,108.07,108.085,108.065,108.07,14496
HFZ09,2009-09-23 01:30,23,108.07,108.085,108.07,108.08,6880
HFZ09,2009-09-23 02:00,23,108.085,108.085,108.06,108.075,16235
HFZ09,2009-09-23 02:30,23,108.07,108.075,108.06,108.065,9792
HFZ09,2009-09-23 03:00,23,108.065,108.085,108.06,108.075,16934
HFZ09,2009-09-23 03:30,23,108.075,108.075,108.06,108.065,11970
HFZ09,2009-09-23 04:00,23,108.065,108.07,108.05,108.06,20219
HFZ09,2009-09-23 04:30,23,108.06,108.065,108.055,108.055,9824
HFZ09,2009-09-23 05:00,23,108.055,108.06,108.035,108.045,26318
HFZ09,2009-09-23 05:30,23,108.045,108.05,108.03,108.045,12459
HFZ09,2009-09-23 06:00,23,108.045,108.055,108.04,108.04,6716
HFZ09,2009-09-23 06:30,23,108.04,108.06,108.035,108.05,15111
HFZ09,2009-09-23 07:00,23,108.045,108.05,108.035,108.04,15013
HFZ09,2009-09-23 07:30,23,108.04,108.055,108.035,108.055,26929
HFZ09,2009-09-23 08:00,23,108.055,108.07,108.05,108.07,20479
HFZ09,2009-09-23 08:30,23,108.065,108.11,108.065,108.105,37262
HFZ09,2009-09-23 09:00,23,108.105,108.115,108.095,108.115,24386
HFZ09,2009-09-23 09:30,23,108.115,108.13,108.105,108.125,26625
HFZ09,2009-09-23 10:00,23,108.12,108.14,108.11,108.12,31446
HFZ09,2009-09-23 10:30,23,108.12,108.125,108.105,108.12,11295
HFZ09,2009-09-23 11:00,23,108.115,108.125,108.11,108.115,4141
HFZ09,2009-09-23 11:30,23,108.115,108.125,108.115,108.115,2577
HFZ09,2009-09-23 12:00,23,108.115,108.125,108.105,108.115,4023
HFZ09,2009-09-23 12:30,23,108.115,108.12,108.11,108.11,731
HFZ09,2009-09-23 13:00,23,108.11,108.195,108.1,108.185,13618
HFZ09,2009-09-23 13:30,23,108.19,108.2,108.18,108.195,5061
HFZ09,2009-09-23 14:00,23,108.195,108.195,108.18,108.19,1434
HFZ09,2009-09-23 14:30,23,108.19,108.195,108.175,108.19,1527
HFZ09,2009-09-23 15:00,23,108.195,108.195,108.195,108.195,61
HFZ09,2009-09-24 01:00,24,108.175,108.185,108.17,108.185,23769
HFZ09,2009-09-24 01:30,24,108.185,108.21,108.18,108.205,38235
HFZ09,2009-09-24 02:00,24,108.205,108.24,108.2,108.215,48558
HFZ09,2009-09-24 02:30,24,108.215,108.22,108.205,108.215,19009
HFZ09,2009-09-24 03:00,24,108.22,108.23,108.21,108.21,25164
HFZ09,2009-09-24 03:30,24,108.205,108.225,108.205,108.21,24073
HFZ09,2009-09-24 04:00,24,108.21,108.21,108.195,108.205,23065
HFZ09,2009-09-24 04:30,24,108.205,108.22,108.2,108.21,14286
HFZ09,2009-09-24 05:00,24,108.21,108.22,108.2,108.21,14927
HFZ09,2009-09-24 05:30,24,108.215,108.22,108.21,108.215,7959
HFZ09,2009-09-24 06:00,24,108.215,108.22,108.205,108.21,9620
HFZ09,2009-09-24 06:30,24,108.21,108.22,108.205,108.22,5434
HFZ09,2009-09-24 07:00,24,108.215,108.235,108.21,108.21,18230
HFZ09,2009-09-24 07:30,24,108.215,108.225,108.2,108.215,29442
HFZ09,2009-09-24 08:00,24,108.215,108.24,108.21,108.23,24963
HFZ09,2009-09-24 08:30,24,108.23,108.25,108.215,108.225,26999
HFZ09,2009-09-24 09:00,24,108.225,108.26,108.215,108.255,44318
HFZ09,2009-09-24 09:30,24,108.255,108.29,108.25,108.275,37669
HFZ09,2009-09-24 10:00,24,108.27,108.275,108.26,108.26,19674
HFZ09,2009-09-24 10:30,24,108.26,108.265,108.25,108.26,13552
HFZ09,2009-09-24 11:00,24,108.265,108.265,108.26,108.265,1340
HFZ09,2009-09-24 11:30,24,108.26,108.27,108.255,108.265,2748
HFZ09,2009-09-24 12:00,24,108.265,108.27,108.255,108.255,1345
HFZ09,2009-09-24 12:30,24,108.255,108.265,108.255,108.26,221
HFZ09,2009-09-24 13:00,24,108.265,108.265,108.255,108.265,326
HFZ09,2009-09-24 13:30,24,108.265,108.265,108.255,108.26,261
HFZ09,2009-09-24 14:00,24,108.255,108.265,108.255,108.26,230
HFZ09,2009-09-24 14:30,24,108.265,108.265,108.25,108.25,499
HFZ09,2009-09-24 15:00,24,108.245,108.245,108.245,108.245,57
HFZ09,2009-09-25 01:00,25,108.225,108.255,108.225,108.255,14746
HFZ09,2009-09-25 01:30,25,108.255,108.26,108.23,108.23,12397
HFZ09,2009-09-25 02:00,25,108.235,108.26,108.23,108.255,22692
HFZ09,2009-09-25 02:30,25,108.255,108.26,108.235,108.255,15375
HFZ09,2009-09-25 03:00,25,108.255,108.26,108.24,108.245,16751
HFZ09,2009-09-25 03:30,25,108.245,108.255,108.235,108.245,21877
HFZ09,2009-09-25 04:00,25,108.245,108.25,108.235,108.24,19390
HFZ09,2009-09-25 04:30,25,108.245,108.25,108.225,108.23,19390
HFZ09,2009-09-25 05:00,25,108.23,108.235,108.22,108.235,13998
HFZ09,2009-09-25 05:30,25,108.235,108.245,108.225,108.24,12892
HFZ09,2009-09-25 06:00,25,108.24,108.25,108.235,108.235,14673
HFZ09,2009-09-25 06:30,25,108.235,108.235,108.215,108.22,15719
HFZ09,2009-09-25 07:00,25,108.225,108.25,108.21,108.24,16038
HFZ09,2009-09-25 07:30,25,108.24,108.25,108.225,108.225,26975
HFZ09,2009-09-25 08:00,25,108.225,108.235,108.21,108.215,21696
HFZ09,2009-09-25 08:30,25,108.215,108.22,108.18,108.2,45391
HFZ09,2009-09-25 09:00,25,108.2,108.21,108.185,108.19,32469
HFZ09,2009-09-25 09:30,25,108.185,108.22,108.18,108.22,20899
HFZ09,2009-09-25 10:00,25,108.22,108.24,108.21,108.225,18492
HFZ09,2009-09-25 10:30,25,108.23,108.245,108.22,108.24,12248
HFZ09,2009-09-25 11:00,25,108.24,108.25,108.235,108.245,7242
HFZ09,2009-09-25 11:30,25,108.245,108.245,108.235,108.24,3721
HFZ09,2009-09-25 12:00,25,108.24,108.245,108.225,108.225,1127
HFZ09,2009-09-25 12:30,25,108.225,108.23,108.215,108.22,998
HFZ09,2009-09-25 13:00,25,108.22,108.22,108.215,108.22,89
HFZ09,2009-09-25 13:30,25,108.22,108.22,108.215,108.215,211
HFZ09,2009-09-25 14:00,25,108.215,108.22,108.215,108.22,234
HFZ09,2009-09-25 14:30,25,108.22,108.23,108.215,108.22,403
HFZ09,2009-09-25 15:00,25,108.215,108.215,108.215,108.215,20
HFZ09,2009-09-28 01:00,28,108.24,108.25,108.22,108.225,20551
HFZ09,2009-09-28 01:30,28,108.225,108.23,108.205,108.21,12073
HFZ09,2009-09-28 02:00,28,108.215,108.22,108.19,108.215,23580
HFZ09,2009-09-28 02:30,28,108.22,108.245,108.21,108.24,14473
HFZ09,2009-09-28 03:00,28,108.235,108.245,108.22,108.22,11101
HFZ09,2009-09-28 03:30,28,108.22,108.225,108.21,108.22,14005
HFZ09,2009-09-28 04:00,28,108.22,108.24,108.22,108.235,10210
HFZ09,2009-09-28 04:30,28,108.235,108.24,108.22,108.22,11031
HFZ09,2009-09-28 05:00,28,108.215,108.23,108.205,108.215,12097
HFZ09,2009-09-28 05:30,28,108.22,108.225,108.215,108.225,6369
HFZ09,2009-09-28 06:00,28,108.22,108.23,108.215,108.22,6540
HFZ09,2009-09-28 06:30,28,108.22,108.23,108.215,108.23,12527
HFZ09,2009-09-28 07:00,28,108.23,108.23,108.22,108.22,11194
HFZ09,2009-09-28 07:30,28,108.22,108.23,108.215,108.225,12856
HFZ09,2009-09-28 08:00,28,108.225,108.245,108.22,108.23,9132
HFZ09,2009-09-28 08:30,28,108.23,108.235,108.215,108.225,12700
HFZ09,2009-09-28 09:00,28,108.225,108.23,108.215,108.22,14984
HFZ09,2009-09-28 09:30,28,108.22,108.24,108.22,108.24,19367
HFZ09,2009-09-28 10:00,28,108.235,108.24,108.215,108.215,16799
HFZ09,2009-09-28 10:30,28,108.215,108.22,108.2,108.205,9981
HFZ09,2009-09-28 11:00,28,108.205,108.21,108.205,108.21,3662
HFZ09,2009-09-28 11:30,28,108.21,108.215,108.205,108.21,1622
HFZ09,2009-09-28 12:00,28,108.21,108.215,108.2,108.205,684
HFZ09,2009-09-28 12:30,28,108.205,108.21,108.205,108.21,265
HFZ09,2009-09-28 13:00,28,108.215,108.215,108.21,108.21,317
HFZ09,2009-09-28 13:30,28,108.215,108.215,108.205,108.21,279
HFZ09,2009-09-28 14:00,28,108.205,108.215,108.205,108.21,116
HFZ09,2009-09-28 14:30,28,108.215,108.215,108.21,108.215,315
HFZ09,2009-09-28 15:00,28,108.215,108.215,108.215,108.215,53
HFZ09,2009-09-29 01:00,29,108.21,108.225,108.205,108.21,5115
HFZ09,2009-09-29 01:30,29,108.21,108.22,108.185,108.195,9463
HFZ09,2009-09-29 02:00,29,108.2,108.21,108.19,108.2,22466
HFZ09,2009-09-29 02:30,29,108.2,108.205,108.19,108.195,12525
HFZ09,2009-09-29 03:00,29,108.195,108.2,108.185,108.19,13250
HFZ09,2009-09-29 03:30,29,108.19,108.2,108.18,108.185,20359
HFZ09,2009-09-29 04:00,29,108.185,108.2,108.18,108.19,17183
HFZ09,2009-09-29 04:30,29,108.19,108.2,108.17,108.175,30050
HFZ09,2009-09-29 05:00,29,108.175,108.185,108.155,108.165,30824
HFZ09,2009-09-29 05:30,29,108.16,108.18,108.16,108.18,26088
HFZ09,2009-09-29 06:00,29,108.175,108.18,108.155,108.175,24005
HFZ09,2009-09-29 06:30,29,108.175,108.175,108.16,108.175,5743
HFZ09,2009-09-29 07:00,29,108.17,108.175,108.16,108.17,14760
HFZ09,2009-09-29 07:30,29,108.17,108.17,108.145,108.145,29518
HFZ09,2009-09-29 08:00,29,108.145,108.155,108.1,108.15,94505
HFZ09,2009-09-29 08:30,29,108.155,108.165,108.135,108.16,29717
HFZ09,2009-09-29 09:00,29,108.16,108.17,108.14,108.165,45773
HFZ09,2009-09-29 09:30,29,108.17,108.19,108.165,108.19,41021
HFZ09,2009-09-29 10:00,29,108.19,108.19,108.17,108.175,30967
HFZ09,2009-09-29 10:30,29,108.17,108.185,108.165,108.18,10778
HFZ09,2009-09-29 11:00,29,108.175,108.18,108.17,108.18,3146
HFZ09,2009-09-29 11:30,29,108.18,108.18,108.175,108.175,2201
HFZ09,2009-09-29 12:00,29,108.175,108.175,108.165,108.165,1618
HFZ09,2009-09-29 12:30,29,108.165,108.175,108.165,108.17,498
HFZ09,2009-09-29 13:00,29,108.175,108.175,108.17,108.175,351
HFZ09,2009-09-29 13:30,29,108.175,108.18,108.17,108.17,952
HFZ09,2009-09-29 14:00,29,108.17,108.175,108.17,108.17,176
HFZ09,2009-09-29 14:30,29,108.175,108.175,108.165,108.165,390
HFZ09,2009-09-29 15:00,29,108.165,108.165,108.165,108.165,221
HFZ09,2009-09-30 01:00,30,108.175,108.175,108.145,108.16,16066
HFZ09,2009-09-30 01:30,30,108.16,108.165,108.135,108.14,11064
HFZ09,2009-09-30 02:00,30,108.14,108.16,108.14,108.15,13476
HFZ09,2009-09-30 02:30,30,108.15,108.155,108.135,108.145,17930
HFZ09,2009-09-30 03:00,30,108.15,108.155,108.135,108.145,18543
HFZ09,2009-09-30 03:30,30,108.145,108.145,108.115,108.12,43953
HFZ09,2009-09-30 04:00,30,108.12,108.145,108.025,108.055,160220
HFZ09,2009-09-30 04:30,30,108.06,108.09,108.055,108.075,71172
HFZ09,2009-09-30 05:00,30,108.075,108.08,108.06,108.065,34792
HFZ09,2009-09-30 05:30,30,108.065,108.065,108.045,108.06,17832
HFZ09,2009-09-30 06:00,30,108.06,108.09,108.06,108.09,18659
HFZ09,2009-09-30 06:30,30,108.09,108.095,108.075,108.095,16976
HFZ09,2009-09-30 07:00,30,108.095,108.115,108.085,108.105,27916
HFZ09,2009-09-30 07:30,30,108.105,108.11,108.08,108.09,29949
HFZ09,2009-09-30 08:00,30,108.09,108.115,108.09,108.11,24965
HFZ09,2009-09-30 08:30,30,108.105,108.18,108.1,108.165,86911
HFZ09,2009-09-30 09:00,30,108.16,108.17,108.155,108.16,34823
HFZ09,2009-09-30 09:30,30,108.16,108.175,108.155,108.17,32493
HFZ09,2009-09-30 10:00,30,108.17,108.17,108.14,108.15,58331
HFZ09,2009-09-30 10:30,30,108.15,108.155,108.135,108.14,27008
HFZ09,2009-09-30 11:00,30,108.145,108.155,108.14,108.145,7335
HFZ09,2009-09-30 11:30,30,108.145,108.155,108.145,108.15,3528
HFZ09,2009-09-30 12:00,30,108.145,108.15,108.13,108.135,2906
HFZ09,2009-09-30 12:30,30,108.135,108.14,108.135,108.14,180
HFZ09,2009-09-30 13:00,30,108.135,108.14,108.13,108.14,292
HFZ09,2009-09-30 13:30,30,108.14,108.15,108.135,108.15,395
HFZ09,2009-09-30 14:00,30,108.145,108.16,108.145,108.155,261
HFZ09,2009-09-30 14:30,30,108.15,108.16,108.15,108.155,471
HFZ09,2009-10-01 01:00,1,108.175,108.18,108.145,108.15,14141
HFZ09,2009-10-01 01:30,1,108.145,108.15,108.125,108.135,16130
HFZ09,2009-10-01 02:00,1,108.135,108.15,108.125,108.14,16007
HFZ09,2009-10-01 02:30,1,108.135,108.145,108.115,108.115,29407
HFZ09,2009-10-01 03:00,1,108.12,108.12,108.09,108.1,41619
HFZ09,2009-10-01 03:30,1,108.1,108.12,108.085,108.105,47932
HFZ09,2009-10-01 04:00,1,108.105,108.11,108.065,108.085,52246
HFZ09,2009-10-01 04:30,1,108.08,108.095,108.07,108.09,21543
HFZ09,2009-10-01 05:00,1,108.09,108.1,108.08,108.1,20645
HFZ09,2009-10-01 05:30,1,108.095,108.12,108.095,108.115,22847
HFZ09,2009-10-01 06:00,1,108.11,108.135,108.11,108.13,13122
HFZ09,2009-10-01 06:30,1,108.125,108.15,108.125,108.145,22388
HFZ09,2009-10-01 07:00,1,108.145,108.16,108.135,108.135,25133
HFZ09,2009-10-01 07:30,1,108.13,108.17,108.12,108.155,29072
HFZ09,2009-10-01 08:00,1,108.155,108.2,108.155,108.185,39988
HFZ09,2009-10-01 08:30,1,108.19,108.19,108.17,108.17,37053
HFZ09,2009-10-01 09:00,1,108.17,108.2,108.16,108.195,34934
HFZ09,2009-10-01 09:30,1,108.19,108.22,108.19,108.21,34654
HFZ09,2009-10-01 10:00,1,108.21,108.25,108.205,108.24,59538
HFZ09,2009-10-01 10:30,1,108.245,108.26,108.235,108.245,18057
HFZ09,2009-10-01 11:00,1,108.245,108.25,108.24,108.245,6887
HFZ09,2009-10-01 11:30,1,108.25,108.255,108.245,108.25,2495
