HFZ18,2018-07-16 09:00,16,111.935,111.935,111.935,111.935,5
HFZ18,2018-08-16 01:00,16,111.995,111.995,111.995,111.995,75
HFZ18,2018-08-16 02:00,16,112.005,112.005,112.005,112.005,30
HFZ18,2018-08-16 03:30,16,112.005,112.005,112.005,112.005,6
HFZ18,2018-08-16 04:30,16,112.005,112.005,112.005,112.005,762
HFZ18,2018-08-17 01:30,17,111.995,111.995,111.995,111.995,12
HFZ18,2018-08-17 02:30,17,112.005,112.005,112.005,112.005,130
HFZ18,2018-08-17 03:00,17,112.005,112.005,112.005,112.005,69
HFZ18,2018-08-17 04:00,17,112.01,112.01,112.01,112.01,50
HFZ18,2018-08-17 04:30,17,112.02,112.02,112.02,112.02,66
HFZ18,2018-08-17 05:00,17,112.02,112.02,112.02,112.02,22
HFZ18,2018-08-17 05:30,17,112.02,112.02,112.02,112.02,10
HFZ18,2018-08-17 06:00,17,112.02,112.02,112.02,112.02,45
HFZ18,2018-08-17 06:30,17,112.02,112.02,112.015,112.015,380
HFZ18,2018-08-17 07:00,17,112.015,112.015,112.015,112.015,90
HFZ18,2018-08-17 07:30,17,112.015,112.015,112.01,112.01,242
HFZ18,2018-08-17 08:30,17,112.015,112.015,112.015,112.015,96
HFZ18,2018-08-17 09:00,17,112.02,112.02,112.02,112.02,12
HFZ18,2018-08-17 10:00,17,112.02,112.02,112.02,112.02,130
HFZ18,2018-08-17 10:30,17,112.02,112.02,112.02,112.02,12
HFZ18,2018-08-20 02:30,20,112.005,112.005,112,112,35
HFZ18,2018-08-20 03:00,20,112.005,112.005,112.005,112.005,1
HFZ18,2018-08-20 04:00,20,112.005,112.005,112.005,112.005,20
HFZ18,2018-08-20 05:00,20,112,112,112,112,6
HFZ18,2018-08-20 06:00,20,112.01,112.01,112.01,112.01,200
HFZ18,2018-08-20 09:30,20,112.015,112.02,112.015,112.02,28
HFZ18,2018-08-20 10:00,20,112.02,112.02,112.015,112.015,35
HFZ18,2018-08-20 11:30,20,112.01,112.01,112.01,112.01,100
HFZ18,2018-08-21 02:00,21,112,112,112,112,555
HFZ18,2018-08-21 02:30,21,112,112,112,112,30
HFZ18,2018-08-21 03:00,21,111.985,111.99,111.985,111.99,90
HFZ18,2018-08-21 03:30,21,111.99,111.99,111.99,111.99,20
HFZ18,2018-08-21 04:30,21,111.98,111.98,111.98,111.98,100
HFZ18,2018-08-21 05:00,21,111.975,111.975,111.975,111.975,136
HFZ18,2018-08-21 05:30,21,111.975,111.975,111.975,111.975,102
HFZ18,2018-08-21 06:00,21,111.975,111.975,111.975,111.975,69
HFZ18,2018-08-21 06:30,21,111.975,111.975,111.975,111.975,69
HFZ18,2018-08-21 07:00,21,111.975,111.975,111.975,111.975,29
HFZ18,2018-08-21 09:00,21,111.98,111.98,111.98,111.98,150
HFZ18,2018-08-21 09:30,21,111.98,111.98,111.97,111.97,60
HFZ18,2018-08-21 10:00,21,111.975,111.975,111.97,111.97,45
HFZ18,2018-08-22 01:00,22,111.97,111.97,111.97,111.97,2
HFZ18,2018-08-22 02:00,22,111.98,111.98,111.975,111.975,260
HFZ18,2018-08-22 02:30,22,111.97,111.975,111.97,111.975,313
HFZ18,2018-08-22 03:30,22,111.96,111.96,111.96,111.96,100
HFZ18,2018-08-22 04:00,22,111.965,111.965,111.965,111.965,40
HFZ18,2018-08-22 04:30,22,111.96,111.96,111.96,111.96,354
HFZ18,2018-08-22 07:00,22,111.965,111.965,111.965,111.965,200
HFZ18,2018-08-22 08:30,22,111.96,111.96,111.955,111.955,158
HFZ18,2018-08-22 09:00,22,111.95,111.95,111.95,111.95,500
HFZ18,2018-08-22 09:30,22,111.94,111.94,111.935,111.935,375
HFZ18,2018-08-22 10:00,22,111.94,111.94,111.935,111.935,64
HFZ18,2018-08-22 11:00,22,111.94,111.94,111.94,111.94,500
HFZ18,2018-08-23 01:00,23,111.955,111.955,111.95,111.95,216
HFZ18,2018-08-23 01:30,23,111.95,111.95,111.95,111.95,46
HFZ18,2018-08-23 02:00,23,111.95,111.95,111.945,111.945,31
HFZ18,2018-08-23 02:30,23,111.93,111.93,111.925,111.925,2041
HFZ18,2018-08-23 03:00,23,111.93,111.935,111.93,111.935,72
HFZ18,2018-08-23 03:30,23,111.935,111.935,111.92,111.92,28
HFZ18,2018-08-23 05:30,23,111.925,111.925,111.925,111.925,1
HFZ18,2018-08-23 06:00,23,111.925,111.925,111.925,111.925,125
HFZ18,2018-08-23 06:30,23,111.93,111.93,111.93,111.93,16
HFZ18,2018-08-23 07:00,23,111.935,111.935,111.935,111.935,5
HFZ18,2018-08-23 07:30,23,111.935,111.935,111.935,111.935,90
HFZ18,2018-08-23 08:30,23,111.94,111.94,111.94,111.94,800
HFZ18,2018-08-23 09:00,23,111.935,111.94,111.935,111.94,1516
HFZ18,2018-08-23 09:30,23,111.935,111.935,111.93,111.93,550
HFZ18,2018-08-23 10:00,23,111.935,111.935,111.935,111.935,2598
HFZ18,2018-08-23 10:30,23,111.935,111.935,111.935,111.935,1
HFZ18,2018-08-23 14:30,23,111.935,111.935,111.935,111.935,245
HFZ18,2018-08-24 01:30,24,111.93,111.93,111.93,111.93,6
HFZ18,2018-08-24 02:30,24,111.935,111.945,111.935,111.945,101
HFZ18,2018-08-24 05:00,24,111.935,111.935,111.935,111.935,500
HFZ18,2018-08-24 06:00,24,111.935,111.935,111.935,111.935,156
HFZ18,2018-08-24 07:00,24,111.935,111.935,111.935,111.935,8
HFZ18,2018-08-24 07:30,24,111.935,111.935,111.93,111.93,1546
HFZ18,2018-08-24 08:00,24,111.925,111.925,111.92,111.92,111
HFZ18,2018-08-24 09:00,24,111.935,111.935,111.93,111.93,700
HFZ18,2018-08-24 09:30,24,111.93,111.935,111.93,111.935,286
HFZ18,2018-08-24 10:00,24,111.93,111.935,111.93,111.935,72
HFZ18,2018-08-24 10:30,24,111.94,111.94,111.94,111.94,425
HFZ18,2018-08-24 11:30,24,111.935,111.935,111.935,111.935,69
HFZ18,2018-08-24 12:30,24,111.94,111.94,111.94,111.94,846
HFZ18,2018-08-27 01:00,27,111.94,111.94,111.94,111.94,18
HFZ18,2018-08-27 02:00,27,111.945,111.945,111.945,111.945,2
HFZ18,2018-08-27 02:30,27,111.945,111.945,111.94,111.945,266
HFZ18,2018-08-27 03:00,27,111.93,111.93,111.925,111.925,4
HFZ18,2018-08-27 03:30,27,111.92,111.92,111.915,111.915,8
HFZ18,2018-08-27 05:00,27,111.925,111.93,111.925,111.93,3
HFZ18,2018-08-27 05:30,27,111.925,111.925,111.925,111.925,2003
HFZ18,2018-08-27 06:00,27,111.93,111.93,111.925,111.93,600
HFZ18,2018-08-27 06:30,27,111.93,111.93,111.925,111.925,1154
HFZ18,2018-08-27 07:00,27,111.925,111.925,111.915,111.915,1043
HFZ18,2018-08-27 07:30,27,111.92,111.92,111.92,111.92,4
HFZ18,2018-08-27 08:30,27,111.915,111.915,111.915,111.915,284
HFZ18,2018-08-27 09:00,27,111.915,111.915,111.915,111.915,3
HFZ18,2018-08-27 09:30,27,111.91,111.915,111.91,111.915,8
HFZ18,2018-08-27 10:00,27,111.91,111.92,111.91,111.915,12
HFZ18,2018-08-27 11:00,27,111.905,111.905,111.905,111.905,7
HFZ18,2018-08-27 11:30,27,111.905,111.905,111.905,111.905,2
HFZ18,2018-08-28 01:00,28,111.905,111.905,111.905,111.905,1022
HFZ18,2018-08-28 01:30,28,111.905,111.915,111.905,111.905,60
HFZ18,2018-08-28 02:00,28,111.905,111.91,111.9,111.9,181
HFZ18,2018-08-28 02:30,28,111.9,111.91,111.9,111.91,74
HFZ18,2018-08-28 03:00,28,111.915,111.92,111.915,111.92,581
HFZ18,2018-08-28 03:30,28,111.915,111.915,111.91,111.915,674
HFZ18,2018-08-28 04:00,28,111.915,111.915,111.91,111.915,198
HFZ18,2018-08-28 04:30,28,111.915,111.915,111.915,111.915,24
HFZ18,2018-08-28 05:00,28,111.915,111.915,111.905,111.91,1050
HFZ18,2018-08-28 05:30,28,111.91,111.91,111.905,111.91,245
HFZ18,2018-08-28 06:00,28,111.915,111.915,111.91,111.91,4
HFZ18,2018-08-28 06:30,28,111.91,111.92,111.91,111.92,424
HFZ18,2018-08-28 07:00,28,111.92,111.92,111.91,111.91,243
HFZ18,2018-08-28 07:30,28,111.915,111.915,111.895,111.9,755
HFZ18,2018-08-28 08:00,28,111.9,111.9,111.89,111.895,901
HFZ18,2018-08-28 08:30,28,111.9,111.9,111.895,111.895,63
HFZ18,2018-08-28 09:00,28,111.9,111.9,111.895,111.9,205
HFZ18,2018-08-28 09:30,28,111.9,111.9,111.895,111.895,1043
HFZ18,2018-08-28 10:00,28,111.9,111.9,111.895,111.895,2280
HFZ18,2018-08-28 10:30,28,111.9,111.9,111.895,111.9,817
HFZ18,2018-08-28 11:00,28,111.9,111.905,111.895,111.895,534