HFZ09,2009-10-01 12:00,1,108.25,108.28,108.25,108.275,3649
HFZ09,2009-10-01 12:30,1,108.27,108.28,108.265,108.275,2093
HFZ09,2009-10-01 13:00,1,108.27,108.27,108.26,108.265,579
HFZ09,2009-10-01 13:30,1,108.26,108.27,108.26,108.27,468
HFZ09,2009-10-01 14:00,1,108.265,108.27,108.265,108.265,194
HFZ09,2009-10-01 14:30,1,108.27,108.27,108.26,108.26,619
HFZ09,2009-10-01 15:00,1,108.25,108.25,108.25,108.25,4
HFZ09,2009-10-02 01:00,2,108.28,108.29,108.26,108.275,24999
HFZ09,2009-10-02 01:30,2,108.275,108.295,108.27,108.29,23798
HFZ09,2009-10-02 02:00,2,108.29,108.3,108.275,108.295,28343
HFZ09,2009-10-02 02:30,2,108.29,108.31,108.285,108.29,33153
HFZ09,2009-10-02 03:00,2,108.285,108.295,108.275,108.29,26503
HFZ09,2009-10-02 03:30,2,108.29,108.295,108.22,108.265,80703
HFZ09,2009-10-02 04:00,2,108.265,108.27,108.245,108.26,20570
HFZ09,2009-10-02 04:30,2,108.265,108.29,108.26,108.27,21984
HFZ09,2009-10-02 05:00,2,108.275,108.3,108.27,108.295,20246
HFZ09,2009-10-02 05:30,2,108.295,108.3,108.285,108.29,9920
HFZ09,2009-10-02 06:00,2,108.285,108.29,108.28,108.28,10541
HFZ09,2009-10-02 06:30,2,108.285,108.29,108.27,108.29,17065
HFZ09,2009-10-02 07:00,2,108.29,108.34,108.285,108.325,33909
HFZ09,2009-10-02 07:30,2,108.32,108.34,108.295,108.315,68046
HFZ09,2009-10-02 08:00,2,108.315,108.32,108.295,108.3,35431
HFZ09,2009-10-02 08:30,2,108.3,108.315,108.29,108.305,26157
HFZ09,2009-10-02 09:00,2,108.3,108.3,108.27,108.28,42243
HFZ09,2009-10-02 09:30,2,108.28,108.28,108.255,108.27,34253
HFZ09,2009-10-02 10:00,2,108.27,108.285,108.265,108.275,13659
HFZ09,2009-10-02 10:30,2,108.275,108.29,108.27,108.28,5888
HFZ09,2009-10-02 11:00,2,108.285,108.29,108.275,108.29,2262
HFZ09,2009-10-02 11:30,2,108.29,108.295,108.275,108.285,2307
HFZ09,2009-10-02 12:00,2,108.285,108.29,108.28,108.285,503
HFZ09,2009-10-02 12:30,2,108.285,108.285,108.28,108.28,142
HFZ09,2009-10-02 13:00,2,108.285,108.285,108.28,108.285,156
HFZ09,2009-10-02 13:30,2,108.285,108.29,108.28,108.29,374
HFZ09,2009-10-02 14:00,2,108.285,108.29,108.28,108.285,352
HFZ09,2009-10-02 14:30,2,108.285,108.29,108.28,108.285,222
HFZ09,2009-10-05 01:00,5,108.295,108.295,108.275,108.285,8167
HFZ09,2009-10-05 01:30,5,108.285,108.305,108.285,108.3,11439
HFZ09,2009-10-05 02:00,5,108.3,108.32,108.29,108.305,18862
HFZ09,2009-10-05 02:30,5,108.305,108.32,108.295,108.3,15160
HFZ09,2009-10-05 03:00,5,108.3,108.305,108.28,108.29,17366
HFZ09,2009-10-05 03:30,5,108.295,108.295,108.285,108.285,17356
HFZ09,2009-10-05 04:00,5,108.285,108.295,108.275,108.28,16277
HFZ09,2009-10-05 04:30,5,108.28,108.285,108.265,108.275,16698
HFZ09,2009-10-05 05:00,5,108.28,108.285,108.27,108.28,15133
HFZ09,2009-10-05 05:30,5,108.275,108.29,108.275,108.29,10832
HFZ09,2009-10-05 06:00,5,108.285,108.295,108.28,108.29,6340
HFZ09,2009-10-05 06:30,5,108.295,108.295,108.285,108.29,3866
HFZ09,2009-10-05 07:00,5,108.29,108.29,108.28,108.29,22624
HFZ09,2009-10-05 07:30,5,108.285,108.3,108.28,108.295,9677
HFZ09,2009-10-05 08:00,5,108.295,108.315,108.295,108.3,13106
HFZ09,2009-10-05 08:30,5,108.3,108.315,108.29,108.295,15920
HFZ09,2009-10-05 09:00,5,108.295,108.305,108.28,108.285,13313
HFZ09,2009-10-05 09:30,5,108.28,108.295,108.275,108.28,9308
HFZ09,2009-10-05 10:00,5,108.275,108.285,108.27,108.275,11687
HFZ09,2009-10-05 10:30,5,108.275,108.275,108.26,108.27,7756
HFZ09,2009-10-05 11:00,5,108.265,108.275,108.265,108.27,2089
HFZ09,2009-10-05 11:30,5,108.27,108.27,108.265,108.265,910
HFZ09,2009-10-05 12:00,5,108.27,108.275,108.265,108.265,830
HFZ09,2009-10-05 12:30,5,108.27,108.27,108.265,108.27,113
HFZ09,2009-10-05 13:00,5,108.27,108.27,108.265,108.265,61
HFZ09,2009-10-05 13:30,5,108.265,108.275,108.26,108.275,332
HFZ09,2009-10-05 14:00,5,108.275,108.275,108.27,108.27,96
HFZ09,2009-10-05 14:30,5,108.275,108.275,108.265,108.265,142
HFZ09,2009-10-05 15:00,5,108.265,108.265,108.265,108.265,51
HFZ09,2009-10-06 01:00,6,108.235,108.235,108.205,108.215,25813
HFZ09,2009-10-06 01:30,6,108.215,108.225,108.205,108.225,12968
HFZ09,2009-10-06 02:00,6,108.225,108.235,108.215,108.225,14304
HFZ09,2009-10-06 02:30,6,108.225,108.245,108.225,108.24,14286
HFZ09,2009-10-06 03:00,6,108.235,108.25,108.235,108.245,15389
HFZ09,2009-10-06 03:30,6,108.245,108.26,108.24,108.255,17260
HFZ09,2009-10-06 04:00,6,108.25,108.255,108.24,108.245,25314
HFZ09,2009-10-06 04:30,6,108.24,108.245,108.235,108.24,10547
HFZ09,2009-10-06 05:00,6,108.24,108.245,108.235,108.24,8080
HFZ09,2009-10-06 05:30,6,108.24,108.245,108.235,108.235,5178
HFZ09,2009-10-06 06:00,6,108.24,108.245,108.23,108.24,6296
HFZ09,2009-10-06 06:30,6,108.24,108.245,108.235,108.24,5443
HFZ09,2009-10-06 07:00,6,108.24,108.245,108.235,108.24,5866
HFZ09,2009-10-06 07:30,6,108.24,108.245,108.23,108.24,13813
HFZ09,2009-10-06 08:00,6,108.24,108.24,108.225,108.24,10790
HFZ09,2009-10-06 08:30,6,108.24,108.245,108.23,108.235,15970
HFZ09,2009-10-06 09:00,6,108.24,108.245,108.23,108.245,13216
HFZ09,2009-10-06 09:30,6,108.24,108.25,108.235,108.24,9722
HFZ09,2009-10-06 10:00,6,108.24,108.245,108.235,108.24,14153
HFZ09,2009-10-06 10:30,6,108.24,108.255,108.235,108.255,24598
HFZ09,2009-10-06 11:00,6,108.255,108.26,108.25,108.255,6907
HFZ09,2009-10-06 11:30,6,108.255,108.255,108.245,108.25,2514
HFZ09,2009-10-06 12:00,6,108.25,108.25,108.245,108.25,587
HFZ09,2009-10-06 12:30,6,108.25,108.255,108.25,108.255,71
HFZ09,2009-10-06 13:00,6,108.25,108.265,108.25,108.25,1594
HFZ09,2009-10-06 13:30,6,108.25,108.255,108.245,108.25,416
HFZ09,2009-10-06 14:00,6,108.25,108.25,108.245,108.245,255
HFZ09,2009-10-06 14:30,6,108.245,108.25,108.24,108.24,240
HFZ09,2009-10-06 15:00,6,108.235,108.235,108.235,108.235,9
HFZ09,2009-10-07 01:00,7,108.255,108.26,108.24,108.245,17154
HFZ09,2009-10-07 01:30,7,108.24,108.245,108.23,108.23,8692
HFZ09,2009-10-07 02:00,7,108.23,108.255,108.23,108.25,8024
HFZ09,2009-10-07 02:30,7,108.25,108.27,108.245,108.265,13487
HFZ09,2009-10-07 03:00,7,108.265,108.29,108.265,108.275,22629
HFZ09,2009-10-07 03:30,7,108.28,108.29,108.27,108.285,21513
HFZ09,2009-10-07 04:00,7,108.285,108.295,108.275,108.275,24909
HFZ09,2009-10-07 04:30,7,108.28,108.28,108.27,108.275,11414
HFZ09,2009-10-07 05:00,7,108.275,108.285,108.27,108.285,13884
HFZ09,2009-10-07 05:30,7,108.285,108.29,108.28,108.285,9553
HFZ09,2009-10-07 06:00,7,108.29,108.29,108.265,108.27,14708
HFZ09,2009-10-07 06:30,7,108.265,108.27,108.255,108.27,18186
HFZ09,2009-10-07 07:00,7,108.27,108.29,108.265,108.285,23616
HFZ09,2009-10-07 07:30,7,108.285,108.3,108.28,108.28,26292
HFZ09,2009-10-07 08:00,7,108.285,108.29,108.27,108.275,24653
HFZ09,2009-10-07 08:30,7,108.28,108.285,108.24,108.24,38458
HFZ09,2009-10-07 09:00,7,108.24,108.255,108.225,108.25,42618
HFZ09,2009-10-07 09:30,7,108.25,108.26,108.235,108.24,31710
HFZ09,2009-10-07 10:00,7,108.245,108.245,108.23,108.24,22737
HFZ09,2009-10-07 10:30,7,108.24,108.265,108.24,108.265,16812
HFZ09,2009-10-07 11:00,7,108.27,108.27,108.235,108.24,14999
HFZ09,2009-10-07 11:30,7,108.24,108.245,108.235,108.235,15565
HFZ09,2009-10-07 12:00,7,108.24,108.265,108.235,108.235,3481
HFZ09,2009-10-07 12:30,7,108.235,108.24,108.235,108.24,1652
HFZ09,2009-10-07 13:00,7,108.24,108.245,108.24,108.24,225
HFZ09,2009-10-07 13:30,7,108.245,108.26,108.245,108.25,873
HFZ09,2009-10-07 14:00,7,108.25,108.255,108.25,108.25,356
HFZ09,2009-10-07 14:30,7,108.255,108.265,108.255,108.255,741
HFZ09,2009-10-07 15:00,7,108.26,108.26,108.26,108.26,26
HFZ09,2009-10-08 01:00,8,108.22,108.225,108.195,108.2,29432
HFZ09,2009-10-08 01:30,8,108.2,108.2,108.175,108.19,28401
HFZ09,2009-10-08 02:00,8,108.19,108.195,108.175,108.185,17970
HFZ09,2009-10-08 02:30,8,108.185,108.2,108.18,108.19,28591
HFZ09,2009-10-08 03:00,8,108.19,108.22,108.185,108.19,17503
HFZ09,2009-10-08 03:30,8,108.19,108.2,108.185,108.195,11437
HFZ09,2009-10-08 04:00,8,108.195,108.21,108.195,108.2,9116
HFZ09,2009-10-08 04:30,8,108.205,108.21,108.19,108.19,14232
HFZ09,2009-10-08 05:00,8,108.195,108.195,108.175,108.185,17025
HFZ09,2009-10-08 05:30,8,108.19,108.19,108.18,108.185,10695
HFZ09,2009-10-08 06:00,8,108.19,108.195,108.18,108.18,11882
HFZ09,2009-10-08 06:30,8,108.185,108.205,108.185,108.185,16024
HFZ09,2009-10-08 07:00,8,108.185,108.215,108.185,108.205,12200
HFZ09,2009-10-08 07:30,8,108.205,108.23,108.15,108.22,81373
HFZ09,2009-10-08 08:00,8,108.22,108.265,108.22,108.26,70253
HFZ09,2009-10-08 08:30,8,108.255,108.27,108.245,108.255,36080
HFZ09,2009-10-08 09:00,8,108.255,108.255,108.235,108.24,22081
HFZ09,2009-10-08 09:30,8,108.24,108.245,108.22,108.235,13795
HFZ09,2009-10-08 10:00,8,108.235,108.235,108.21,108.22,20954
HFZ09,2009-10-08 10:30,8,108.22,108.225,108.215,108.225,7545
HFZ09,2009-10-08 11:00,8,108.225,108.225,108.21,108.215,3515
HFZ09,2009-10-08 11:30,8,108.22,108.225,108.205,108.205,4977
HFZ09,2009-10-08 12:00,8,108.21,108.21,108.19,108.19,3781
HFZ09,2009-10-08 12:30,8,108.185,108.195,108.185,108.19,597
HFZ09,2009-10-08 13:00,8,108.185,108.195,108.175,108.19,2972
HFZ09,2009-10-08 13:30,8,108.19,108.195,108.185,108.185,1057
HFZ09,2009-10-08 14:00,8,108.185,108.2,108.18,108.195,982
HFZ09,2009-10-08 14:30,8,108.195,108.21,108.19,108.19,1124
HFZ09,2009-10-08 15:00,8,108.18,108.18,108.18,108.18,55
HFZ09,2009-10-09 01:00,9,108.16,108.165,108.115,108.125,27534
HFZ09,2009-10-09 01:30,9,108.125,108.125,108.055,108.095,67537
HFZ09,2009-10-09 02:00,9,108.09,108.095,108.05,108.085,44566
HFZ09,2009-10-09 02:30,9,108.085,108.1,108.07,108.075,34112
HFZ09,2009-10-09 03:00,9,108.075,108.1,108.07,108.09,33380
HFZ09,2009-10-09 03:30,9,108.095,108.095,108.08,108.095,14978
HFZ09,2009-10-09 04:00,9,108.095,108.11,108.09,108.105,19557
HFZ09,2009-10-09 04:30,9,108.105,108.135,108.1,108.125,37118
HFZ09,2009-10-09 05:00,9,108.12,108.13,108.11,108.125,19034
HFZ09,2009-10-09 05:30,9,108.125,108.13,108.12,108.12,20773
HFZ09,2009-10-09 06:00,9,108.12,108.13,108.11,108.115,12226
HFZ09,2009-10-09 06:30,9,108.115,108.135,108.11,108.13,16407
HFZ09,2009-10-09 07:00,9,108.13,108.145,108.115,108.13,23238
HFZ09,2009-10-09 07:30,9,108.13,108.135,108.035,108.055,68665
HFZ09,2009-10-09 08:00,9,108.055,108.065,108.035,108.06,51339
HFZ09,2009-10-09 08:30,9,108.06,108.07,107.975,107.98,112611
HFZ09,2009-10-09 09:00,9,107.985,108.03,107.955,107.965,80105
HFZ09,2009-10-09 09:30,9,107.97,107.99,107.95,107.96,36861
HFZ09,2009-10-09 10:00,9,107.955,107.99,107.955,107.985,45239
HFZ09,2009-10-09 10:30,9,107.98,107.99,107.965,107.975,23255
HFZ09,2009-10-09 11:00,9,107.975,107.99,107.97,107.975,11786
HFZ09,2009-10-09 11:30,9,107.98,107.995,107.98,107.985,4718
HFZ09,2009-10-09 12:00,9,107.985,107.985,107.97,107.975,2552
HFZ09,2009-10-09 12:30,9,107.975,107.985,107.965,107.985,390
HFZ09,2009-10-09 13:00,9,107.985,107.99,107.98,107.98,193
HFZ09,2009-10-09 13:30,9,107.985,107.99,107.985,107.985,217
HFZ09,2009-10-09 14:00,9,107.985,107.99,107.965,107.98,373
HFZ09,2009-10-09 14:30,9,107.97,107.995,107.97,107.995,321
HFZ09,2009-10-09 15:00,9,107.995,107.995,107.995,107.995,75
HFZ09,2009-10-12 01:00,12,107.94,107.965,107.92,107.965,32728
HFZ09,2009-10-12 01:30,12,107.965,107.975,107.95,107.97,14709
HFZ09,2009-10-12 02:00,12,107.97,107.98,107.965,107.965,11747
HFZ09,2009-10-12 02:30,12,107.97,107.975,107.945,107.965,32234
HFZ09,2009-10-12 03:00,12,107.965,107.97,107.945,107.955,30456
HFZ09,2009-10-12 03:30,12,107.96,107.96,107.95,107.95,13420
HFZ09,2009-10-12 04:00,12,107.95,107.995,107.945,107.98,24345
HFZ09,2009-10-12 04:30,12,107.98,108.035,107.98,108.03,37181
HFZ09,2009-10-12 05:00,12,108.03,108.04,108.025,108.035,30713
HFZ09,2009-10-12 05:30,12,108.035,108.06,108.035,108.045,23650
HFZ09,2009-10-12 06:00,12,108.045,108.055,108.035,108.055,10679
HFZ09,2009-10-12 06:30,12,108.055,108.06,108.045,108.06,12117
HFZ09,2009-10-12 07:00,12,108.06,108.07,108.05,108.07,8020
HFZ09,2009-10-12 07:30,12,108.07,108.08,108.06,108.06,24709
HFZ09,2009-10-12 08:00,12,108.06,108.065,108.04,108.055,19650
HFZ09,2009-10-12 08:30,12,108.06,108.065,108.045,108.045,9759
HFZ09,2009-10-12 09:00,12,108.05,108.08,108.045,108.08,14294