HFZ18,2018-08-28 12:00,28,111.895,111.895,111.895,111.895,239
HFZ18,2018-08-28 12:30,28,111.895,111.9,111.895,111.9,86
HFZ18,2018-08-28 13:00,28,111.895,111.895,111.895,111.895,3
HFZ18,2018-08-28 14:00,28,111.895,111.895,111.895,111.895,12
HFZ18,2018-08-28 14:30,28,111.895,111.895,111.895,111.895,10
HFZ18,2018-08-29 01:00,29,111.895,111.9,111.895,111.9,142
HFZ18,2018-08-29 01:30,29,111.905,111.905,111.905,111.905,231
HFZ18,2018-08-29 02:00,29,111.9,111.9,111.9,111.9,142
HFZ18,2018-08-29 02:30,29,111.905,111.91,111.905,111.91,582
HFZ18,2018-08-29 03:00,29,111.905,111.905,111.9,111.9,233
HFZ18,2018-08-29 03:30,29,111.905,111.905,111.895,111.895,8469
HFZ18,2018-08-29 04:00,29,111.895,111.9,111.895,111.9,2160
HFZ18,2018-08-29 04:30,29,111.895,111.9,111.895,111.895,2493
HFZ18,2018-08-29 05:00,29,111.895,111.895,111.895,111.895,7765
HFZ18,2018-08-29 05:30,29,111.895,111.895,111.895,111.895,312
HFZ18,2018-08-29 06:00,29,111.89,111.895,111.89,111.89,234
HFZ18,2018-08-29 06:30,29,111.89,111.89,111.88,111.89,3599
HFZ18,2018-08-29 07:00,29,111.89,111.895,111.89,111.895,2517
HFZ18,2018-08-29 07:30,29,111.895,111.895,111.88,111.88,2503
HFZ18,2018-08-29 08:00,29,111.885,111.89,111.885,111.89,2132
HFZ18,2018-08-29 08:30,29,111.895,111.895,111.885,111.885,3004
HFZ18,2018-08-29 09:00,29,111.88,111.885,111.88,111.88,594
HFZ18,2018-08-29 09:30,29,111.885,111.89,111.885,111.885,984
HFZ18,2018-08-29 10:00,29,111.885,111.89,111.88,111.885,1174
HFZ18,2018-08-29 10:30,29,111.89,111.89,111.885,111.89,1487
HFZ18,2018-08-29 11:00,29,111.885,111.89,111.885,111.885,1114
HFZ18,2018-08-29 11:30,29,111.885,111.885,111.885,111.885,10
HFZ18,2018-08-29 12:00,29,111.89,111.89,111.885,111.885,17
HFZ18,2018-08-29 13:00,29,111.89,111.89,111.89,111.89,108
HFZ18,2018-08-29 14:00,29,111.885,111.885,111.885,111.885,1
HFZ18,2018-08-29 14:30,29,111.89,111.89,111.89,111.89,41
HFZ18,2018-08-30 01:00,30,111.885,111.895,111.885,111.89,256
HFZ18,2018-08-30 01:30,30,111.89,111.89,111.89,111.89,95
HFZ18,2018-08-30 02:00,30,111.895,111.895,111.89,111.89,1280
HFZ18,2018-08-30 02:30,30,111.895,111.9,111.895,111.9,845
HFZ18,2018-08-30 03:00,30,111.895,111.905,111.895,111.9,1265
HFZ18,2018-08-30 03:30,30,111.9,111.9,111.9,111.9,1137
HFZ18,2018-08-30 04:00,30,111.9,111.905,111.895,111.895,1093
HFZ18,2018-08-30 04:30,30,111.9,111.9,111.895,111.9,626
HFZ18,2018-08-30 05:00,30,111.895,111.9,111.895,111.9,1180
HFZ18,2018-08-30 05:30,30,111.9,111.9,111.89,111.9,1009
HFZ18,2018-08-30 06:00,30,111.9,111.905,111.895,111.905,542
HFZ18,2018-08-30 06:30,30,111.9,111.91,111.9,111.905,694
HFZ18,2018-08-30 07:00,30,111.905,111.935,111.905,111.93,9400
HFZ18,2018-08-30 07:30,30,111.925,111.935,111.915,111.935,9386
HFZ18,2018-08-30 08:00,30,111.935,111.95,111.93,111.94,5189
HFZ18,2018-08-30 08:30,30,111.94,111.945,111.94,111.945,1392
HFZ18,2018-08-30 09:00,30,111.94,111.945,111.94,111.94,5425
HFZ18,2018-08-30 09:30,30,111.945,111.95,111.94,111.95,10888
HFZ18,2018-08-30 10:00,30,111.95,111.96,111.95,111.955,6699
HFZ18,2018-08-30 10:30,30,111.955,111.955,111.945,111.95,2479
HFZ18,2018-08-30 11:00,30,111.95,111.955,111.945,111.945,2305
HFZ18,2018-08-30 11:30,30,111.95,111.95,111.95,111.95,136
HFZ18,2018-08-30 12:00,30,111.95,111.955,111.95,111.95,84
HFZ18,2018-08-30 12:30,30,111.955,111.955,111.955,111.955,1
HFZ18,2018-08-30 13:00,30,111.95,111.95,111.95,111.95,6
HFZ18,2018-08-30 14:00,30,111.95,111.95,111.945,111.95,236
HFZ18,2018-08-30 14:30,30,111.95,111.95,111.945,111.945,824
HFZ18,2018-08-31 01:00,31,111.95,111.95,111.94,111.94,2915
HFZ18,2018-08-31 01:30,31,111.94,111.94,111.93,111.93,861
HFZ18,2018-08-31 02:00,31,111.93,111.94,111.93,111.94,4115
HFZ18,2018-08-31 02:30,31,111.94,111.94,111.925,111.93,2281
HFZ18,2018-08-31 03:00,31,111.93,111.93,111.92,111.92,13310
HFZ18,2018-08-31 03:30,31,111.915,111.93,111.915,111.925,4571
HFZ18,2018-08-31 04:00,31,111.925,111.93,111.925,111.925,6524
HFZ18,2018-08-31 04:30,31,111.93,111.935,111.93,111.935,3101
HFZ18,2018-08-31 05:00,31,111.93,111.94,111.93,111.935,1304
HFZ18,2018-08-31 05:30,31,111.935,111.94,111.935,111.94,942
HFZ18,2018-08-31 06:00,31,111.94,111.95,111.94,111.945,6587
HFZ18,2018-08-31 06:30,31,111.945,111.955,111.945,111.95,1356
HFZ18,2018-08-31 07:00,31,111.95,111.95,111.945,111.945,3129
HFZ18,2018-08-31 07:30,31,111.945,111.955,111.945,111.955,2030
HFZ18,2018-08-31 08:00,31,111.955,111.965,111.955,111.955,716
HFZ18,2018-08-31 08:30,31,111.955,111.955,111.95,111.95,7387
HFZ18,2018-08-31 09:00,31,111.95,111.95,111.945,111.95,1157
HFZ18,2018-08-31 09:30,31,111.95,111.955,111.945,111.955,2722
HFZ18,2018-08-31 10:00,31,111.95,111.96,111.945,111.96,3323
HFZ18,2018-08-31 10:30,31,111.955,111.96,111.945,111.955,2084
HFZ18,2018-08-31 11:00,31,111.955,111.955,111.955,111.955,89
HFZ18,2018-08-31 11:30,31,111.955,111.965,111.955,111.965,501
HFZ18,2018-08-31 12:00,31,111.965,111.965,111.96,111.96,164
HFZ18,2018-08-31 12:30,31,111.96,111.965,111.96,111.965,145
HFZ18,2018-08-31 13:00,31,111.965,111.965,111.965,111.965,2
HFZ18,2018-08-31 13:30,31,111.96,111.96,111.955,111.955,92
HFZ18,2018-08-31 14:00,31,111.955,111.965,111.955,111.965,130
HFZ18,2018-08-31 14:30,31,111.96,111.96,111.955,111.96,130
HFZ18,2018-09-03 01:00,3,111.955,111.96,111.945,111.95,665
HFZ18,2018-09-03 01:30,3,111.95,111.95,111.935,111.935,873
HFZ18,2018-09-03 02:00,3,111.935,111.935,111.93,111.935,1066
HFZ18,2018-09-03 02:30,3,111.935,111.94,111.93,111.94,2237
HFZ18,2018-09-03 03:00,3,111.94,111.94,111.93,111.94,785
HFZ18,2018-09-03 03:30,3,111.94,111.945,111.935,111.94,2053
HFZ18,2018-09-03 04:00,3,111.94,111.94,111.935,111.935,1168
HFZ18,2018-09-03 04:30,3,111.94,111.945,111.935,111.935,4065
HFZ18,2018-09-03 05:00,3,111.935,111.94,111.935,111.935,1996
HFZ18,2018-09-03 05:30,3,111.935,111.94,111.935,111.935,1812
HFZ18,2018-09-03 06:00,3,111.935,111.94,111.935,111.94,137
HFZ18,2018-09-03 06:30,3,111.94,111.945,111.94,111.94,626
HFZ18,2018-09-03 07:00,3,111.945,111.96,111.94,111.96,1129
HFZ18,2018-09-03 07:30,3,111.955,111.97,111.955,111.965,6576
HFZ18,2018-09-03 08:00,3,111.965,111.97,111.96,111.965,11070
HFZ18,2018-09-03 08:30,3,111.96,111.97,111.955,111.96,6563
HFZ18,2018-09-03 09:00,3,111.96,111.97,111.955,111.965,1040
HFZ18,2018-09-03 09:30,3,111.965,111.965,111.955,111.96,5607
HFZ18,2018-09-03 10:00,3,111.955,111.96,111.955,111.96,2706
HFZ18,2018-09-03 10:30,3,111.955,111.96,111.955,111.96,629
HFZ18,2018-09-03 11:00,3,111.96,111.96,111.955,111.955,3399
HFZ18,2018-09-03 11:30,3,111.955,111.955,111.95,111.95,463
HFZ18,2018-09-03 12:00,3,111.95,111.955,111.95,111.955,430
HFZ18,2018-09-03 12:30,3,111.955,111.955,111.955,111.955,8
HFZ18,2018-09-03 14:00,3,111.955,111.96,111.955,111.96,4
HFZ18,2018-09-03 14:30,3,111.96,111.96,111.955,111.955,424
HFZ18,2018-09-04 01:00,4,111.96,111.96,111.945,111.945,4931
HFZ18,2018-09-04 01:30,4,111.95,111.95,111.935,111.94,2757
HFZ18,2018-09-04 02:00,4,111.94,111.94,111.925,111.93,11887
HFZ18,2018-09-04 02:30,4,111.935,111.935,111.93,111.93,4086
HFZ18,2018-09-04 03:00,4,111.93,111.935,111.93,111.935,7216
HFZ18,2018-09-04 03:30,4,111.93,111.935,111.925,111.93,13974