HFZ09,2009-10-12 09:30,12,108.08,108.08,108.06,108.065,9472
HFZ09,2009-10-12 10:00,12,108.065,108.08,108.05,108.08,21202
HFZ09,2009-10-12 10:30,12,108.075,108.08,108.065,108.07,7069
HFZ09,2009-10-12 11:00,12,108.07,108.07,108.06,108.065,3038
HFZ09,2009-10-12 11:30,12,108.065,108.075,108.06,108.07,1545
HFZ09,2009-10-12 12:00,12,108.07,108.07,108.065,108.07,195
HFZ09,2009-10-12 12:30,12,108.07,108.075,108.065,108.065,395
HFZ09,2009-10-12 13:00,12,108.065,108.07,108.06,108.07,280
HFZ09,2009-10-12 13:30,12,108.07,108.08,108.065,108.075,220
HFZ09,2009-10-12 14:00,12,108.075,108.075,108.075,108.075,52
HFZ09,2009-10-12 14:30,12,108.075,108.08,108.065,108.065,307
HFZ09,2009-10-12 15:00,12,108.07,108.07,108.07,108.07,4
HFZ09,2009-10-13 01:00,13,108.05,108.055,108.025,108.035,17482
HFZ09,2009-10-13 01:30,13,108.035,108.05,108.03,108.045,11461
HFZ09,2009-10-13 02:00,13,108.045,108.06,108.02,108.025,19989
HFZ09,2009-10-13 02:30,13,108.025,108.065,108.015,108.055,19608
HFZ09,2009-10-13 03:00,13,108.055,108.07,108.045,108.06,13158
HFZ09,2009-10-13 03:30,13,108.06,108.105,108.05,108.1,35529
HFZ09,2009-10-13 04:00,13,108.1,108.13,108.095,108.1,39946
HFZ09,2009-10-13 04:30,13,108.1,108.125,108.1,108.11,20593
HFZ09,2009-10-13 05:00,13,108.11,108.12,108.105,108.12,11113
HFZ09,2009-10-13 05:30,13,108.115,108.125,108.115,108.115,15083
HFZ09,2009-10-13 06:00,13,108.115,108.125,108.105,108.125,9203
HFZ09,2009-10-13 06:30,13,108.125,108.135,108.11,108.115,13988
HFZ09,2009-10-13 07:00,13,108.12,108.15,108.115,108.135,23511
HFZ09,2009-10-13 07:30,13,108.135,108.15,108.125,108.145,20101
HFZ09,2009-10-13 08:00,13,108.145,108.145,108.135,108.14,10181
HFZ09,2009-10-13 08:30,13,108.145,108.155,108.13,108.15,27381
HFZ09,2009-10-13 09:00,13,108.15,108.155,108.12,108.12,22873
HFZ09,2009-10-13 09:30,13,108.125,108.145,108.12,108.14,15583
HFZ09,2009-10-13 10:00,13,108.145,108.155,108.135,108.14,20997
HFZ09,2009-10-13 10:30,13,108.135,108.145,108.12,108.125,15163
HFZ09,2009-10-13 11:00,13,108.125,108.135,108.12,108.13,14169
HFZ09,2009-10-13 11:30,13,108.13,108.135,108.12,108.13,2714
HFZ09,2009-10-13 12:00,13,108.135,108.14,108.13,108.135,1776
HFZ09,2009-10-13 12:30,13,108.14,108.15,108.135,108.145,406
HFZ09,2009-10-13 13:00,13,108.145,108.155,108.145,108.15,718
HFZ09,2009-10-13 13:30,13,108.15,108.155,108.15,108.155,107
HFZ09,2009-10-13 14:00,13,108.155,108.155,108.145,108.15,439
HFZ09,2009-10-13 14:30,13,108.145,108.155,108.145,108.145,229
HFZ09,2009-10-13 15:00,13,108.145,108.145,108.145,108.145,4
HFZ09,2009-10-14 01:00,14,108.11,108.12,108.105,108.11,13080
HFZ09,2009-10-14 01:30,14,108.11,108.12,108.105,108.105,9785
HFZ09,2009-10-14 02:00,14,108.105,108.11,108.085,108.105,32133
HFZ09,2009-10-14 02:30,14,108.105,108.12,108.105,108.11,19031
HFZ09,2009-10-14 03:00,14,108.11,108.12,108.1,108.105,13308
HFZ09,2009-10-14 03:30,14,108.1,108.105,108.075,108.085,38749
HFZ09,2009-10-14 04:00,14,108.085,108.1,108.065,108.07,49726
HFZ09,2009-10-14 04:30,14,108.07,108.09,108.055,108.065,34055
HFZ09,2009-10-14 05:00,14,108.06,108.07,108.05,108.065,25234
HFZ09,2009-10-14 05:30,14,108.065,108.08,108.03,108.06,25213
HFZ09,2009-10-14 06:00,14,108.055,108.065,108.035,108.055,33948
HFZ09,2009-10-14 06:30,14,108.05,108.07,108.045,108.05,10817
HFZ09,2009-10-14 07:00,14,108.045,108.06,108.015,108.03,35796
HFZ09,2009-10-14 07:30,14,108.03,108.05,108.02,108.045,34985
HFZ09,2009-10-14 08:00,14,108.045,108.06,108.04,108.05,16338
HFZ09,2009-10-14 08:30,14,108.05,108.08,108.045,108.08,39190
HFZ09,2009-10-14 09:00,14,108.08,108.09,108.06,108.07,18432
HFZ09,2009-10-14 09:30,14,108.07,108.08,108.06,108.065,26604
HFZ09,2009-10-14 10:00,14,108.065,108.07,108.05,108.055,23004
HFZ09,2009-10-14 10:30,14,108.05,108.06,108.045,108.045,14201
HFZ09,2009-10-14 11:00,14,108.05,108.05,108.035,108.04,4696
HFZ09,2009-10-14 11:30,14,108.04,108.05,108.03,108.04,5889
HFZ09,2009-10-14 12:00,14,108.04,108.045,108.04,108.045,2358
HFZ09,2009-10-14 12:30,14,108.04,108.05,108.035,108.05,453
HFZ09,2009-10-14 13:00,14,108.05,108.07,108.045,108.05,2657
HFZ09,2009-10-14 13:30,14,108.05,108.055,108.045,108.045,251
HFZ09,2009-10-14 14:00,14,108.045,108.05,108.035,108.04,705
HFZ09,2009-10-14 14:30,14,108.035,108.05,108.035,108.05,599
HFZ09,2009-10-14 15:00,14,108.045,108.045,108.045,108.045,28
HFZ09,2009-10-15 01:00,15,108.025,108.03,108.005,108.01,20591
HFZ09,2009-10-15 01:30,15,108.005,108.02,108.005,108.015,6425
HFZ09,2009-10-15 02:00,15,108.02,108.02,107.975,108.005,38997
HFZ09,2009-10-15 02:30,15,108,108.015,107.995,108,14306
HFZ09,2009-10-15 03:00,15,108,108.005,107.965,107.975,39849
HFZ09,2009-10-15 03:30,15,107.975,107.985,107.955,107.975,47710
HFZ09,2009-10-15 04:00,15,107.98,108.005,107.97,108.005,34963
HFZ09,2009-10-15 04:30,15,108.005,108.01,107.985,107.995,26220
HFZ09,2009-10-15 05:00,15,108,108.005,107.985,107.995,26602
HFZ09,2009-10-15 05:30,15,108,108.005,107.985,107.985,16295
HFZ09,2009-10-15 06:00,15,107.985,108.005,107.95,108.005,34941
HFZ09,2009-10-15 06:30,15,108,108.02,107.985,108.015,26353
HFZ09,2009-10-15 07:00,15,108.015,108.02,107.985,107.99,21377
HFZ09,2009-10-15 07:30,15,107.985,108,107.955,107.955,40544
HFZ09,2009-10-15 08:00,15,107.955,107.99,107.95,107.975,35679
HFZ09,2009-10-15 08:30,15,107.97,107.98,107.96,107.975,21596
HFZ09,2009-10-15 09:00,15,107.98,108.005,107.975,108,31757
HFZ09,2009-10-15 09:30,15,108,108.04,107.985,108,54795
HFZ09,2009-10-15 10:00,15,107.995,108.005,107.93,107.935,54458
HFZ09,2009-10-15 10:30,15,107.935,107.965,107.925,107.945,35862
HFZ09,2009-10-15 11:00,15,107.94,107.96,107.905,107.915,15677
HFZ09,2009-10-15 11:30,15,107.92,107.925,107.905,107.925,7110
HFZ09,2009-10-15 12:00,15,107.92,107.92,107.91,107.91,768
HFZ09,2009-10-15 12:30,15,107.915,107.915,107.9,107.905,1117
HFZ09,2009-10-15 13:00,15,107.9,107.905,107.87,107.875,3124
HFZ09,2009-10-15 13:30,15,107.87,107.875,107.855,107.86,3746
HFZ09,2009-10-15 14:00,15,107.865,107.875,107.855,107.855,2034
HFZ09,2009-10-15 14:30,15,107.86,107.875,107.85,107.875,1001
HFZ09,2009-10-15 15:00,15,107.875,107.875,107.875,107.875,33
HFZ09,2009-10-16 01:00,16,107.855,107.895,107.85,107.87,32580
HFZ09,2009-10-16 01:30,16,107.865,107.9,107.865,107.89,37173
HFZ09,2009-10-16 02:00,16,107.89,107.905,107.86,107.86,38991
HFZ09,2009-10-16 02:30,16,107.865,107.885,107.865,107.875,23112
HFZ09,2009-10-16 03:00,16,107.875,107.895,107.87,107.885,21642
HFZ09,2009-10-16 03:30,16,107.885,107.895,107.875,107.88,20829
HFZ09,2009-10-16 04:00,16,107.88,107.91,107.875,107.905,31430
HFZ09,2009-10-16 04:30,16,107.905,107.905,107.895,107.9,22740
HFZ09,2009-10-16 05:00,16,107.9,107.905,107.89,107.9,28514
HFZ09,2009-10-16 05:30,16,107.9,107.915,107.895,107.915,32196
HFZ09,2009-10-16 06:00,16,107.915,107.92,107.895,107.905,28329
HFZ09,2009-10-16 06:30,16,107.91,107.92,107.9,107.905,8415
HFZ09,2009-10-16 07:00,16,107.905,107.92,107.9,107.915,13585
HFZ09,2009-10-16 07:30,16,107.92,107.925,107.905,107.905,24721
HFZ09,2009-10-16 08:00,16,107.91,107.925,107.875,107.92,45017
HFZ09,2009-10-16 08:30,16,107.92,107.925,107.885,107.91,38585
HFZ09,2009-10-16 09:00,16,107.905,107.915,107.89,107.91,15690
HFZ09,2009-10-16 09:30,16,107.91,107.94,107.905,107.93,27681
HFZ09,2009-10-16 10:00,16,107.935,107.94,107.9,107.905,20741
HFZ09,2009-10-16 10:30,16,107.91,107.91,107.88,107.89,11857
HFZ09,2009-10-16 11:00,16,107.89,107.895,107.885,107.89,3582
HFZ09,2009-10-16 11:30,16,107.885,107.885,107.87,107.87,7586
HFZ09,2009-10-16 12:00,16,107.875,107.88,107.87,107.87,1235
HFZ09,2009-10-16 12:30,16,107.875,107.88,107.87,107.88,395
HFZ09,2009-10-16 13:00,16,107.88,107.88,107.875,107.88,129
HFZ09,2009-10-16 13:30,16,107.88,107.89,107.88,107.88,185
HFZ09,2009-10-16 14:00,16,107.885,107.89,107.875,107.885,413
HFZ09,2009-10-16 14:30,16,107.89,107.89,107.88,107.885,416
HFZ09,2009-10-16 15:00,16,107.91,107.91,107.91,107.91,10
HFZ09,2009-10-19 01:00,19,107.86,107.88,107.855,107.875,15293
HFZ09,2009-10-19 01:30,19,107.87,107.89,107.87,107.88,13191
HFZ09,2009-10-19 02:00,19,107.88,107.88,107.84,107.86,32228
HFZ09,2009-10-19 02:30,19,107.855,107.865,107.845,107.85,29937
HFZ09,2009-10-19 03:00,19,107.845,107.855,107.835,107.84,25621
HFZ09,2009-10-19 03:30,19,107.84,107.845,107.825,107.83,23204
HFZ09,2009-10-19 04:00,19,107.83,107.835,107.82,107.835,19977
HFZ09,2009-10-19 04:30,19,107.83,107.84,107.825,107.835,13277
HFZ09,2009-10-19 05:00,19,107.835,107.845,107.83,107.845,10814
HFZ09,2009-10-19 05:30,19,107.84,107.865,107.84,107.855,12697
HFZ09,2009-10-19 06:00,19,107.85,107.86,107.84,107.85,14336
HFZ09,2009-10-19 06:30,19,107.85,107.87,107.845,107.86,13139
HFZ09,2009-10-19 07:00,19,107.865,107.875,107.85,107.855,15743
HFZ09,2009-10-19 07:30,19,107.855,107.87,107.855,107.865,5868
HFZ09,2009-10-19 08:00,19,107.865,107.9,107.865,107.885,25832
HFZ09,2009-10-19 08:30,19,107.885,107.905,107.87,107.9,29843
HFZ09,2009-10-19 09:00,19,107.905,107.925,107.885,107.885,44656
HFZ09,2009-10-19 09:30,19,107.885,107.9,107.88,107.89,17301
HFZ09,2009-10-19 10:00,19,107.89,107.9,107.88,107.88,17030
HFZ09,2009-10-19 10:30,19,107.88,107.895,107.88,107.89,10055
HFZ09,2009-10-19 11:00,19,107.89,107.9,107.89,107.895,6951
HFZ09,2009-10-19 11:30,19,107.895,107.905,107.895,107.905,3083
HFZ09,2009-10-19 12:00,19,107.905,107.915,107.9,107.91,1457
HFZ09,2009-10-19 12:30,19,107.91,107.91,107.905,107.91,382
HFZ09,2009-10-19 13:00,19,107.91,107.915,107.905,107.905,338
HFZ09,2009-10-19 13:30,19,107.905,107.91,107.905,107.91,171
HFZ09,2009-10-19 14:00,19,107.91,107.915,107.905,107.915,120
HFZ09,2009-10-19 14:30,19,107.915,107.915,107.91,107.915,147
HFZ09,2009-10-19 15:00,19,107.915,107.915,107.915,107.915,10
HFZ09,2009-10-20 01:00,20,107.88,107.915,107.875,107.915,13883
HFZ09,2009-10-20 01:30,20,107.91,107.955,107.9,107.935,42734
HFZ09,2009-10-20 02:00,20,107.935,107.945,107.93,107.935,21228
HFZ09,2009-10-20 02:30,20,107.93,107.98,107.925,107.97,39510
HFZ09,2009-10-20 03:00,20,107.97,107.985,107.965,107.98,17861
HFZ09,2009-10-20 03:30,20,107.975,107.98,107.97,107.98,17001
HFZ09,2009-10-20 04:00,20,107.975,107.975,107.925,107.94,44615
HFZ09,2009-10-20 04:30,20,107.935,107.945,107.93,107.935,17911
HFZ09,2009-10-20 05:00,20,107.94,107.95,107.93,107.95,31881
HFZ09,2009-10-20 05:30,20,107.945,107.95,107.935,107.935,13841
HFZ09,2009-10-20 06:00,20,107.935,107.94,107.925,107.93,20863
HFZ09,2009-10-20 06:30,20,107.93,107.93,107.91,107.91,27327
HFZ09,2009-10-20 07:00,20,107.91,107.96,107.9,107.95,28384
HFZ09,2009-10-20 07:30,20,107.945,107.975,107.945,107.955,43308
HFZ09,2009-10-20 08:00,20,107.96,107.98,107.955,107.98,22492
HFZ09,2009-10-20 08:30,20,107.975,108.005,107.965,107.985,41922
HFZ09,2009-10-20 09:00,20,107.985,108.015,107.97,108.005,40715
HFZ09,2009-10-20 09:30,20,108,108.005,107.975,107.98,27542
HFZ09,2009-10-20 10:00,20,107.98,108.005,107.975,107.995,35937
HFZ09,2009-10-20 10:30,20,108,108.025,107.995,108.015,24704
HFZ09,2009-10-20 11:00,20,108.015,108.025,108.01,108.01,5030
HFZ09,2009-10-20 11:30,20,108.015,108.02,108,108.005,2511
HFZ09,2009-10-20 12:00,20,108.005,108.015,108.005,108.01,2405
HFZ09,2009-10-20 12:30,20,108.01,108.025,108.01,108.025,1174
HFZ09,2009-10-20 13:00,20,108.02,108.03,108.01,108.015,315
HFZ09,2009-10-20 13:30,20,108.01,108.01,108.005,108.005,124
HFZ09,2009-10-20 14:00,20,108.005,108.01,108,108.01,608
HFZ09,2009-10-20 14:30,20,108.01,108.01,108.005,108.005,289
HFZ09,2009-10-21 01:00,21,107.98,108,107.98,107.985,12139
HFZ09,2009-10-21 01:30,21,107.985,107.99,107.96,107.97,13359
HFZ09,2009-10-21 02:00,21,107.97,107.99,107.965,107.98,16137
HFZ09,2009-10-21 02:30,21,107.985,108.015,107.985,107.995,32190
HFZ09,2009-10-21 03:00,21,107.995,108.005,107.98,107.985,21144
HFZ09,2009-10-21 03:30,21,107.985,107.99,107.925,107.935,54339
HFZ09,2009-10-21 04:00,21,107.935,107.97,107.93,107.95,41370
HFZ09,2009-10-21 04:30,21,107.95,107.965,107.945,107.96,16264
HFZ09,2009-10-21 05:00,21,107.96,107.97,107.955,107.955,9620
HFZ09,2009-10-21 05:30,21,107.955,107.965,107.95,107.96,10778