HFZ18,2018-09-04 04:00,4,111.93,111.935,111.925,111.93,10270
HFZ18,2018-09-04 04:30,4,111.93,111.935,111.925,111.935,4576
HFZ18,2018-09-04 05:00,4,111.93,111.935,111.925,111.925,2503
HFZ18,2018-09-04 05:30,4,111.93,111.93,111.925,111.93,9704
HFZ18,2018-09-04 06:00,4,111.93,111.935,111.925,111.93,6011
HFZ18,2018-09-04 06:30,4,111.93,111.935,111.925,111.935,4709
HFZ18,2018-09-04 07:00,4,111.935,111.94,111.925,111.925,3945
HFZ18,2018-09-04 07:30,4,111.925,111.93,111.925,111.925,3475
HFZ18,2018-09-04 08:00,4,111.93,111.93,111.92,111.925,22796
HFZ18,2018-09-04 08:30,4,111.92,111.93,111.92,111.92,6449
HFZ18,2018-09-04 09:00,4,111.92,111.925,111.915,111.92,10897
HFZ18,2018-09-04 09:30,4,111.915,111.92,111.915,111.915,9349
HFZ18,2018-09-04 10:00,4,111.915,111.92,111.91,111.915,15018
HFZ18,2018-09-04 10:30,4,111.91,111.92,111.905,111.915,4096
HFZ18,2018-09-04 11:00,4,111.915,111.92,111.915,111.92,1220
HFZ18,2018-09-04 11:30,4,111.92,111.92,111.915,111.915,1156
HFZ18,2018-09-04 12:00,4,111.915,111.92,111.915,111.92,535
HFZ18,2018-09-04 12:30,4,111.92,111.92,111.915,111.915,26
HFZ18,2018-09-04 13:00,4,111.92,111.92,111.92,111.92,6
HFZ18,2018-09-04 13:30,4,111.915,111.92,111.915,111.92,1615
HFZ18,2018-09-04 14:00,4,111.915,111.92,111.915,111.92,37
HFZ18,2018-09-04 14:30,4,111.92,111.92,111.915,111.915,493
HFZ18,2018-09-04 15:00,4,111.915,111.915,111.915,111.915,168
HFZ18,2018-09-05 01:00,5,111.91,111.925,111.905,111.925,7745
HFZ18,2018-09-05 01:30,5,111.925,111.93,111.92,111.92,9441
HFZ18,2018-09-05 02:00,5,111.92,111.92,111.905,111.915,22724
HFZ18,2018-09-05 02:30,5,111.915,111.915,111.905,111.91,9706
HFZ18,2018-09-05 03:00,5,111.91,111.91,111.895,111.9,16827
HFZ18,2018-09-05 03:30,5,111.9,111.9,111.885,111.89,20242
HFZ18,2018-09-05 04:00,5,111.89,111.9,111.885,111.9,26350
HFZ18,2018-09-05 04:30,5,111.9,111.9,111.89,111.895,6772
HFZ18,2018-09-05 05:00,5,111.9,111.9,111.88,111.885,11021
HFZ18,2018-09-05 05:30,5,111.88,111.89,111.88,111.89,17908
HFZ18,2018-09-05 06:00,5,111.885,111.895,111.885,111.895,12186
HFZ18,2018-09-05 06:30,5,111.89,111.895,111.885,111.89,11788
HFZ18,2018-09-05 07:00,5,111.89,111.9,111.885,111.89,12421
HFZ18,2018-09-05 07:30,5,111.885,111.895,111.875,111.875,13264
HFZ18,2018-09-05 08:00,5,111.875,111.88,111.855,111.86,55407
HFZ18,2018-09-05 08:30,5,111.86,111.865,111.85,111.865,19505
HFZ18,2018-09-05 09:00,5,111.865,111.865,111.85,111.86,33348
HFZ18,2018-09-05 09:30,5,111.86,111.865,111.845,111.855,14451
HFZ18,2018-09-05 10:00,5,111.85,111.87,111.85,111.865,30430
HFZ18,2018-09-05 10:30,5,111.865,111.87,111.855,111.855,9364
HFZ18,2018-09-05 11:00,5,111.855,111.86,111.85,111.855,3761
HFZ18,2018-09-05 11:30,5,111.855,111.865,111.85,111.865,2855
HFZ18,2018-09-05 12:00,5,111.86,111.865,111.86,111.865,570
HFZ18,2018-09-05 12:30,5,111.86,111.865,111.86,111.865,95
HFZ18,2018-09-05 13:00,5,111.86,111.86,111.86,111.86,88
HFZ18,2018-09-05 13:30,5,111.86,111.86,111.855,111.855,1757
HFZ18,2018-09-05 14:00,5,111.855,111.86,111.855,111.855,437
HFZ18,2018-09-05 14:30,5,111.855,111.86,111.855,111.86,707
HFZ18,2018-09-05 15:00,5,111.865,111.865,111.865,111.865,1
HFZ18,2018-09-06 01:00,6,111.85,111.865,111.85,111.86,11219
HFZ18,2018-09-06 01:30,6,111.855,111.87,111.855,111.87,6875
HFZ18,2018-09-06 02:00,6,111.865,111.88,111.86,111.865,29448
HFZ18,2018-09-06 02:30,6,111.86,111.88,111.86,111.875,9418
HFZ18,2018-09-06 03:00,6,111.875,111.88,111.865,111.87,19341
HFZ18,2018-09-06 03:30,6,111.87,111.875,111.865,111.87,13223
HFZ18,2018-09-06 04:00,6,111.87,111.88,111.87,111.87,15810
HFZ18,2018-09-06 04:30,6,111.875,111.88,111.87,111.87,8582
HFZ18,2018-09-06 05:00,6,111.875,111.88,111.87,111.87,4653
HFZ18,2018-09-06 05:30,6,111.87,111.875,111.87,111.875,7819
HFZ18,2018-09-06 06:00,6,111.875,111.885,111.875,111.88,18997
HFZ18,2018-09-06 06:30,6,111.875,111.88,111.875,111.875,865
HFZ18,2018-09-06 07:00,6,111.875,111.885,111.875,111.885,5375
HFZ18,2018-09-06 07:30,6,111.885,111.89,111.865,111.865,24374
HFZ18,2018-09-06 08:00,6,111.87,111.885,111.865,111.885,10616
HFZ18,2018-09-06 08:30,6,111.88,111.885,111.875,111.88,16876
HFZ18,2018-09-06 09:00,6,111.88,111.88,111.875,111.88,4025
HFZ18,2018-09-06 09:30,6,111.875,111.89,111.875,111.885,29781
HFZ18,2018-09-06 10:00,6,111.885,111.895,111.885,111.885,20327
HFZ18,2018-09-06 10:30,6,111.885,111.89,111.885,111.89,5387
HFZ18,2018-09-06 11:00,6,111.885,111.89,111.885,111.89,1041
HFZ18,2018-09-06 11:30,6,111.89,111.89,111.885,111.885,2266
HFZ18,2018-09-06 12:00,6,111.885,111.89,111.885,111.89,548
HFZ18,2018-09-06 12:30,6,111.89,111.89,111.885,111.89,586
HFZ18,2018-09-06 13:00,6,111.885,111.885,111.885,111.885,25
HFZ18,2018-09-06 13:30,6,111.89,111.89,111.885,111.885,2180
HFZ18,2018-09-06 14:00,6,111.885,111.885,111.885,111.885,254
HFZ18,2018-09-06 14:30,6,111.885,111.89,111.885,111.885,604
HFZ18,2018-09-07 01:00,7,111.89,111.89,111.875,111.88,11260
HFZ18,2018-09-07 01:30,7,111.885,111.885,111.875,111.875,6372
HFZ18,2018-09-07 02:00,7,111.875,111.88,111.87,111.88,10159
HFZ18,2018-09-07 02:30,7,111.88,111.885,111.875,111.875,21886
HFZ18,2018-09-07 03:00,7,111.88,111.885,111.875,111.885,15947
HFZ18,2018-09-07 03:30,7,111.88,111.885,111.875,111.88,10742
HFZ18,2018-09-07 04:00,7,111.88,111.885,111.875,111.88,8523
HFZ18,2018-09-07 04:30,7,111.88,111.88,111.875,111.88,2552
HFZ18,2018-09-07 05:00,7,111.88,111.885,111.875,111.88,6912
HFZ18,2018-09-07 05:30,7,111.88,111.88,111.87,111.875,13548
HFZ18,2018-09-07 06:00,7,111.875,111.88,111.87,111.875,4637
HFZ18,2018-09-07 06:30,7,111.88,111.88,111.875,111.88,1915
HFZ18,2018-09-07 07:00,7,111.88,111.88,111.87,111.875,10328
HFZ18,2018-09-07 07:30,7,111.875,111.88,111.845,111.845,36438
HFZ18,2018-09-07 08:00,7,111.85,111.86,111.85,111.86,15045
HFZ18,2018-09-07 08:30,7,111.855,111.86,111.85,111.855,14272
HFZ18,2018-09-07 09:00,7,111.855,111.855,111.845,111.855,13303
HFZ18,2018-09-07 09:30,7,111.855,111.86,111.85,111.85,14857
HFZ18,2018-09-07 10:00,7,111.85,111.86,111.85,111.855,11824
HFZ18,2018-09-07 10:30,7,111.85,111.855,111.845,111.85,7219
HFZ18,2018-09-07 11:00,7,111.845,111.855,111.845,111.85,9160
HFZ18,2018-09-07 11:30,7,111.845,111.85,111.84,111.84,2273
HFZ18,2018-09-07 12:00,7,111.845,111.85,111.845,111.85,90
HFZ18,2018-09-07 12:30,7,111.845,111.85,111.845,111.845,270
HFZ18,2018-09-07 13:00,7,111.845,111.845,111.84,111.84,77
HFZ18,2018-09-07 13:30,7,111.84,111.84,111.84,111.84,7
HFZ18,2018-09-07 14:00,7,111.845,111.845,111.845,111.845,25
HFZ18,2018-09-07 14:30,7,111.84,111.845,111.84,111.84,581
HFZ18,2018-09-10 01:00,10,111.85,111.85,111.835,111.84,18191
HFZ18,2018-09-10 01:30,10,111.845,111.855,111.84,111.85,3683
HFZ18,2018-09-10 02:00,10,111.85,111.855,111.82,111.825,34266
HFZ18,2018-09-10 02:30,10,111.825,111.835,111.82,111.83,14427
HFZ18,2018-09-10 03:00,10,111.825,111.835,111.825,111.83,15602
HFZ18,2018-09-10 03:30,10,111.83,111.83,111.825,111.825,4499
HFZ18,2018-09-10 04:00,10,111.825,111.83,111.82,111.83,10626
HFZ18,2018-09-10 04:30,10,111.825,111.83,111.82,111.825,9686
HFZ18,2018-09-10 05:00,10,111.82,111.83,111.82,111.825,9690
HFZ18,2018-09-10 05:30,10,111.825,111.83,111.825,111.83,1194
HFZ18,2018-09-10 06:00,10,111.825,111.835,111.825,111.83,14004