HFZ09,2009-10-21 06:00,21,107.96,107.96,107.935,107.95,15704
HFZ09,2009-10-21 06:30,21,107.95,107.96,107.945,107.95,20360
HFZ09,2009-10-21 07:00,21,107.955,107.96,107.94,107.955,27460
HFZ09,2009-10-21 07:30,21,107.955,107.975,107.95,107.96,22402
HFZ09,2009-10-21 08:00,21,107.96,107.965,107.945,107.95,10707
HFZ09,2009-10-21 08:30,21,107.955,107.96,107.935,107.95,24898
HFZ09,2009-10-21 09:00,21,107.95,107.96,107.92,107.935,39976
HFZ09,2009-10-21 09:30,21,107.93,107.94,107.915,107.925,34841
HFZ09,2009-10-21 10:00,21,107.925,107.96,107.925,107.945,23422
HFZ09,2009-10-21 10:30,21,107.94,107.95,107.925,107.94,14009
HFZ09,2009-10-21 11:00,21,107.945,107.95,107.935,107.95,7717
HFZ09,2009-10-21 11:30,21,107.95,107.955,107.94,107.945,1714
HFZ09,2009-10-21 12:00,21,107.94,107.955,107.935,107.95,1028
HFZ09,2009-10-21 12:30,21,107.95,107.95,107.94,107.94,299
HFZ09,2009-10-21 13:00,21,107.94,107.945,107.935,107.94,766
HFZ09,2009-10-21 13:30,21,107.94,107.94,107.93,107.935,453
HFZ09,2009-10-21 14:00,21,107.935,107.94,107.93,107.94,435
HFZ09,2009-10-21 14:30,21,107.935,107.96,107.935,107.96,3054
HFZ09,2009-10-21 15:00,21,107.96,107.96,107.96,107.96,39
HFZ09,2009-10-22 01:00,22,107.94,107.98,107.94,107.97,15559
HFZ09,2009-10-22 01:30,22,107.97,107.97,107.94,107.945,9025
HFZ09,2009-10-22 02:00,22,107.945,107.95,107.915,107.925,26740
HFZ09,2009-10-22 02:30,22,107.925,107.97,107.925,107.965,28646
HFZ09,2009-10-22 03:00,22,107.965,107.98,107.955,107.97,21845
HFZ09,2009-10-22 03:30,22,107.97,107.985,107.965,107.97,24569
HFZ09,2009-10-22 04:00,22,107.975,107.975,107.96,107.965,19418
HFZ09,2009-10-22 04:30,22,107.965,107.99,107.965,107.985,17092
HFZ09,2009-10-22 05:00,22,107.98,107.985,107.97,107.98,14047
HFZ09,2009-10-22 05:30,22,107.98,107.98,107.95,107.95,10712
HFZ09,2009-10-22 06:00,22,107.95,107.965,107.945,107.955,19748
HFZ09,2009-10-22 06:30,22,107.955,107.97,107.955,107.965,6840
HFZ09,2009-10-22 07:00,22,107.97,107.97,107.945,107.95,9578
HFZ09,2009-10-22 07:30,22,107.955,107.955,107.93,107.935,27501
HFZ09,2009-10-22 08:00,22,107.935,107.96,107.935,107.95,11044
HFZ09,2009-10-22 08:30,22,107.95,107.985,107.945,107.975,21367
HFZ09,2009-10-22 09:00,22,107.98,107.99,107.965,107.975,20893
HFZ09,2009-10-22 09:30,22,107.975,107.995,107.97,107.975,23253
HFZ09,2009-10-22 10:00,22,107.975,108,107.975,107.985,26772
HFZ09,2009-10-22 10:30,22,107.99,108,107.99,108,10384
HFZ09,2009-10-22 11:00,22,108,108.02,107.995,108.01,12424
HFZ09,2009-10-22 11:30,22,108.01,108.01,107.995,108.005,2540
HFZ09,2009-10-22 12:00,22,108.005,108.01,108,108.005,1466
HFZ09,2009-10-22 12:30,22,108.01,108.015,108.005,108.01,532
HFZ09,2009-10-22 13:00,22,108.01,108.015,107.995,107.995,492
HFZ09,2009-10-22 13:30,22,108,108.005,107.995,107.995,130
HFZ09,2009-10-22 14:00,22,107.995,107.995,107.99,107.99,1021
HFZ09,2009-10-22 14:30,22,107.99,107.995,107.99,107.995,438
HFZ09,2009-10-22 15:00,22,107.985,107.985,107.985,107.985,8
HFZ09,2009-10-23 01:00,23,107.95,107.955,107.93,107.93,23558
HFZ09,2009-10-23 01:30,23,107.935,107.935,107.885,107.895,72254
HFZ09,2009-10-23 02:00,23,107.895,107.915,107.885,107.905,37218
HFZ09,2009-10-23 02:30,23,107.905,107.93,107.89,107.925,35467
HFZ09,2009-10-23 03:00,23,107.925,107.965,107.915,107.96,35673
HFZ09,2009-10-23 03:30,23,107.965,107.975,107.95,107.975,47322
HFZ09,2009-10-23 04:00,23,107.97,107.98,107.95,107.96,21896
HFZ09,2009-10-23 04:30,23,107.955,107.97,107.95,107.955,13469
HFZ09,2009-10-23 05:00,23,107.95,107.965,107.945,107.96,14809
HFZ09,2009-10-23 05:30,23,107.96,107.975,107.96,107.96,9877
HFZ09,2009-10-23 06:00,23,107.955,107.97,107.955,107.96,6605
HFZ09,2009-10-23 06:30,23,107.96,107.965,107.94,107.945,5941
HFZ09,2009-10-23 07:00,23,107.945,107.955,107.925,107.935,17969
HFZ09,2009-10-23 07:30,23,107.935,107.955,107.93,107.945,35962
HFZ09,2009-10-23 08:00,23,107.95,107.965,107.94,107.96,15687
HFZ09,2009-10-23 08:30,23,107.96,107.98,107.945,107.95,22081
HFZ09,2009-10-23 09:00,23,107.95,107.98,107.945,107.98,20811
HFZ09,2009-10-23 09:30,23,107.975,107.98,107.96,107.975,11184
HFZ09,2009-10-23 10:00,23,107.975,107.98,107.955,107.975,18009
HFZ09,2009-10-23 10:30,23,107.975,107.985,107.97,107.98,6953
HFZ09,2009-10-23 11:00,23,107.985,108,107.98,107.995,9257
HFZ09,2009-10-23 11:30,23,107.995,107.995,107.98,107.99,2579
HFZ09,2009-10-23 12:00,23,107.99,107.99,107.985,107.985,546
HFZ09,2009-10-23 12:30,23,107.99,107.995,107.985,107.99,1143
HFZ09,2009-10-23 13:00,23,107.995,107.995,107.99,107.99,201
HFZ09,2009-10-23 13:30,23,107.99,107.99,107.985,107.985,415
HFZ09,2009-10-23 14:00,23,107.985,107.985,107.97,107.975,820
HFZ09,2009-10-23 14:30,23,107.975,107.975,107.955,107.965,1600
HFZ09,2009-10-23 15:00,23,107.965,107.965,107.965,107.965,16
HFZ09,2009-10-26 02:00,26,107.94,107.95,107.915,107.93,27079
HFZ09,2009-10-26 02:30,26,107.93,107.945,107.925,107.935,19510
HFZ09,2009-10-26 03:00,26,107.935,107.955,107.93,107.945,13538
HFZ09,2009-10-26 03:30,26,107.945,107.975,107.945,107.975,16498
HFZ09,2009-10-26 04:00,26,107.975,107.98,107.96,107.975,21152
HFZ09,2009-10-26 04:30,26,107.98,107.985,107.97,107.975,20673
HFZ09,2009-10-26 05:00,26,107.97,107.975,107.96,107.965,21356
HFZ09,2009-10-26 05:30,26,107.97,107.98,107.965,107.965,9393
HFZ09,2009-10-26 06:00,26,107.97,107.985,107.97,107.985,13124
HFZ09,2009-10-26 06:30,26,107.985,107.99,107.98,107.985,10737
HFZ09,2009-10-26 07:00,26,107.985,107.99,107.975,107.99,9690
HFZ09,2009-10-26 07:30,26,107.99,108.005,107.985,107.985,17145
HFZ09,2009-10-26 08:00,26,107.99,107.99,107.975,107.985,12933
HFZ09,2009-10-26 08:30,26,107.98,107.985,107.955,107.96,30555
HFZ09,2009-10-26 09:00,26,107.965,107.975,107.955,107.965,23187
HFZ09,2009-10-26 09:30,26,107.965,107.98,107.96,107.97,15199
HFZ09,2009-10-26 10:00,26,107.97,107.99,107.965,107.985,30002
HFZ09,2009-10-26 10:30,26,107.985,108.01,107.98,108.005,31880
HFZ09,2009-10-26 11:00,26,108.01,108.03,108.005,108.015,37380
HFZ09,2009-10-26 11:30,26,108.02,108.025,108,108.005,13154
HFZ09,2009-10-26 12:00,26,108.005,108.015,107.995,108.01,6422
HFZ09,2009-10-26 12:30,26,108.01,108.015,108.005,108.005,4706
HFZ09,2009-10-26 13:00,26,108.005,108.02,108.005,108.02,1777
HFZ09,2009-10-26 13:30,26,108.02,108.02,108,108.005,1283
HFZ09,2009-10-26 14:00,26,108,108.005,107.995,108,338
HFZ09,2009-10-26 14:30,26,108,108,107.995,107.995,628
HFZ09,2009-10-26 15:00,26,107.995,107.995,107.99,107.995,302
HFZ09,2009-10-26 15:30,26,107.995,108,107.99,107.99,468
HFZ09,2009-10-26 16:00,26,107.99,107.99,107.99,107.99,3
HFZ09,2009-10-27 02:00,27,107.99,108.025,107.99,108.02,18555
HFZ09,2009-10-27 02:30,27,108.02,108.035,108.01,108.035,23351
HFZ09,2009-10-27 03:00,27,108.035,108.06,108.03,108.055,53621
HFZ09,2009-10-27 03:30,27,108.055,108.08,108.045,108.07,33033
HFZ09,2009-10-27 04:00,27,108.07,108.09,108.065,108.08,28091
HFZ09,2009-10-27 04:30,27,108.08,108.09,108.07,108.075,27130
HFZ09,2009-10-27 05:00,27,108.07,108.08,108.07,108.07,12579
HFZ09,2009-10-27 05:30,27,108.07,108.08,108.065,108.07,13656
HFZ09,2009-10-27 06:00,27,108.07,108.08,108.07,108.08,12362
HFZ09,2009-10-27 06:30,27,108.08,108.085,108.07,108.07,17457
HFZ09,2009-10-27 07:00,27,108.07,108.075,108.07,108.07,13048
HFZ09,2009-10-27 07:30,27,108.07,108.08,108.07,108.07,16470
HFZ09,2009-10-27 08:00,27,108.07,108.085,108.06,108.07,18370
HFZ09,2009-10-27 08:30,27,108.07,108.1,108.065,108.1,27246
HFZ09,2009-10-27 09:00,27,108.1,108.15,108.095,108.14,128458
HFZ09,2009-10-27 09:30,27,108.145,108.15,108.125,108.135,47573
HFZ09,2009-10-27 10:00,27,108.13,108.145,108.125,108.135,15159
HFZ09,2009-10-27 10:30,27,108.135,108.155,108.135,108.15,25929
HFZ09,2009-10-27 11:00,27,108.15,108.155,108.14,108.145,18342
HFZ09,2009-10-27 11:30,27,108.145,108.15,108.14,108.145,8352
HFZ09,2009-10-27 12:00,27,108.145,108.195,108.145,108.185,26515
HFZ09,2009-10-27 12:30,27,108.185,108.185,108.165,108.175,5247
HFZ09,2009-10-27 13:00,27,108.175,108.175,108.16,108.165,652
HFZ09,2009-10-27 13:30,27,108.165,108.185,108.165,108.175,804
HFZ09,2009-10-27 14:00,27,108.18,108.19,108.175,108.185,386
HFZ09,2009-10-27 14:30,27,108.19,108.19,108.18,108.185,506
HFZ09,2009-10-27 15:00,27,108.185,108.19,108.18,108.19,284
HFZ09,2009-10-27 15:30,27,108.185,108.19,108.175,108.175,252
HFZ09,2009-10-27 16:00,27,108.16,108.16,108.16,108.16,11
HFZ09,2009-10-28 02:00,28,108.175,108.185,108.16,108.165,13359
HFZ09,2009-10-28 02:30,28,108.165,108.175,108.145,108.15,21227
HFZ09,2009-10-28 03:00,28,108.15,108.17,108.15,108.165,17853
HFZ09,2009-10-28 03:30,28,108.165,108.19,108.165,108.18,21669
HFZ09,2009-10-28 04:00,28,108.185,108.205,108.18,108.185,31444
HFZ09,2009-10-28 04:30,28,108.185,108.19,108.17,108.185,32587
HFZ09,2009-10-28 05:00,28,108.185,108.19,108.17,108.19,22476
HFZ09,2009-10-28 05:30,28,108.19,108.205,108.18,108.19,25225
HFZ09,2009-10-28 06:00,28,108.19,108.195,108.18,108.185,22606
HFZ09,2009-10-28 06:30,28,108.18,108.185,108.16,108.16,14939
HFZ09,2009-10-28 07:00,28,108.165,108.17,108.155,108.165,15705
HFZ09,2009-10-28 07:30,28,108.165,108.185,108.15,108.155,30082
HFZ09,2009-10-28 08:00,28,108.155,108.17,108.15,108.165,19426
HFZ09,2009-10-28 08:30,28,108.17,108.175,108.14,108.175,35785
HFZ09,2009-10-28 09:00,28,108.175,108.19,108.17,108.18,23142
HFZ09,2009-10-28 09:30,28,108.18,108.205,108.17,108.2,21748
HFZ09,2009-10-28 10:00,28,108.2,108.2,108.18,108.185,16586
HFZ09,2009-10-28 10:30,28,108.18,108.195,108.175,108.185,13817
HFZ09,2009-10-28 11:00,28,108.185,108.205,108.18,108.2,16217
HFZ09,2009-10-28 11:30,28,108.2,108.21,108.195,108.2,10726
HFZ09,2009-10-28 12:00,28,108.205,108.205,108.18,108.19,7689
HFZ09,2009-10-28 12:30,28,108.185,108.205,108.185,108.205,2629
HFZ09,2009-10-28 13:00,28,108.21,108.215,108.2,108.21,1028
HFZ09,2009-10-28 13:30,28,108.21,108.21,108.2,108.205,270
HFZ09,2009-10-28 14:00,28,108.2,108.215,108.195,108.215,638
HFZ09,2009-10-28 14:30,28,108.21,108.215,108.21,108.215,159
HFZ09,2009-10-28 15:00,28,108.215,108.215,108.21,108.215,9
HFZ09,2009-10-28 15:30,28,108.215,108.215,108.19,108.19,186
HFZ09,2009-10-28 16:00,28,108.19,108.19,108.19,108.19,74
HFZ09,2009-10-29 02:00,29,108.22,108.22,108.195,108.205,11027
HFZ09,2009-10-29 02:30,29,108.2,108.205,108.185,108.185,10956
HFZ09,2009-10-29 03:00,29,108.19,108.2,108.175,108.175,37157
HFZ09,2009-10-29 03:30,29,108.175,108.185,108.17,108.18,22659
HFZ09,2009-10-29 04:00,29,108.18,108.19,108.175,108.185,12361
HFZ09,2009-10-29 04:30,29,108.18,108.19,108.17,108.17,12438
HFZ09,2009-10-29 05:00,29,108.17,108.185,108.155,108.185,30537
HFZ09,2009-10-29 05:30,29,108.185,108.2,108.185,108.195,16300
HFZ09,2009-10-29 06:00,29,108.195,108.205,108.135,108.175,81845
HFZ09,2009-10-29 06:30,29,108.18,108.185,108.14,108.155,27952
HFZ09,2009-10-29 07:00,29,108.15,108.155,108.115,108.125,35674
HFZ09,2009-10-29 07:30,29,108.125,108.13,108.055,108.08,103421
HFZ09,2009-10-29 08:00,29,108.08,108.095,108.075,108.08,33874
HFZ09,2009-10-29 08:30,29,108.085,108.1,108.075,108.08,26106
HFZ09,2009-10-29 09:00,29,108.075,108.09,108.065,108.085,17922
HFZ09,2009-10-29 09:30,29,108.085,108.085,108.05,108.06,34786
HFZ09,2009-10-29 10:00,29,108.06,108.065,108.04,108.05,29437
HFZ09,2009-10-29 10:30,29,108.05,108.06,108.045,108.05,20227
HFZ09,2009-10-29 11:00,29,108.05,108.065,108.045,108.05,14082
HFZ09,2009-10-29 11:30,29,108.05,108.055,108.035,108.055,20218
HFZ09,2009-10-29 12:00,29,108.06,108.07,108.035,108.055,15402
HFZ09,2009-10-29 12:30,29,108.055,108.06,108.04,108.045,3770
HFZ09,2009-10-29 13:00,29,108.045,108.055,108.04,108.045,890
HFZ09,2009-10-29 13:30,29,108.045,108.05,108.035,108.04,598
HFZ09,2009-10-29 14:00,29,108.045,108.05,108.045,108.045,1139
HFZ09,2009-10-29 14:30,29,108.05,108.06,108.04,108.055,1834
HFZ09,2009-10-29 15:00,29,108.06,108.06,108.05,108.06,157
HFZ09,2009-10-29 15:30,29,108.055,108.065,108.055,108.06,815
HFZ09,2009-10-29 16:00,29,108.065,108.065,108.065,108.065,55
HFZ09,2009-10-30 02:00,30,108.07,108.09,108.065,108.085,13377
HFZ09,2009-10-30 02:30,30,108.09,108.095,108.055,108.06,14601