HFZ18,2018-09-10 06:30,10,111.83,111.84,111.83,111.835,10974
HFZ18,2018-09-10 07:00,10,111.83,111.84,111.83,111.84,5695
HFZ18,2018-09-10 07:30,10,111.835,111.84,111.825,111.825,14896
HFZ18,2018-09-10 08:00,10,111.825,111.835,111.82,111.835,12563
HFZ18,2018-09-10 08:30,10,111.83,111.84,111.83,111.83,7806
HFZ18,2018-09-10 09:00,10,111.83,111.835,111.825,111.83,13865
HFZ18,2018-09-10 09:30,10,111.825,111.83,111.825,111.83,13532
HFZ18,2018-09-10 10:00,10,111.83,111.835,111.825,111.825,13829
HFZ18,2018-09-10 10:30,10,111.825,111.835,111.825,111.83,7961
HFZ18,2018-09-10 11:00,10,111.83,111.83,111.82,111.825,8613
HFZ18,2018-09-10 11:30,10,111.825,111.825,111.82,111.825,987
HFZ18,2018-09-10 12:00,10,111.825,111.825,111.825,111.825,1239
HFZ18,2018-09-10 12:30,10,111.83,111.83,111.825,111.825,157
HFZ18,2018-09-10 13:00,10,111.825,111.825,111.825,111.825,5
HFZ18,2018-09-10 13:30,10,111.825,111.825,111.82,111.82,132
HFZ18,2018-09-10 14:00,10,111.82,111.82,111.82,111.82,115
HFZ18,2018-09-10 14:30,10,111.82,111.83,111.82,111.83,653
HFZ18,2018-09-11 01:00,11,111.82,111.82,111.81,111.81,7232
HFZ18,2018-09-11 01:30,11,111.81,111.815,111.805,111.81,9851
HFZ18,2018-09-11 02:00,11,111.81,111.82,111.805,111.82,16661
HFZ18,2018-09-11 02:30,11,111.82,111.82,111.805,111.81,15227
HFZ18,2018-09-11 03:00,11,111.815,111.815,111.805,111.81,11551
HFZ18,2018-09-11 03:30,11,111.815,111.815,111.8,111.81,31276
HFZ18,2018-09-11 04:00,11,111.81,111.82,111.805,111.82,12989
HFZ18,2018-09-11 04:30,11,111.82,111.82,111.81,111.81,8253
HFZ18,2018-09-11 05:00,11,111.81,111.815,111.81,111.81,12200
HFZ18,2018-09-11 05:30,11,111.81,111.815,111.805,111.81,5509
HFZ18,2018-09-11 06:00,11,111.81,111.815,111.81,111.81,1190
HFZ18,2018-09-11 06:30,11,111.81,111.815,111.805,111.81,3620
HFZ18,2018-09-11 07:00,11,111.805,111.815,111.805,111.815,7830
HFZ18,2018-09-11 07:30,11,111.81,111.82,111.805,111.81,9586
HFZ18,2018-09-11 08:00,11,111.815,111.815,111.805,111.81,7690
HFZ18,2018-09-11 08:30,11,111.81,111.82,111.805,111.81,26316
HFZ18,2018-09-11 09:00,11,111.805,111.815,111.805,111.81,11237
HFZ18,2018-09-11 09:30,11,111.815,111.82,111.81,111.815,16195
HFZ18,2018-09-11 10:00,11,111.815,111.82,111.805,111.81,23507
HFZ18,2018-09-11 10:30,11,111.815,111.82,111.81,111.815,6042
HFZ18,2018-09-11 11:00,11,111.81,111.815,111.81,111.81,1779
HFZ18,2018-09-11 11:30,11,111.815,111.815,111.81,111.815,260
HFZ18,2018-09-11 12:00,11,111.81,111.815,111.81,111.815,406
HFZ18,2018-09-11 12:30,11,111.815,111.815,111.81,111.81,55
HFZ18,2018-09-11 13:00,11,111.815,111.815,111.81,111.81,567
HFZ18,2018-09-11 13:30,11,111.815,111.82,111.815,111.815,2028
HFZ18,2018-09-11 14:00,11,111.815,111.82,111.815,111.815,382
HFZ18,2018-09-11 14:30,11,111.815,111.82,111.815,111.82,1749
HFZ18,2018-09-12 01:00,12,111.81,111.825,111.81,111.82,9578
HFZ18,2018-09-12 01:30,12,111.825,111.83,111.825,111.825,8408
HFZ18,2018-09-12 02:00,12,111.825,111.825,111.815,111.82,18255
HFZ18,2018-09-12 02:30,12,111.82,111.83,111.815,111.82,15292
HFZ18,2018-09-12 03:00,12,111.82,111.83,111.815,111.825,32756
HFZ18,2018-09-12 03:30,12,111.825,111.84,111.82,111.83,30688
HFZ18,2018-09-12 04:00,12,111.83,111.835,111.82,111.83,10209
HFZ18,2018-09-12 04:30,12,111.825,111.84,111.825,111.84,7936
HFZ18,2018-09-12 05:00,12,111.84,111.84,111.83,111.835,21498
HFZ18,2018-09-12 05:30,12,111.835,111.835,111.83,111.835,12844
HFZ18,2018-09-12 06:00,12,111.835,111.845,111.83,111.835,23733
HFZ18,2018-09-12 06:30,12,111.84,111.84,111.835,111.835,9107
HFZ18,2018-09-12 07:00,12,111.84,111.84,111.83,111.83,5507