HFZ09,2009-10-30 03:00,30,108.06,108.1,108.06,108.09,21484
HFZ09,2009-10-30 03:30,30,108.085,108.095,108.08,108.08,17286
HFZ09,2009-10-30 04:00,30,108.08,108.1,108.075,108.1,21911
HFZ09,2009-10-30 04:30,30,108.1,108.105,108.085,108.1,33608
HFZ09,2009-10-30 05:00,30,108.1,108.11,108.09,108.1,13404
HFZ09,2009-10-30 05:30,30,108.1,108.125,108.1,108.11,25569
HFZ09,2009-10-30 06:00,30,108.11,108.11,108.095,108.105,14579
HFZ09,2009-10-30 06:30,30,108.105,108.115,108.105,108.11,15680
HFZ09,2009-10-30 07:00,30,108.115,108.13,108.11,108.12,13902
HFZ09,2009-10-30 07:30,30,108.115,108.135,108.11,108.13,14226
HFZ09,2009-10-30 08:00,30,108.135,108.14,108.115,108.125,18604
HFZ09,2009-10-30 08:30,30,108.125,108.15,108.11,108.13,37455
HFZ09,2009-10-30 09:00,30,108.13,108.17,108.13,108.16,32961
HFZ09,2009-10-30 09:30,30,108.16,108.165,108.14,108.14,26687
HFZ09,2009-10-30 10:00,30,108.145,108.165,108.14,108.15,17768
HFZ09,2009-10-30 10:30,30,108.155,108.19,108.155,108.175,40200
HFZ09,2009-10-30 11:00,30,108.18,108.2,108.175,108.175,53753
HFZ09,2009-10-30 11:30,30,108.18,108.2,108.175,108.185,16608
HFZ09,2009-10-30 12:00,30,108.185,108.225,108.185,108.21,21868
HFZ09,2009-10-30 12:30,30,108.21,108.22,108.205,108.21,4648
HFZ09,2009-10-30 13:00,30,108.21,108.21,108.195,108.195,1539
HFZ09,2009-10-30 13:30,30,108.195,108.205,108.195,108.205,372
HFZ09,2009-10-30 14:00,30,108.2,108.2,108.195,108.2,269
HFZ09,2009-10-30 14:30,30,108.205,108.205,108.19,108.2,234
HFZ09,2009-10-30 15:00,30,108.2,108.21,108.2,108.21,35
HFZ09,2009-10-30 15:30,30,108.21,108.22,108.195,108.195,102
HFZ09,2009-10-30 16:00,30,108.205,108.205,108.205,108.205,10
HFZ09,2009-11-02 01:00,2,108.175,108.19,108.16,108.18,24174
HFZ09,2009-11-02 01:30,2,108.18,108.185,108.17,108.18,13576
HFZ09,2009-11-02 02:00,2,108.18,108.195,108.175,108.19,15393
HFZ09,2009-11-02 02:30,2,108.185,108.2,108.17,108.195,19660
HFZ09,2009-11-02 03:00,2,108.19,108.195,108.175,108.18,11535
HFZ09,2009-11-02 03:30,2,108.18,108.19,108.17,108.175,22200
HFZ09,2009-11-02 04:00,2,108.175,108.18,108.145,108.155,25640
HFZ09,2009-11-02 04:30,2,108.155,108.19,108.145,108.19,11816
HFZ09,2009-11-02 05:00,2,108.19,108.2,108.185,108.19,12549
HFZ09,2009-11-02 05:30,2,108.19,108.19,108.175,108.175,5422
HFZ09,2009-11-02 06:00,2,108.18,108.19,108.175,108.19,8071
HFZ09,2009-11-02 06:30,2,108.19,108.2,108.185,108.2,10037
HFZ09,2009-11-02 07:00,2,108.2,108.21,108.195,108.205,10896
HFZ09,2009-11-02 07:30,2,108.205,108.21,108.195,108.205,19775
HFZ09,2009-11-02 08:00,2,108.205,108.22,108.2,108.21,16698
HFZ09,2009-11-02 08:30,2,108.215,108.22,108.17,108.18,36764
HFZ09,2009-11-02 09:00,2,108.18,108.19,108.17,108.18,27652
HFZ09,2009-11-02 09:30,2,108.18,108.195,108.17,108.19,14756
HFZ09,2009-11-02 10:00,2,108.195,108.195,108.17,108.185,22866
HFZ09,2009-11-02 10:30,2,108.185,108.19,108.175,108.185,11982
HFZ09,2009-11-02 11:00,2,108.185,108.19,108.175,108.175,5375
HFZ09,2009-11-02 11:30,2,108.18,108.2,108.175,108.2,5457
HFZ09,2009-11-02 12:00,2,108.2,108.2,108.19,108.2,1043
HFZ09,2009-11-02 12:30,2,108.2,108.205,108.195,108.2,505
HFZ09,2009-11-02 13:00,2,108.2,108.205,108.19,108.195,671
HFZ09,2009-11-02 13:30,2,108.195,108.2,108.185,108.195,295
HFZ09,2009-11-02 14:00,2,108.195,108.2,108.195,108.195,49
HFZ09,2009-11-02 14:30,2,108.195,108.195,108.185,108.19,348
HFZ09,2009-11-02 15:00,2,108.195,108.195,108.195,108.195,4
HFZ09,2009-11-03 01:00,3,108.205,108.21,108.185,108.185,8444
HFZ09,2009-11-03 01:30,3,108.19,108.2,108.17,108.175,9126
HFZ09,2009-11-03 02:00,3,108.175,108.2,108.175,108.195,8822
HFZ09,2009-11-03 02:30,3,108.195,108.2,108.18,108.195,10221
HFZ09,2009-11-03 03:00,3,108.19,108.195,108.185,108.19,6561
HFZ09,2009-11-03 03:30,3,108.19,108.235,108.19,108.235,28357
HFZ09,2009-11-03 04:00,3,108.235,108.295,108.23,108.265,67232
HFZ09,2009-11-03 04:30,3,108.265,108.27,108.26,108.26,19299
HFZ09,2009-11-03 05:00,3,108.26,108.27,108.255,108.26,13225
HFZ09,2009-11-03 05:30,3,108.255,108.27,108.255,108.265,16159
HFZ09,2009-11-03 06:00,3,108.27,108.28,108.26,108.265,14077
HFZ09,2009-11-03 06:30,3,108.26,108.265,108.25,108.26,13244
HFZ09,2009-11-03 07:00,3,108.255,108.255,108.24,108.25,19078
HFZ09,2009-11-03 07:30,3,108.245,108.265,108.245,108.25,20018
HFZ09,2009-11-03 08:00,3,108.255,108.265,108.25,108.255,21811
HFZ09,2009-11-03 08:30,3,108.255,108.26,108.235,108.245,36809
HFZ09,2009-11-03 09:00,3,108.245,108.25,108.22,108.245,39373
HFZ09,2009-11-03 09:30,3,108.24,108.24,108.205,108.215,30928
HFZ09,2009-11-03 10:00,3,108.22,108.225,108.205,108.205,25451
HFZ09,2009-11-03 10:30,3,108.21,108.21,108.185,108.205,24412
HFZ09,2009-11-03 11:00,3,108.2,108.215,108.195,108.2,9432
HFZ09,2009-11-03 11:30,3,108.2,108.205,108.185,108.195,5795
HFZ09,2009-11-03 12:00,3,108.19,108.19,108.17,108.19,5573
HFZ09,2009-11-03 12:30,3,108.185,108.19,108.185,108.185,579
HFZ09,2009-11-03 13:00,3,108.185,108.19,108.18,108.185,280
HFZ09,2009-11-03 13:30,3,108.19,108.19,108.18,108.19,202
HFZ09,2009-11-03 14:00,3,108.185,108.185,108.18,108.185,106
HFZ09,2009-11-03 14:30,3,108.185,108.19,108.18,108.19,326
HFZ09,2009-11-03 15:00,3,108.19,108.19,108.19,108.19,16
HFZ09,2009-11-04 01:00,4,108.2,108.2,108.175,108.18,13753
HFZ09,2009-11-04 01:30,4,108.18,108.185,108.16,108.18,15381
HFZ09,2009-11-04 02:00,4,108.18,108.185,108.16,108.165,19109
HFZ09,2009-11-04 02:30,4,108.16,108.18,108.15,108.155,24279
HFZ09,2009-11-04 03:00,4,108.16,108.17,108.155,108.16,18771
HFZ09,2009-11-04 03:30,4,108.165,108.18,108.155,108.175,15724
HFZ09,2009-11-04 04:00,4,108.17,108.185,108.17,108.175,15223
HFZ09,2009-11-04 04:30,4,108.175,108.18,108.16,108.17,15071
HFZ09,2009-11-04 05:00,4,108.17,108.18,108.165,108.17,8717
HFZ09,2009-11-04 05:30,4,108.175,108.175,108.165,108.165,6703
HFZ09,2009-11-04 06:00,4,108.17,108.18,108.165,108.175,8090
HFZ09,2009-11-04 06:30,4,108.18,108.18,108.165,108.17,13228
HFZ09,2009-11-04 07:00,4,108.17,108.175,108.155,108.165,18939
HFZ09,2009-11-04 07:30,4,108.16,108.175,108.16,108.165,8990
HFZ09,2009-11-04 08:00,4,108.17,108.175,108.165,108.165,9280
HFZ09,2009-11-04 08:30,4,108.17,108.175,108.15,108.175,33538
HFZ09,2009-11-04 09:00,4,108.175,108.18,108.16,108.17,22608
HFZ09,2009-11-04 09:30,4,108.17,108.18,108.165,108.175,17834
HFZ09,2009-11-04 10:00,4,108.17,108.17,108.15,108.17,31728
HFZ09,2009-11-04 10:30,4,108.165,108.18,108.165,108.17,7146
HFZ09,2009-11-04 11:00,4,108.175,108.18,108.165,108.18,5121
HFZ09,2009-11-04 11:30,4,108.175,108.19,108.175,108.18,7190
HFZ09,2009-11-04 12:00,4,108.175,108.185,108.175,108.175,1397
HFZ09,2009-11-04 12:30,4,108.175,108.18,108.17,108.175,1457
HFZ09,2009-11-04 13:00,4,108.175,108.205,108.14,108.175,9933
HFZ09,2009-11-04 13:30,4,108.175,108.18,108.16,108.175,2915
HFZ09,2009-11-04 14:00,4,108.175,108.19,108.175,108.18,1326
HFZ09,2009-11-04 14:30,4,108.18,108.19,108.18,108.185,480
HFZ09,2009-11-04 15:00,4,108.185,108.185,108.185,108.185,46
HFZ09,2009-11-05 01:00,5,108.2,108.235,108.185,108.225,16611
HFZ09,2009-11-05 01:30,5,108.225,108.23,108.2,108.205,13931
HFZ09,2009-11-05 02:00,5,108.205,108.215,108.2,108.21,14985
HFZ09,2009-11-05 02:30,5,108.21,108.25,108.21,108.24,37725
HFZ09,2009-11-05 03:00,5,108.24,108.24,108.205,108.21,31924
HFZ09,2009-11-05 03:30,5,108.21,108.22,108.19,108.205,42535
HFZ09,2009-11-05 04:00,5,108.205,108.225,108.2,108.22,24529
HFZ09,2009-11-05 04:30,5,108.215,108.22,108.2,108.205,13123
HFZ09,2009-11-05 05:00,5,108.205,108.22,108.205,108.215,12681
HFZ09,2009-11-05 05:30,5,108.215,108.215,108.195,108.21,11640
HFZ09,2009-11-05 06:00,5,108.205,108.21,108.16,108.17,44655
HFZ09,2009-11-05 06:30,5,108.17,108.175,108.155,108.17,24856
HFZ09,2009-11-05 07:00,5,108.165,108.205,108.165,108.19,26128
HFZ09,2009-11-05 07:30,5,108.19,108.195,108.05,108.075,176674
HFZ09,2009-11-05 08:00,5,108.075,108.19,108.075,108.165,107591
HFZ09,2009-11-05 08:30,5,108.17,108.19,108.155,108.17,38082
HFZ09,2009-11-05 09:00,5,108.17,108.195,108.165,108.165,22402
HFZ09,2009-11-05 09:30,5,108.17,108.175,108.145,108.15,23334
HFZ09,2009-11-05 10:00,5,108.15,108.185,108.15,108.175,17043
HFZ09,2009-11-05 10:30,5,108.175,108.195,108.17,108.19,12227
HFZ09,2009-11-05 11:00,5,108.19,108.195,108.185,108.195,8769
HFZ09,2009-11-05 11:30,5,108.195,108.2,108.19,108.19,4792
HFZ09,2009-11-05 12:00,5,108.19,108.195,108.185,108.19,542
HFZ09,2009-11-05 12:30,5,108.19,108.19,108.185,108.19,82
HFZ09,2009-11-05 13:00,5,108.19,108.195,108.185,108.19,421
HFZ09,2009-11-05 13:30,5,108.19,108.195,108.19,108.195,456
HFZ09,2009-11-05 14:00,5,108.195,108.2,108.19,108.195,297
HFZ09,2009-11-05 14:30,5,108.195,108.2,108.19,108.19,310
HFZ09,2009-11-05 15:00,5,108.19,108.19,108.19,108.19,2
HFZ09,2009-11-06 01:00,6,108.185,108.225,108.18,108.185,12789
HFZ09,2009-11-06 01:30,6,108.185,108.215,108.185,108.19,12010
HFZ09,2009-11-06 02:00,6,108.185,108.2,108.18,108.19,13921
HFZ09,2009-11-06 02:30,6,108.19,108.22,108.185,108.215,17569
HFZ09,2009-11-06 03:00,6,108.21,108.215,108.2,108.21,28975
HFZ09,2009-11-06 03:30,6,108.21,108.215,108.19,108.195,24979
HFZ09,2009-11-06 04:00,6,108.195,108.2,108.185,108.195,17382
HFZ09,2009-11-06 04:30,6,108.19,108.195,108.175,108.18,34707
HFZ09,2009-11-06 05:00,6,108.185,108.23,108.185,108.21,37629
HFZ09,2009-11-06 05:30,6,108.21,108.215,108.195,108.215,19972
HFZ09,2009-11-06 06:00,6,108.21,108.225,108.2,108.2,18070
HFZ09,2009-11-06 06:30,6,108.205,108.21,108.2,108.21,4846
HFZ09,2009-11-06 07:00,6,108.21,108.285,108.2,108.225,33414
HFZ09,2009-11-06 07:30,6,108.225,108.27,108.225,108.255,92255
HFZ09,2009-11-06 08:00,6,108.26,108.26,108.22,108.25,48621
HFZ09,2009-11-06 08:30,6,108.25,108.25,108.19,108.195,56651
HFZ09,2009-11-06 09:00,6,108.19,108.24,108.18,108.235,28819
HFZ09,2009-11-06 09:30,6,108.24,108.26,108.225,108.24,29511
HFZ09,2009-11-06 10:00,6,108.235,108.26,108.235,108.25,20529
HFZ09,2009-11-06 10:30,6,108.25,108.255,108.235,108.25,12169
HFZ09,2009-11-06 11:00,6,108.25,108.25,108.22,108.235,8957
HFZ09,2009-11-06 11:30,6,108.235,108.245,108.235,108.24,2552
HFZ09,2009-11-06 12:00,6,108.245,108.25,108.235,108.25,1230
HFZ09,2009-11-06 12:30,6,108.245,108.25,108.24,108.25,463
HFZ09,2009-11-06 13:00,6,108.25,108.25,108.25,108.25,325
HFZ09,2009-11-06 13:30,6,108.25,108.255,108.25,108.255,203
HFZ09,2009-11-06 14:00,6,108.255,108.255,108.25,108.255,334
HFZ09,2009-11-06 14:30,6,108.255,108.26,108.25,108.255,210
HFZ09,2009-11-06 15:00,6,108.245,108.245,108.245,108.245,2
HFZ09,2009-11-09 01:00,9,108.25,108.255,108.23,108.24,9600
HFZ09,2009-11-09 01:30,9,108.245,108.255,108.24,108.25,9499
HFZ09,2009-11-09 02:00,9,108.25,108.265,108.24,108.255,14389
HFZ09,2009-11-09 02:30,9,108.255,108.305,108.255,108.3,43606
HFZ09,2009-11-09 03:00,9,108.295,108.305,108.285,108.295,23185
HFZ09,2009-11-09 03:30,9,108.29,108.305,108.285,108.295,21958
HFZ09,2009-11-09 04:00,9,108.295,108.3,108.285,108.29,6874
HFZ09,2009-11-09 04:30,9,108.29,108.3,108.285,108.285,23323
HFZ09,2009-11-09 05:00,9,108.285,108.29,108.27,108.28,22800
HFZ09,2009-11-09 05:30,9,108.285,108.29,108.28,108.28,7124
HFZ09,2009-11-09 06:00,9,108.285,108.285,108.27,108.275,10619
HFZ09,2009-11-09 06:30,9,108.28,108.28,108.27,108.27,2908
HFZ09,2009-11-09 07:00,9,108.275,108.285,108.27,108.285,10404
HFZ09,2009-11-09 07:30,9,108.285,108.295,108.28,108.29,11405
HFZ09,2009-11-09 08:00,9,108.295,108.315,108.29,108.31,20585
HFZ09,2009-11-09 08:30,9,108.31,108.325,108.305,108.32,36598
HFZ09,2009-11-09 09:00,9,108.32,108.32,108.3,108.305,18598
HFZ09,2009-11-09 09:30,9,108.305,108.315,108.305,108.315,13883
HFZ09,2009-11-09 10:00,9,108.315,108.315,108.3,108.305,32539
HFZ09,2009-11-09 10:30,9,108.3,108.305,108.29,108.305,14192
HFZ09,2009-11-09 11:00,9,108.3,108.305,108.3,108.305,2267
HFZ09,2009-11-09 11:30,9,108.305,108.305,108.3,108.3,1133
HFZ09,2009-11-09 12:00,9,108.3,108.315,108.3,108.31,4965
HFZ09,2009-11-09 12:30,9,108.305,108.305,108.3,108.305,435
HFZ09,2009-11-09 13:00,9,108.305,108.305,108.3,108.3,57
HFZ09,2009-11-09 13:30,9,108.3,108.3,108.29,108.29,662
HFZ09,2009-11-09 14:00,9,108.29,108.295,108.29,108.29,254
HFZ09,2009-11-09 14:30,9,108.29,108.295,108.29,108.29,610
HFZ09,2009-11-09 15:00,9,108.29,108.29,108.29,108.29,27
HFZ09,2009-11-10 01:00,10,108.32,108.33,108.305,108.31,16358
HFZ09,2009-11-10 01:30,10,108.31,108.315,108.29,108.315,11325
HFZ09,2009-11-10 02:00,10,108.31,108.335,108.31,108.33,22783
HFZ09,2009-11-10 02:30,10,108.33,108.34,108.305,108.31,23685
HFZ09,2009-11-10 03:00,10,108.31,108.315,108.3,108.31,20880
HFZ09,2009-11-10 03:30,10,108.31,108.335,108.305,108.325,19556
HFZ09,2009-11-10 04:00,10,108.33,108.365,108.325,108.33,54960
HFZ09,2009-11-10 04:30,10,108.335,108.34,108.33,108.335,12945
HFZ09,2009-11-10 05:00,10,108.335,108.345,108.33,108.34,17913
HFZ09,2009-11-10 05:30,10,108.335,108.34,108.325,108.335,13200
HFZ09,2009-11-10 06:00,10,108.33,108.34,108.325,108.34,7192
HFZ09,2009-11-10 06:30,10,108.335,108.345,108.33,108.34,18109
HFZ09,2009-11-10 07:00,10,108.34,108.35,108.335,108.34,15217
HFZ09,2009-11-10 07:30,10,108.34,108.345,108.335,108.34,22006
HFZ09,2009-11-10 08:00,10,108.34,108.345,108.335,108.34,15338
HFZ09,2009-11-10 08:30,10,108.34,108.345,108.33,108.335,22275
HFZ09,2009-11-10 09:00,10,108.335,108.335,108.325,108.33,10773
HFZ09,2009-11-10 09:30,10,108.325,108.34,108.32,108.32,19342
HFZ09,2009-11-10 10:00,10,108.325,108.335,108.32,108.325,18385
HFZ09,2009-11-10 10:30,10,108.32,108.33,108.295,108.305,38875
HFZ09,2009-11-10 11:00,10,108.305,108.31,108.3,108.3,4879
HFZ09,2009-11-10 11:30,10,108.3,108.31,108.3,108.305,2805
HFZ09,2009-11-10 12:00,10,108.305,108.31,108.295,108.295,2001
HFZ09,2009-11-10 12:30,10,108.295,108.305,108.295,108.305,916
HFZ09,2009-11-10 13:00,10,108.305,108.305,108.295,108.3,278
HFZ09,2009-11-10 13:30,10,108.305,108.305,108.295,108.305,374
HFZ09,2009-11-10 14:00,10,108.305,108.305,108.3,108.305,196
HFZ09,2009-11-10 14:30,10,108.3,108.31,108.3,108.305,244
HFZ09,2009-11-10 15:00,10,108.295,108.295,108.295,108.295,25
HFZ09,2009-11-11 01:00,11,108.335,108.335,108.295,108.305,15248
HFZ09,2009-11-11 01:30,11,108.3,108.31,108.295,108.31,8380
HFZ09,2009-11-11 02:00,11,108.305,108.32,108.305,108.315,8432
HFZ09,2009-11-11 02:30,11,108.315,108.315,108.3,108.305,7185
HFZ09,2009-11-11 03:00,11,108.305,108.32,108.3,108.305,7261
HFZ09,2009-11-11 03:30,11,108.31,108.31,108.285,108.29,14307
HFZ09,2009-11-11 04:00,11,108.295,108.305,108.285,108.29,15591
HFZ09,2009-11-11 04:30,11,108.29,108.33,108.29,108.32,28811
HFZ09,2009-11-11 05:00,11,108.325,108.33,108.315,108.325,8256
HFZ09,2009-11-11 05:30,11,108.325,108.33,108.32,108.325,8086
HFZ09,2009-11-11 06:00,11,108.325,108.33,108.32,108.33,3414
HFZ09,2009-11-11 06:30,11,108.325,108.33,108.32,108.33,7291
HFZ09,2009-11-11 07:00,11,108.325,108.365,108.325,108.36,24778
HFZ09,2009-11-11 07:30,11,108.36,108.36,108.34,108.345,17101
HFZ09,2009-11-11 08:00,11,108.345,108.35,108.335,108.34,14218
HFZ09,2009-11-11 08:30,11,108.345,108.345,108.34,108.345,9733
HFZ09,2009-11-11 09:00,11,108.345,108.345,108.33,108.34,7643
HFZ09,2009-11-11 09:30,11,108.34,108.355,108.335,108.35,12626
HFZ09,2009-11-11 10:00,11,108.35,108.36,108.345,108.355,13753
HFZ09,2009-11-11 10:30,11,108.35,108.355,108.345,108.355,4604
HFZ09,2009-11-11 11:00,11,108.35,108.355,108.345,108.35,2677
HFZ09,2009-11-11 11:30,11,108.345,108.36,108.34,108.355,2574
HFZ09,2009-11-11 12:00,11,108.36,108.365,108.355,108.36,807
HFZ09,2009-11-11 12:30,11,108.36,108.365,108.36,108.365,216
HFZ09,2009-11-11 13:00,11,108.365,108.365,108.355,108.355,1376
HFZ09,2009-11-11 13:30,11,108.355,108.365,108.355,108.36,190
HFZ09,2009-11-11 14:00,11,108.355,108.365,108.35,108.35,102
HFZ09,2009-11-11 14:30,11,108.36,108.36,108.35,108.36,93
HFZ09,2009-11-11 15:00,11,108.355,108.355,108.355,108.355,13
HFZ09,2009-11-12 01:00,12,108.375,108.4,108.36,108.385,23256
HFZ09,2009-11-12 01:30,12,108.385,108.395,108.375,108.385,10650
HFZ09,2009-11-12 02:00,12,108.38,108.395,108.375,108.39,18682
HFZ09,2009-11-12 02:30,12,108.385,108.385,108.375,108.385,12569
HFZ09,2009-11-12 03:00,12,108.385,108.395,108.38,108.39,11776
HFZ09,2009-11-12 03:30,12,108.395,108.42,108.39,108.4,44811
HFZ09,2009-11-12 04:00,12,108.4,108.41,108.38,108.385,24508
HFZ09,2009-11-12 04:30,12,108.38,108.385,108.365,108.37,23622
HFZ09,2009-11-12 05:00,12,108.365,108.375,108.36,108.37,15720
HFZ09,2009-11-12 05:30,12,108.37,108.375,108.365,108.375,7357
HFZ09,2009-11-12 06:00,12,108.375,108.38,108.365,108.375,10673
HFZ09,2009-11-12 06:30,12,108.375,108.38,108.365,108.37,8684
HFZ09,2009-11-12 07:00,12,108.37,108.37,108.33,108.335,34708
HFZ09,2009-11-12 07:30,12,108.34,108.375,108.34,108.37,22890
HFZ09,2009-11-12 08:00,12,108.365,108.375,108.35,108.36,16617
HFZ09,2009-11-12 08:30,12,108.365,108.37,108.36,108.36,24406
HFZ09,2009-11-12 09:00,12,108.365,108.37,108.35,108.37,26587
HFZ09,2009-11-12 09:30,12,108.37,108.395,108.365,108.39,16059
HFZ09,2009-11-12 10:00,12,108.39,108.405,108.375,108.39,27328
HFZ09,2009-11-12 10:30,12,108.395,108.395,108.37,108.375,15846
HFZ09,2009-11-12 11:00,12,108.38,108.38,108.37,108.37,7206
HFZ09,2009-11-12 11:30,12,108.37,108.375,108.36,108.37,6533
HFZ09,2009-11-12 12:00,12,108.375,108.375,108.355,108.37,3427
HFZ09,2009-11-12 12:30,12,108.37,108.38,108.37,108.38,574
HFZ09,2009-11-12 13:00,12,108.38,108.395,108.38,108.395,484
HFZ09,2009-11-12 13:30,12,108.395,108.395,108.39,108.39,570
HFZ09,2009-11-12 14:00,12,108.39,108.395,108.39,108.39,63
HFZ09,2009-11-12 14:30,12,108.395,108.395,108.385,108.395,981
HFZ09,2009-11-12 15:00,12,108.395,108.395,108.395,108.395,2
HFZ09,2009-11-13 01:00,13,108.41,108.42,108.4,108.415,21558
HFZ09,2009-11-13 01:30,13,108.415,108.42,108.405,108.41,14075
HFZ09,2009-11-13 02:00,13,108.41,108.425,108.39,108.395,34352
HFZ09,2009-11-13 02:30,13,108.395,108.42,108.395,108.395,14832
HFZ09,2009-11-13 03:00,13,108.4,108.41,108.395,108.405,12305
HFZ09,2009-11-13 03:30,13,108.4,108.41,108.395,108.4,19894
HFZ09,2009-11-13 04:00,13,108.405,108.44,108.405,108.43,31642
HFZ09,2009-11-13 04:30,13,108.425,108.44,108.425,108.43,17545
HFZ09,2009-11-13 05:00,13,108.435,108.435,108.42,108.425,12842
HFZ09,2009-11-13 05:30,13,108.425,108.435,108.42,108.435,4918
HFZ09,2009-11-13 06:00,13,108.43,108.435,108.415,108.425,20320
HFZ09,2009-11-13 06:30,13,108.42,108.43,108.42,108.43,4077
HFZ09,2009-11-13 07:00,13,108.425,108.43,108.405,108.41,17783
HFZ09,2009-11-13 07:30,13,108.41,108.415,108.375,108.4,38839
HFZ09,2009-11-13 08:00,13,108.395,108.42,108.395,108.41,18755
HFZ09,2009-11-13 08:30,13,108.405,108.43,108.405,108.425,32045
HFZ09,2009-11-13 09:00,13,108.42,108.425,108.395,108.41,32518
HFZ09,2009-11-13 09:30,13,108.41,108.42,108.39,108.4,24635
HFZ09,2009-11-13 10:00,13,108.4,108.42,108.4,108.41,17360
HFZ09,2009-11-13 10:30,13,108.41,108.425,108.41,108.42,10368
HFZ09,2009-11-13 11:00,13,108.42,108.435,108.415,108.43,8155
HFZ09,2009-11-13 11:30,13,108.43,108.435,108.425,108.43,4148
HFZ09,2009-11-13 12:00,13,108.43,108.43,108.42,108.425,1624
HFZ09,2009-11-13 12:30,13,108.425,108.435,108.425,108.425,386
HFZ09,2009-11-13 13:00,13,108.425,108.43,108.425,108.425,230
HFZ09,2009-11-13 13:30,13,108.425,108.43,108.425,108.425,93
HFZ09,2009-11-13 14:00,13,108.425,108.43,108.425,108.425,105
HFZ09,2009-11-13 14:30,13,108.425,108.435,108.425,108.435,470
HFZ09,2009-11-13 15:00,13,108.435,108.435,108.435,108.435,174
HFZ09,2009-11-16 01:00,16,108.445,108.445,108.42,108.43,11395
HFZ09,2009-11-16 01:30,16,108.43,108.435,108.42,108.43,6690
HFZ09,2009-11-16 02:00,16,108.425,108.435,108.41,108.425,12809
HFZ09,2009-11-16 02:30,16,108.425,108.475,108.425,108.465,49016
HFZ09,2009-11-16 03:00,16,108.465,108.48,108.455,108.465,39183
HFZ09,2009-11-16 03:30,16,108.465,108.475,108.455,108.465,27251
HFZ09,2009-11-16 04:00,16,108.46,108.47,108.45,108.45,22650
HFZ09,2009-11-16 04:30,16,108.455,108.465,108.45,108.455,14051
HFZ09,2009-11-16 05:00,16,108.46,108.465,108.45,108.46,8837
HFZ09,2009-11-16 05:30,16,108.465,108.49,108.46,108.475,24683
HFZ09,2009-11-16 06:00,16,108.48,108.48,108.46,108.475,11302
HFZ09,2009-11-16 06:30,16,108.47,108.475,108.455,108.47,12839
HFZ09,2009-11-16 07:00,16,108.465,108.48,108.46,108.47,9779
HFZ09,2009-11-16 07:30,16,108.47,108.485,108.47,108.48,27025
HFZ09,2009-11-16 08:00,16,108.48,108.48,108.465,108.465,16412
HFZ09,2009-11-16 08:30,16,108.465,108.47,108.455,108.47,17817
HFZ09,2009-11-16 09:00,16,108.46,108.47,108.46,108.47,20720
HFZ09,2009-11-16 09:30,16,108.47,108.48,108.46,108.47,18566
HFZ09,2009-11-16 10:00,16,108.47,108.47,108.45,108.465,18069
HFZ09,2009-11-16 10:30,16,108.46,108.465,108.445,108.46,16282
HFZ09,2009-11-16 11:00,16,108.46,108.475,108.455,108.47,6501
HFZ09,2009-11-16 11:30,16,108.47,108.49,108.47,108.475,10632
HFZ09,2009-11-16 12:00,16,108.48,108.49,108.48,108.49,2555
HFZ09,2009-11-16 12:30,16,108.485,108.49,108.485,108.485,795
HFZ09,2009-11-16 13:00,16,108.49,108.49,108.485,108.49,664
HFZ09,2009-11-16 13:30,16,108.49,108.49,108.485,108.485,1002
HFZ09,2009-11-16 14:00,16,108.49,108.49,108.485,108.485,1251
HFZ09,2009-11-16 14:30,16,108.49,108.5,108.49,108.49,1784
HFZ09,2009-11-16 15:00,16,108.49,108.49,108.49,108.49,31
HFZ09,2009-11-17 01:00,17,108.465,108.515,108.465,108.51,26847
HFZ09,2009-11-17 01:30,17,108.515,108.515,108.49,108.49,23796
HFZ09,2009-11-17 02:00,17,108.495,108.5,108.475,108.475,17771
HFZ09,2009-11-17 02:30,17,108.48,108.485,108.46,108.47,25046
HFZ09,2009-11-17 03:00,17,108.465,108.48,108.445,108.445,33560
HFZ09,2009-11-17 03:30,17,108.45,108.5,108.445,108.45,29187
HFZ09,2009-11-17 04:00,17,108.455,108.46,108.43,108.445,34228
HFZ09,2009-11-17 04:30,17,108.445,108.465,108.44,108.445,21329
HFZ09,2009-11-17 05:00,17,108.445,108.46,108.44,108.445,18888
HFZ09,2009-11-17 05:30,17,108.44,108.455,108.435,108.455,10481
HFZ09,2009-11-17 06:00,17,108.45,108.46,108.445,108.46,10410
HFZ09,2009-11-17 06:30,17,108.455,108.47,108.44,108.46,19529
HFZ09,2009-11-17 07:00,17,108.46,108.48,108.45,108.47,21986
HFZ09,2009-11-17 07:30,17,108.47,108.47,108.445,108.46,26446
HFZ09,2009-11-17 08:00,17,108.46,108.465,108.445,108.45,28023
HFZ09,2009-11-17 08:30,17,108.455,108.47,108.445,108.455,19613
HFZ09,2009-11-17 09:00,17,108.455,108.475,108.45,108.465,20348
HFZ09,2009-11-17 09:30,17,108.47,108.48,108.465,108.465,21361
HFZ09,2009-11-17 10:00,17,108.47,108.485,108.465,108.48,16489
HFZ09,2009-11-17 10:30,17,108.48,108.49,108.46,108.49,11263
HFZ09,2009-11-17 11:00,17,108.49,108.505,108.475,108.485,13150
HFZ09,2009-11-17 11:30,17,108.48,108.49,108.475,108.48,2012
HFZ09,2009-11-17 12:00,17,108.475,108.485,108.475,108.48,979
HFZ09,2009-11-17 12:30,17,108.48,108.48,108.47,108.475,442
HFZ09,2009-11-17 13:00,17,108.475,108.48,108.475,108.48,35
HFZ09,2009-11-17 13:30,17,108.48,108.485,108.48,108.485,499
HFZ09,2009-11-17 14:00,17,108.48,108.485,108.48,108.485,74
HFZ09,2009-11-17 14:30,17,108.485,108.49,108.48,108.485,323
HFZ09,2009-11-17 15:00,17,108.48,108.48,108.48,108.48,1
HFZ09,2009-11-18 01:00,18,108.505,108.505,108.475,108.475,10248
HFZ09,2009-11-18 01:30,18,108.475,108.49,108.47,108.48,14359
HFZ09,2009-11-18 02:00,18,108.48,108.485,108.47,108.47,14177
HFZ09,2009-11-18 02:30,18,108.475,108.49,108.465,108.465,32709
HFZ09,2009-11-18 03:00,18,108.47,108.49,108.455,108.485,42884
HFZ09,2009-11-18 03:30,18,108.485,108.495,108.455,108.465,49332
HFZ09,2009-11-18 04:00,18,108.465,108.485,108.455,108.47,26608
HFZ09,2009-11-18 06:00,18,108.465,108.475,108.465,108.475,1411
HFZ09,2009-11-18 06:30,18,108.475,108.485,108.47,108.47,24555
HFZ09,2009-11-18 07:00,18,108.47,108.48,108.46,108.47,23593
HFZ09,2009-11-18 07:30,18,108.465,108.485,108.435,108.475,34528
HFZ09,2009-11-18 08:00,18,108.475,108.505,108.46,108.495,53493
HFZ09,2009-11-18 08:30,18,108.49,108.5,108.45,108.47,52452
HFZ09,2009-11-18 09:00,18,108.47,108.495,108.45,108.48,33293
HFZ09,2009-11-18 09:30,18,108.475,108.49,108.475,108.49,15288
HFZ09,2009-11-18 10:00,18,108.485,108.495,108.475,108.485,22785
HFZ09,2009-11-18 10:30,18,108.48,108.495,108.47,108.49,12355
HFZ09,2009-11-18 11:00,18,108.485,108.495,108.48,108.495,5222
HFZ09,2009-11-18 11:30,18,108.495,108.5,108.49,108.49,1674
HFZ09,2009-11-18 12:00,18,108.49,108.495,108.49,108.495,1084
HFZ09,2009-11-18 12:30,18,108.495,108.495,108.49,108.49,365
HFZ09,2009-11-18 13:00,18,108.49,108.495,108.49,108.49,125
HFZ09,2009-11-18 13:30,18,108.49,108.495,108.485,108.49,431
HFZ09,2009-11-18 14:00,18,108.49,108.495,108.485,108.49,149
HFZ09,2009-11-18 14:30,18,108.49,108.495,108.49,108.495,1511
HFZ09,2009-11-18 15:00,18,108.49,108.49,108.49,108.49,60
HFZ09,2009-11-19 01:00,19,108.505,108.51,108.485,108.49,10553
HFZ09,2009-11-19 01:30,19,108.495,108.5,108.485,108.5,12942
HFZ09,2009-11-19 02:00,19,108.495,108.5,108.48,108.49,16147
HFZ09,2009-11-19 02:30,19,108.49,108.495,108.47,108.48,24717
HFZ09,2009-11-19 03:00,19,108.475,108.495,108.445,108.465,24523
HFZ09,2009-11-19 03:30,19,108.46,108.475,108.45,108.47,32184
HFZ09,2009-11-19 04:00,19,108.47,108.47,108.44,108.46,41613
HFZ09,2009-11-19 04:30,19,108.46,108.48,108.455,108.465,12855
HFZ09,2009-11-19 05:00,19,108.47,108.475,108.455,108.475,17230
HFZ09,2009-11-19 05:30,19,108.475,108.495,108.46,108.49,12148
HFZ09,2009-11-19 06:00,19,108.495,108.495,108.475,108.485,13002
HFZ09,2009-11-19 06:30,19,108.485,108.485,108.475,108.48,15750
HFZ09,2009-11-19 07:00,19,108.475,108.485,108.475,108.48,12278
HFZ09,2009-11-19 07:30,19,108.485,108.515,108.48,108.515,33179
HFZ09,2009-11-19 08:00,19,108.515,108.515,108.48,108.5,28720
HFZ09,2009-11-19 08:30,19,108.5,108.535,108.48,108.525,47154
HFZ09,2009-11-19 09:00,19,108.53,108.54,108.51,108.515,25985
HFZ09,2009-11-19 09:30,19,108.525,108.535,108.47,108.535,22494
HFZ09,2009-11-19 10:00,19,108.53,108.54,108.48,108.52,32910
HFZ09,2009-11-19 10:30,19,108.52,108.52,108.495,108.505,16432
HFZ09,2009-11-19 11:00,19,108.505,108.515,108.5,108.51,10258
HFZ09,2009-11-19 11:30,19,108.51,108.515,108.505,108.51,1309
HFZ09,2009-11-19 12:00,19,108.51,108.52,108.51,108.515,783
HFZ09,2009-11-19 12:30,19,108.51,108.515,108.505,108.505,413
HFZ09,2009-11-19 13:00,19,108.505,108.515,108.505,108.51,393
HFZ09,2009-11-19 13:30,19,108.51,108.52,108.505,108.51,187
HFZ09,2009-11-19 14:00,19,108.515,108.52,108.51,108.51,89
HFZ09,2009-11-19 14:30,19,108.515,108.52,108.51,108.52,165
HFZ09,2009-11-19 15:00,19,108.52,108.52,108.52,108.52,288
HFZ09,2009-11-20 01:00,20,108.535,108.54,108.515,108.52,9591
HFZ09,2009-11-20 01:30,20,108.52,108.535,108.515,108.525,11128
HFZ09,2009-11-20 02:00,20,108.525,108.525,108.505,108.52,16292
HFZ09,2009-11-20 02:30,20,108.525,108.525,108.51,108.52,23463
HFZ09,2009-11-20 03:00,20,108.52,108.525,108.51,108.51,22696
HFZ09,2009-11-20 03:30,20,108.51,108.515,108.5,108.505,11411
HFZ09,2009-11-20 04:00,20,108.51,108.535,108.505,108.53,21284
HFZ09,2009-11-20 04:30,20,108.53,108.535,108.505,108.515,24237
HFZ09,2009-11-20 05:00,20,108.515,108.53,108.505,108.525,15839
HFZ09,2009-11-20 05:30,20,108.53,108.535,108.52,108.535,10651
HFZ09,2009-11-20 06:00,20,108.535,108.555,108.53,108.55,23053
HFZ09,2009-11-20 06:30,20,108.545,108.565,108.51,108.545,20712
HFZ09,2009-11-20 07:00,20,108.55,108.555,108.53,108.53,28395
HFZ09,2009-11-20 07:30,20,108.53,108.55,108.455,108.475,107074
HFZ09,2009-11-20 08:00,20,108.47,108.55,108.44,108.47,74135
HFZ09,2009-11-20 08:30,20,108.465,108.47,108.44,108.445,47576
HFZ09,2009-11-20 09:00,20,108.445,108.55,108.42,108.455,43231
HFZ09,2009-11-20 09:30,20,108.45,108.47,108.43,108.46,30385
HFZ09,2009-11-20 10:00,20,108.46,108.475,108.435,108.465,35402
HFZ09,2009-11-20 10:30,20,108.47,108.47,108.44,108.45,16513
HFZ09,2009-11-20 11:00,20,108.45,108.465,108.445,108.455,5114
HFZ09,2009-11-20 11:30,20,108.455,108.455,108.45,108.45,1755
HFZ09,2009-11-20 12:00,20,108.455,108.455,108.445,108.45,4206
HFZ09,2009-11-20 12:30,20,108.45,108.455,108.445,108.455,1951
HFZ09,2009-11-20 13:00,20,108.455,108.46,108.45,108.45,587
HFZ09,2009-11-20 13:30,20,108.45,108.455,108.45,108.45,168
HFZ09,2009-11-20 14:00,20,108.45,108.45,108.45,108.45,52
HFZ09,2009-11-20 14:30,20,108.45,108.46,108.45,108.46,427
HFZ09,2009-11-20 15:00,20,108.46,108.46,108.46,108.46,27
HFZ09,2009-11-23 01:00,23,108.465,108.475,108.46,108.46,16762
HFZ09,2009-11-23 01:30,23,108.46,108.465,108.425,108.425,32245
HFZ09,2009-11-23 02:00,23,108.43,108.44,108.38,108.39,57658
HFZ09,2009-11-23 02:30,23,108.385,108.41,108.36,108.365,64140
HFZ09,2009-11-23 03:00,23,108.365,108.38,108.345,108.375,52720
HFZ09,2009-11-23 03:30,23,108.375,108.445,108.37,108.395,28958
HFZ09,2009-11-23 04:00,23,108.395,108.44,108.36,108.375,25700
HFZ09,2009-11-23 04:30,23,108.39,108.4,108.35,108.365,34737
HFZ09,2009-11-23 05:00,23,108.365,108.39,108.365,108.385,25204
HFZ09,2009-11-23 05:30,23,108.385,108.405,108.36,108.405,13571
HFZ09,2009-11-23 06:00,23,108.405,108.41,108.38,108.395,13561
HFZ09,2009-11-23 06:30,23,108.39,108.4,108.38,108.395,13875
HFZ09,2009-11-23 07:00,23,108.395,108.42,108.39,108.4,27721
HFZ09,2009-11-23 07:30,23,108.405,108.41,108.38,108.395,21417
HFZ09,2009-11-23 08:00,23,108.395,108.415,108.395,108.41,23605
HFZ09,2009-11-23 08:30,23,108.405,108.42,108.385,108.4,22433
HFZ09,2009-11-23 09:00,23,108.4,108.415,108.39,108.4,41990
HFZ09,2009-11-23 09:30,23,108.395,108.41,108.39,108.405,20570
HFZ09,2009-11-23 10:00,23,108.4,108.41,108.395,108.4,16172
HFZ09,2009-11-23 10:30,23,108.4,108.425,108.4,108.42,12430
HFZ09,2009-11-23 11:00,23,108.415,108.42,108.405,108.415,4413
HFZ09,2009-11-23 11:30,23,108.415,108.415,108.4,108.4,5803
HFZ09,2009-11-23 12:00,23,108.4,108.405,108.4,108.405,694
HFZ09,2009-11-23 12:30,23,108.405,108.405,108.395,108.405,667
HFZ09,2009-11-23 13:00,23,108.4,108.405,108.395,108.405,1174
HFZ09,2009-11-23 13:30,23,108.395,108.4,108.395,108.4,130
HFZ09,2009-11-23 14:00,23,108.4,108.405,108.4,108.4,358
HFZ09,2009-11-23 14:30,23,108.405,108.405,108.4,108.4,163
HFZ09,2009-11-24 01:00,24,108.44,108.465,108.44,108.455,25308
HFZ09,2009-11-24 01:30,24,108.455,108.465,108.445,108.45,14664
HFZ09,2009-11-24 02:00,24,108.45,108.45,108.4,108.4,33063
HFZ09,2009-11-24 02:30,24,108.405,108.435,108.4,108.41,24602
HFZ09,2009-11-24 03:00,24,108.41,108.43,108.4,108.43,32251
HFZ09,2009-11-24 03:30,24,108.425,108.43,108.415,108.43,23909
HFZ09,2009-11-24 04:00,24,108.425,108.43,108.41,108.425,29207
HFZ09,2009-11-24 04:30,24,108.42,108.45,108.415,108.445,33910
HFZ09,2009-11-24 05:00,24,108.445,108.455,108.435,108.455,27135
HFZ09,2009-11-24 05:30,24,108.455,108.455,108.445,108.45,11297
HFZ09,2009-11-24 06:00,24,108.445,108.45,108.44,108.44,11874
HFZ09,2009-11-24 06:30,24,108.44,108.45,108.44,108.44,7373
HFZ09,2009-11-24 07:00,24,108.445,108.45,108.44,108.445,10386
HFZ09,2009-11-24 07:30,24,108.445,108.465,108.43,108.45,24528
HFZ09,2009-11-24 08:00,24,108.455,108.455,108.43,108.44,26566
HFZ09,2009-11-24 08:30,24,108.44,108.475,108.43,108.455,30796
HFZ09,2009-11-24 09:00,24,108.455,108.475,108.43,108.465,28632
HFZ09,2009-11-24 09:30,24,108.46,108.465,108.43,108.445,31022
HFZ09,2009-11-24 10:00,24,108.44,108.465,108.435,108.45,19534
HFZ09,2009-11-24 10:30,24,108.45,108.49,108.435,108.45,9569
HFZ09,2009-11-24 11:00,24,108.45,108.46,108.41,108.415,13562
HFZ09,2009-11-24 11:30,24,108.415,108.435,108.405,108.42,6494
HFZ09,2009-11-24 12:00,24,108.42,108.43,108.42,108.425,1098
HFZ09,2009-11-24 12:30,24,108.425,108.43,108.425,108.425,847
HFZ09,2009-11-24 13:00,24,108.425,108.44,108.425,108.435,384
HFZ09,2009-11-24 13:30,24,108.435,108.45,108.435,108.445,1714
HFZ09,2009-11-24 14:00,24,108.445,108.45,108.44,108.45,324
HFZ09,2009-11-24 14:30,24,108.445,108.455,108.445,108.455,766
HFZ09,2009-11-24 15:00,24,108.45,108.45,108.45,108.45,61
HFZ09,2009-11-25 01:00,25,108.44,108.45,108.42,108.425,15328
HFZ09,2009-11-25 01:30,25,108.42,108.43,108.415,108.42,7260
HFZ09,2009-11-25 02:00,25,108.42,108.42,108.4,108.42,18891
HFZ09,2009-11-25 02:30,25,108.42,108.43,108.41,108.43,14314
HFZ09,2009-11-25 03:00,25,108.41,108.42,108.405,108.42,31655
HFZ09,2009-11-25 03:30,25,108.415,108.415,108.4,108.41,28966
HFZ09,2009-11-25 04:00,25,108.405,108.42,108.405,108.41,32236
HFZ09,2009-11-25 04:30,25,108.41,108.42,108.395,108.41,31928
HFZ09,2009-11-25 05:00,25,108.405,108.435,108.405,108.435,33288
HFZ09,2009-11-25 05:30,25,108.43,108.44,108.41,108.425,21040
HFZ09,2009-11-25 06:00,25,108.425,108.43,108.41,108.425,11168
HFZ09,2009-11-25 06:30,25,108.425,108.44,108.42,108.43,11103
HFZ09,2009-11-25 07:00,25,108.435,108.44,108.41,108.42,19789
HFZ09,2009-11-25 07:30,25,108.42,108.43,108.4,108.42,33446
HFZ09,2009-11-25 08:00,25,108.42,108.435,108.405,108.41,30904
HFZ09,2009-11-25 08:30,25,108.41,108.42,108.39,108.39,23125
HFZ09,2009-11-25 09:00,25,108.39,108.42,108.37,108.405,37948
HFZ09,2009-11-25 09:30,25,108.405,108.41,108.39,108.405,21198
HFZ09,2009-11-25 10:00,25,108.4,108.41,108.38,108.38,31129
HFZ09,2009-11-25 10:30,25,108.38,108.385,108.365,108.375,13780
HFZ09,2009-11-25 11:00,25,108.375,108.385,108.37,108.375,7181
HFZ09,2009-11-25 11:30,25,108.37,108.38,108.37,108.375,2924
HFZ09,2009-11-25 12:00,25,108.37,108.4,108.37,108.395,4593
HFZ09,2009-11-25 12:30,25,108.395,108.4,108.39,108.395,535
HFZ09,2009-11-25 13:00,25,108.395,108.41,108.395,108.4,909
HFZ09,2009-11-25 13:30,25,108.405,108.41,108.4,108.4,395
HFZ09,2009-11-25 14:00,25,108.4,108.405,108.395,108.4,426
HFZ09,2009-11-25 14:30,25,108.395,108.405,108.39,108.405,713
HFZ09,2009-11-25 15:00,25,108.405,108.405,108.405,108.405,2
HFZ09,2009-11-26 01:00,26,108.425,108.445,108.42,108.435,14142
HFZ09,2009-11-26 01:30,26,108.435,108.445,108.425,108.435,11673
HFZ09,2009-11-26 02:00,26,108.43,108.44,108.415,108.43,23401
HFZ09,2009-11-26 02:30,26,108.43,108.45,108.425,108.44,14769
HFZ09,2009-11-26 03:00,26,108.435,108.465,108.435,108.455,28309
HFZ09,2009-11-26 03:30,26,108.455,108.515,108.43,108.49,74834
HFZ09,2009-11-26 04:00,26,108.49,108.535,108.445,108.52,66719
HFZ09,2009-11-26 04:30,26,108.52,108.53,108.48,108.495,39873
HFZ09,2009-11-26 05:00,26,108.495,108.52,108.44,108.495,29046
HFZ09,2009-11-26 05:30,26,108.495,108.505,108.49,108.5,11515
HFZ09,2009-11-26 06:00,26,108.5,108.51,108.49,108.5,6990
HFZ09,2009-11-26 06:30,26,108.5,108.51,108.49,108.5,20903
HFZ09,2009-11-26 07:00,26,108.5,108.51,108.44,108.51,19096
HFZ09,2009-11-26 07:30,26,108.51,108.545,108.49,108.535,34958
HFZ09,2009-11-26 08:00,26,108.54,108.56,108.5,108.55,40710
HFZ09,2009-11-26 08:30,26,108.545,108.56,108.54,108.555,18627
HFZ09,2009-11-26 09:00,26,108.55,108.59,108.55,108.58,40705
HFZ09,2009-11-26 09:30,26,108.58,108.605,108.565,108.595,26285
HFZ09,2009-11-26 10:00,26,108.595,108.595,108.56,108.565,17396
HFZ09,2009-11-26 10:30,26,108.57,108.58,108.43,108.575,14090
HFZ09,2009-11-26 11:00,26,108.575,108.6,108.5,108.595,14273
HFZ09,2009-11-26 11:30,26,108.595,108.6,108.585,108.59,1495
HFZ09,2009-11-26 12:00,26,108.585,108.585,108.57,108.585,568
HFZ09,2009-11-26 12:30,26,108.575,108.585,108.575,108.575,80
HFZ09,2009-11-26 13:00,26,108.58,108.58,108.575,108.58,36
HFZ09,2009-11-26 13:30,26,108.585,108.59,108.585,108.585,132
HFZ09,2009-11-26 14:00,26,108.585,108.59,108.585,108.59,70
HFZ09,2009-11-26 14:30,26,108.59,108.595,108.585,108.59,151
HFZ09,2009-11-26 15:00,26,108.59,108.59,108.59,108.59,20
HFZ09,2009-11-27 01:00,27,108.595,108.715,108.58,108.685,56388
HFZ09,2009-11-27 01:30,27,108.685,108.75,108.665,108.72,64022
HFZ09,2009-11-27 02:00,27,108.72,108.725,108.67,108.67,42527
HFZ09,2009-11-27 02:30,27,108.67,108.69,108.655,108.675,35514
HFZ09,2009-11-27 03:00,27,108.68,108.69,108.63,108.65,48033
HFZ09,2009-11-27 03:30,27,108.65,108.68,108.63,108.635,29321
HFZ09,2009-11-27 04:00,27,108.635,108.68,108.625,108.63,31873
HFZ09,2009-11-27 04:30,27,108.63,108.66,108.605,108.625,39411
HFZ09,2009-11-27 05:00,27,108.625,108.66,108.62,108.62,32064
HFZ09,2009-11-27 05:30,27,108.615,108.745,108.59,108.605,50542
HFZ09,2009-11-27 06:00,27,108.605,108.63,108.585,108.605,22906
HFZ09,2009-11-27 06:30,27,108.605,108.63,108.595,108.6,22305
HFZ09,2009-11-27 07:00,27,108.6,108.61,108.59,108.59,24229
HFZ09,2009-11-27 07:30,27,108.595,108.61,108.59,108.6,22033
HFZ09,2009-11-27 08:00,27,108.605,108.63,108.605,108.615,27993
HFZ09,2009-11-27 08:30,27,108.615,108.615,108.585,108.585,27173
HFZ09,2009-11-27 09:00,27,108.585,108.595,108.54,108.565,38534
HFZ09,2009-11-27 09:30,27,108.57,108.58,108.545,108.545,22818
HFZ09,2009-11-27 10:00,27,108.55,108.61,108.54,108.575,22223
HFZ09,2009-11-27 10:30,27,108.575,108.58,108.555,108.57,6919
HFZ09,2009-11-27 11:00,27,108.57,108.745,108.56,108.57,8870
HFZ09,2009-11-27 11:30,27,108.57,108.595,108.565,108.57,6535
HFZ09,2009-11-27 12:00,27,108.57,108.575,108.56,108.565,538
HFZ09,2009-11-27 12:30,27,108.565,108.57,108.565,108.57,390
HFZ09,2009-11-27 13:00,27,108.565,108.57,108.565,108.565,39
HFZ09,2009-11-27 13:30,27,108.57,108.57,108.57,108.57,1
HFZ09,2009-11-27 14:00,27,108.57,108.57,108.565,108.57,24
HFZ09,2009-11-27 14:30,27,108.56,108.575,108.56,108.575,158
HFZ09,2009-11-27 15:00,27,108.58,108.58,108.58,108.58,43
HFZ09,2009-11-30 01:00,30,108.565,108.57,108.52,108.555,24763
HFZ09,2009-11-30 01:30,30,108.555,108.58,108.555,108.575,16311
HFZ09,2009-11-30 02:00,30,108.57,108.58,108.565,108.58,12828
HFZ09,2009-11-30 02:30,30,108.575,108.59,108.56,108.565,23225
HFZ09,2009-11-30 03:00,30,108.565,108.565,108.525,108.535,28331
HFZ09,2009-11-30 03:30,30,108.54,108.565,108.535,108.545,27871
HFZ09,2009-11-30 04:00,30,108.545,108.58,108.535,108.545,20769
HFZ09,2009-11-30 04:30,30,108.545,108.565,108.51,108.515,40074
HFZ09,2009-11-30 05:00,30,108.51,108.54,108.5,108.52,43558
HFZ09,2009-11-30 05:30,30,108.525,108.53,108.51,108.515,25763
HFZ09,2009-11-30 06:00,30,108.515,108.525,108.51,108.52,14294
HFZ09,2009-11-30 06:30,30,108.52,108.53,108.515,108.515,13657
HFZ09,2009-11-30 07:00,30,108.52,108.525,108.505,108.515,18207
HFZ09,2009-11-30 07:30,30,108.515,108.525,108.505,108.52,17892
HFZ09,2009-11-30 08:00,30,108.52,108.545,108.515,108.54,24592
HFZ09,2009-11-30 08:30,30,108.535,108.555,108.52,108.54,49326
HFZ09,2009-11-30 09:00,30,108.545,108.555,108.51,108.545,29992
HFZ09,2009-11-30 09:30,30,108.545,108.56,108.535,108.535,44554
HFZ09,2009-11-30 10:00,30,108.54,108.55,108.52,108.55,43505
HFZ09,2009-11-30 10:30,30,108.545,108.56,108.545,108.55,14398
HFZ09,2009-11-30 11:00,30,108.545,108.555,108.545,108.555,4850
HFZ09,2009-11-30 11:30,30,108.555,108.565,108.535,108.55,8922
HFZ09,2009-11-30 12:00,30,108.55,108.55,108.535,108.54,1953
HFZ09,2009-11-30 12:30,30,108.54,108.54,108.535,108.54,614
HFZ09,2009-11-30 13:00,30,108.54,108.54,108.53,108.535,606
HFZ09,2009-11-30 13:30,30,108.535,108.535,108.53,108.53,125
HFZ09,2009-11-30 14:00,30,108.53,108.54,108.53,108.535,289
HFZ09,2009-11-30 14:30,30,108.54,108.54,108.535,108.535,1410
HFZ09,2009-11-30 15:00,30,108.535,108.535,108.535,108.535,5
HFZ09,2009-12-01 01:00,1,108.575,108.585,108.56,108.565,21711
HFZ09,2009-12-01 01:30,1,108.57,108.57,108.53,108.55,27915
HFZ09,2009-12-01 02:00,1,108.55,108.55,108.525,108.53,34074
HFZ09,2009-12-01 02:30,1,108.535,108.535,108.5,108.51,47614
HFZ09,2009-12-01 03:00,1,108.51,108.525,108.505,108.51,23734
HFZ09,2009-12-01 03:30,1,108.52,108.525,108.505,108.515,40205
HFZ09,2009-12-01 04:00,1,108.515,108.545,108.51,108.53,35227
HFZ09,2009-12-01 04:30,1,108.535,108.545,108.53,108.53,31863
HFZ09,2009-12-01 05:00,1,108.535,108.555,108.51,108.545,24225
HFZ09,2009-12-01 05:30,1,108.545,108.545,108.525,108.53,15402
HFZ09,2009-12-01 06:00,1,108.53,108.54,108.525,108.53,6612
HFZ09,2009-12-01 06:30,1,108.53,108.55,108.53,108.55,13877
HFZ09,2009-12-01 07:00,1,108.55,108.565,108.54,108.56,25870
HFZ09,2009-12-01 07:30,1,108.555,108.59,108.555,108.565,27513
HFZ09,2009-12-01 08:00,1,108.57,108.575,108.56,108.57,17641
HFZ09,2009-12-01 08:30,1,108.57,108.59,108.56,108.58,32302
HFZ09,2009-12-01 09:00,1,108.58,108.585,108.555,108.575,31284
HFZ09,2009-12-01 09:30,1,108.575,108.61,108.57,108.6,48305
HFZ09,2009-12-01 10:00,1,108.6,108.6,108.57,108.575,30921
HFZ09,2009-12-01 10:30,1,108.575,108.59,108.57,108.58,10511
HFZ09,2009-12-01 11:00,1,108.58,108.59,108.57,108.57,7112
HFZ09,2009-12-01 11:30,1,108.575,108.585,108.575,108.58,2071
HFZ09,2009-12-01 12:00,1,108.58,108.585,108.58,108.585,1000
HFZ09,2009-12-01 12:30,1,108.58,108.59,108.575,108.585,663
HFZ09,2009-12-01 13:00,1,108.585,108.59,108.57,108.57,564
HFZ09,2009-12-01 13:30,1,108.57,108.575,108.565,108.57,825
HFZ09,2009-12-01 14:00,1,108.565,108.57,108.565,108.565,611
HFZ09,2009-12-01 14:30,1,108.565,108.575,108.565,108.57,1085
HFZ09,2009-12-01 15:00,1,108.57,108.57,108.57,108.57,102
HFZ09,2009-12-02 01:00,2,108.55,108.56,108.53,108.545,29707
HFZ09,2009-12-02 01:30,2,108.545,108.555,108.53,108.555,28070
HFZ09,2009-12-02 02:00,2,108.555,108.57,108.55,108.565,19781
HFZ09,2009-12-02 02:30,2,108.565,108.57,108.545,108.555,33310
HFZ09,2009-12-02 03:00,2,108.555,108.57,108.55,108.56,18438
HFZ09,2009-12-02 03:30,2,108.56,108.565,108.545,108.555,34311
HFZ09,2009-12-02 04:00,2,108.56,108.57,108.545,108.565,50357
HFZ09,2009-12-02 04:30,2,108.565,108.575,108.56,108.565,40751
HFZ09,2009-12-02 05:00,2,108.565,108.57,108.55,108.565,28470
HFZ09,2009-12-02 05:30,2,108.565,108.565,108.545,108.545,23899
HFZ09,2009-12-02 06:00,2,108.545,108.565,108.545,108.56,38285
HFZ09,2009-12-02 06:30,2,108.56,108.58,108.56,108.57,29332
HFZ09,2009-12-02 07:00,2,108.57,108.595,108.55,108.575,55643
HFZ09,2009-12-02 07:30,2,108.575,108.595,108.57,108.59,45314
HFZ09,2009-12-02 08:00,2,108.59,108.61,108.58,108.595,41171
HFZ09,2009-12-02 08:30,2,108.6,108.61,108.58,108.59,63338
HFZ09,2009-12-02 09:00,2,108.585,108.61,108.57,108.575,46618
HFZ09,2009-12-02 09:30,2,108.575,108.61,108.565,108.595,70485
HFZ09,2009-12-02 10:00,2,108.595,108.625,108.57,108.61,47593
HFZ09,2009-12-02 10:30,2,108.61,108.625,108.6,108.62,36588
HFZ09,2009-12-02 11:00,2,108.62,108.63,108.565,108.625,20183
HFZ09,2009-12-02 11:30,2,108.625,108.63,108.61,108.62,18746
HFZ09,2009-12-02 12:00,2,108.615,108.63,108.615,108.62,2005
HFZ09,2009-12-02 12:30,2,108.62,108.625,108.6,108.605,1864
HFZ09,2009-12-02 13:00,2,108.605,108.605,108.575,108.585,4389
HFZ09,2009-12-02 13:30,2,108.58,108.58,108.575,108.58,1127
HFZ09,2009-12-02 14:00,2,108.58,108.58,108.57,108.57,656
HFZ09,2009-12-02 14:30,2,108.575,108.575,108.545,108.555,7177
HFZ09,2009-12-02 15:00,2,108.565,108.565,108.565,108.565,2
HFZ09,2009-12-03 01:00,3,108.535,108.535,108.51,108.52,47875
HFZ09,2009-12-03 01:30,3,108.515,108.515,108.49,108.495,40575
HFZ09,2009-12-03 02:00,3,108.495,108.525,108.495,108.515,31010
HFZ09,2009-12-03 02:30,3,108.515,108.52,108.49,108.5,59242
HFZ09,2009-12-03 03:00,3,108.5,108.51,108.45,108.46,71700
HFZ09,2009-12-03 03:30,3,108.46,108.525,108.44,108.445,75164
HFZ09,2009-12-03 04:00,3,108.445,108.475,108.43,108.445,52424
HFZ09,2009-12-03 04:30,3,108.445,108.5,108.42,108.435,41351
HFZ09,2009-12-03 05:00,3,108.435,108.445,108.435,108.445,38742
HFZ09,2009-12-03 05:30,3,108.445,108.48,108.44,108.48,63491
HFZ09,2009-12-03 06:00,3,108.48,108.48,108.46,108.475,33949
HFZ09,2009-12-03 06:30,3,108.47,108.48,108.45,108.475,23035
HFZ09,2009-12-03 07:00,3,108.475,108.48,108.445,108.455,30404
HFZ09,2009-12-03 07:30,3,108.455,108.58,108.35,108.475,202030
HFZ09,2009-12-03 08:00,3,108.475,108.505,108.445,108.48,73272
HFZ09,2009-12-03 08:30,3,108.48,108.515,108.45,108.51,51347
HFZ09,2009-12-03 09:00,3,108.505,108.53,108.48,108.5,63372
HFZ09,2009-12-03 09:30,3,108.5,108.54,108.5,108.54,47461
HFZ09,2009-12-03 10:00,3,108.535,108.55,108.44,108.535,48109
HFZ09,2009-12-03 10:30,3,108.535,108.55,108.525,108.535,32565
HFZ09,2009-12-03 11:00,3,108.535,108.555,108.535,108.555,20130
HFZ09,2009-12-03 11:30,3,108.555,108.56,108.54,108.545,9377
HFZ09,2009-12-03 12:00,3,108.545,108.545,108.535,108.54,1109
HFZ09,2009-12-03 12:30,3,108.535,108.54,108.53,108.53,157
HFZ09,2009-12-03 13:00,3,108.53,108.535,108.53,108.53,71
HFZ09,2009-12-03 13:30,3,108.535,108.535,108.525,108.525,186
HFZ09,2009-12-03 14:00,3,108.525,108.535,108.525,108.53,95
HFZ09,2009-12-03 14:30,3,108.53,108.54,108.525,108.53,494
HFZ09,2009-12-03 15:00,3,108.525,108.525,108.525,108.525,51
HFZ09,2009-12-04 01:00,4,108.525,108.56,108.525,108.545,27666
HFZ09,2009-12-04 01:30,4,108.545,108.565,108.54,108.565,24933
HFZ09,2009-12-04 02:00,4,108.565,108.58,108.555,108.575,36499
HFZ09,2009-12-04 02:30,4,108.575,108.59,108.57,108.585,61382
HFZ09,2009-12-04 03:00,4,108.585,108.595,108.58,108.59,74993
HFZ09,2009-12-04 03:30,4,108.59,108.605,108.58,108.58,69955
HFZ09,2009-12-04 04:00,4,108.585,108.595,108.57,108.58,37735
HFZ09,2009-12-04 04:30,4,108.58,108.595,108.575,108.59,38891
HFZ09,2009-12-04 05:00,4,108.59,108.595,108.58,108.585,27192
HFZ09,2009-12-04 05:30,4,108.585,108.595,108.58,108.58,48657
HFZ09,2009-12-04 06:00,4,108.58,108.595,108.575,108.59,47053
HFZ09,2009-12-04 06:30,4,108.59,108.595,108.58,108.59,27108
HFZ09,2009-12-04 07:00,4,108.59,108.61,108.5,108.515,67130
HFZ09,2009-12-04 07:30,4,108.51,108.6,108.415,108.43,148424
HFZ09,2009-12-04 08:00,4,108.43,108.46,108.385,108.435,96026
HFZ09,2009-12-04 08:30,4,108.435,108.44,108.415,108.43,44328
HFZ09,2009-12-04 09:00,4,108.425,108.6,108.405,108.43,73653
HFZ09,2009-12-04 09:30,4,108.43,108.6,108.425,108.43,45862
HFZ09,2009-12-04 10:00,4,108.43,108.44,108.415,108.43,43510
HFZ09,2009-12-04 10:30,4,108.425,108.6,108.42,108.445,21333
HFZ09,2009-12-04 11:00,4,108.445,108.45,108.44,108.45,7350
HFZ09,2009-12-04 11:30,4,108.45,108.46,108.445,108.46,2554
HFZ09,2009-12-04 12:00,4,108.46,108.47,108.45,108.47,2346
HFZ09,2009-12-04 12:30,4,108.465,108.465,108.465,108.465,567
HFZ09,2009-12-04 13:00,4,108.465,108.465,108.46,108.46,209
HFZ09,2009-12-04 13:30,4,108.46,108.46,108.445,108.445,652
HFZ09,2009-12-04 14:00,4,108.455,108.455,108.44,108.445,402
HFZ09,2009-12-04 14:30,4,108.44,108.465,108.435,108.465,376
HFZ09,2009-12-04 15:00,4,108.46,108.46,108.46,108.46,2
HFZ09,2009-12-07 01:00,7,108.44,108.44,108.395,108.4,19183
HFZ09,2009-12-07 01:30,7,108.405,108.41,108.39,108.41,29979
HFZ09,2009-12-07 02:00,7,108.41,108.445,108.405,108.44,27063
HFZ09,2009-12-07 02:30,7,108.44,108.465,108.435,108.445,42903
HFZ09,2009-12-07 03:00,7,108.445,108.455,108.44,108.45,28012
HFZ09,2009-12-07 03:30,7,108.45,108.45,108.435,108.445,22529
HFZ09,2009-12-07 04:00,7,108.445,108.455,108.42,108.42,14943
HFZ09,2009-12-07 04:30,7,108.42,108.435,108.415,108.435,23880
HFZ09,2009-12-07 05:00,7,108.43,108.47,108.43,108.465,15967
HFZ09,2009-12-07 05:30,7,108.465,108.495,108.455,108.48,22857
HFZ09,2009-12-07 06:00,7,108.48,108.495,108.48,108.49,13816
HFZ09,2009-12-07 06:30,7,108.49,108.495,108.475,108.485,9592
HFZ09,2009-12-07 07:00,7,108.485,108.485,108.475,108.48,14913
HFZ09,2009-12-07 07:30,7,108.475,108.485,108.475,108.48,11301
HFZ09,2009-12-07 08:00,7,108.48,108.485,108.475,108.485,20283
HFZ09,2009-12-07 08:30,7,108.485,108.51,108.48,108.51,33156
HFZ09,2009-12-07 09:00,7,108.51,108.535,108.505,108.525,26961
HFZ09,2009-12-07 09:30,7,108.525,108.54,108.515,108.53,28573
HFZ09,2009-12-07 10:00,7,108.53,108.565,108.485,108.565,32312
HFZ09,2009-12-07 10:30,7,108.565,108.565,108.54,108.54,16836
HFZ09,2009-12-07 11:00,7,108.54,108.555,108.54,108.54,6444
HFZ09,2009-12-07 11:30,7,108.54,108.54,108.51,108.515,1676
HFZ09,2009-12-07 12:00,7,108.515,108.52,108.49,108.5,878
HFZ09,2009-12-07 12:30,7,108.5,108.505,108.495,108.5,31
HFZ09,2009-12-07 13:00,7,108.5,108.5,108.495,108.495,63
HFZ09,2009-12-07 13:30,7,108.495,108.515,108.495,108.5,166
HFZ09,2009-12-07 14:00,7,108.5,108.515,108.5,108.515,269
HFZ09,2009-12-07 14:30,7,108.515,108.545,108.505,108.545,226
HFZ09,2009-12-08 01:00,8,108.545,108.545,108.49,108.495,2709
HFZ09,2009-12-08 01:30,8,108.505,108.58,108.505,108.565,11018
HFZ09,2009-12-08 02:00,8,108.57,108.585,108.56,108.585,6086
HFZ09,2009-12-08 02:30,8,108.585,108.625,108.575,108.61,12021
HFZ09,2009-12-08 03:00,8,108.61,108.61,108.595,108.605,5131
HFZ09,2009-12-08 03:30,8,108.605,108.605,108.59,108.59,2293
HFZ09,2009-12-08 04:00,8,108.59,108.655,108.59,108.655,3664
HFZ09,2009-12-08 04:30,8,108.655,108.665,108.635,108.66,4923
HFZ09,2009-12-08 05:00,8,108.67,108.67,108.63,108.63,3004