HFZ18,2018-09-12 07:30,12,111.835,111.845,111.83,111.84,21476
HFZ18,2018-09-12 08:00,12,111.84,111.845,111.835,111.84,14977
HFZ18,2018-09-12 08:30,12,111.835,111.84,111.835,111.84,2259
HFZ18,2018-09-12 09:00,12,111.84,111.84,111.83,111.83,10318
HFZ18,2018-09-12 09:30,12,111.83,111.84,111.83,111.835,9338
HFZ18,2018-09-12 10:00,12,111.835,111.84,111.83,111.83,14971
HFZ18,2018-09-12 10:30,12,111.83,111.84,111.83,111.835,4085
HFZ18,2018-09-12 11:00,12,111.84,111.84,111.835,111.835,1217
HFZ18,2018-09-12 11:30,12,111.835,111.84,111.835,111.835,1377
HFZ18,2018-09-12 12:00,12,111.835,111.84,111.835,111.835,282
HFZ18,2018-09-12 12:30,12,111.835,111.84,111.835,111.835,856
HFZ18,2018-09-12 13:00,12,111.835,111.835,111.835,111.835,43
HFZ18,2018-09-12 13:30,12,111.835,111.835,111.835,111.835,21
HFZ18,2018-09-12 14:00,12,111.835,111.835,111.835,111.835,262
HFZ18,2018-09-12 14:30,12,111.835,111.84,111.835,111.84,906
HFZ18,2018-09-13 01:00,13,111.84,111.845,111.835,111.835,15226
HFZ18,2018-09-13 01:30,13,111.835,111.845,111.835,111.84,7176
HFZ18,2018-09-13 02:00,13,111.845,111.845,111.83,111.835,17234
HFZ18,2018-09-13 02:30,13,111.835,111.84,111.83,111.84,10880
HFZ18,2018-09-13 03:00,13,111.835,111.84,111.83,111.84,15246
HFZ18,2018-09-13 03:30,13,111.835,111.85,111.835,111.845,30711
HFZ18,2018-09-13 04:00,13,111.84,111.855,111.84,111.845,16717
HFZ18,2018-09-13 04:30,13,111.85,111.85,111.84,111.845,12628
HFZ18,2018-09-13 05:00,13,111.845,111.85,111.84,111.845,6242
HFZ18,2018-09-13 05:30,13,111.845,111.85,111.84,111.84,4175
HFZ18,2018-09-13 06:00,13,111.84,111.845,111.835,111.84,7483
HFZ18,2018-09-13 06:30,13,111.835,111.84,111.825,111.835,14179
HFZ18,2018-09-13 07:00,13,111.83,111.84,111.83,111.84,14724
HFZ18,2018-09-13 07:30,13,111.84,111.85,111.83,111.835,22200
HFZ18,2018-09-13 08:00,13,111.835,111.85,111.83,111.835,15094
HFZ18,2018-09-13 08:30,13,111.83,111.83,111.81,111.825,49292
HFZ18,2018-09-13 09:00,13,111.825,111.83,111.815,111.825,28454
HFZ18,2018-09-13 09:30,13,111.82,111.835,111.82,111.835,9396
HFZ18,2018-09-13 10:00,13,111.835,111.84,111.83,111.835,21974
HFZ18,2018-09-13 10:30,13,111.835,111.84,111.83,111.83,1963
HFZ18,2018-09-13 11:00,13,111.835,111.835,111.83,111.83,760
HFZ18,2018-09-13 11:30,13,111.83,111.835,111.83,111.83,1068
HFZ18,2018-09-13 12:00,13,111.835,111.835,111.835,111.835,290
HFZ18,2018-09-13 12:30,13,111.835,111.835,111.83,111.83,149
HFZ18,2018-09-13 13:00,13,111.835,111.84,111.835,111.84,1628
HFZ18,2018-09-13 13:30,13,111.84,111.84,111.835,111.835,215
HFZ18,2018-09-13 14:00,13,111.84,111.84,111.83,111.835,840
HFZ18,2018-09-13 14:30,13,111.83,111.84,111.83,111.84,1562
HFZ18,2018-09-14 01:00,14,111.83,111.845,111.83,111.84,8804
HFZ18,2018-09-14 01:30,14,111.84,111.845,111.835,111.835,6086
HFZ18,2018-09-14 02:00,14,111.835,111.84,111.83,111.835,13707
HFZ18,2018-09-14 02:30,14,111.83,111.835,111.825,111.835,9318
HFZ18,2018-09-14 03:00,14,111.83,111.84,111.83,111.83,6731
HFZ18,2018-09-14 03:30,14,111.83,111.84,111.83,111.83,8084
HFZ18,2018-09-14 04:00,14,111.83,111.835,111.825,111.83,3819
HFZ18,2018-09-14 04:30,14,111.825,111.83,111.825,111.83,5169
HFZ18,2018-09-14 05:00,14,111.825,111.835,111.825,111.825,15668
HFZ18,2018-09-14 05:30,14,111.825,111.825,111.815,111.825,15331
HFZ18,2018-09-14 06:00,14,111.825,111.825,111.82,111.825,586
HFZ18,2018-09-14 06:30,14,111.825,111.83,111.815,111.825,11751
HFZ18,2018-09-14 07:00,14,111.83,111.83,111.82,111.83,12451
HFZ18,2018-09-14 07:30,14,111.83,111.835,111.815,111.82,31376
HFZ18,2018-09-14 08:00,14,111.82,111.825,111.815,111.82,12600
HFZ18,2018-09-14 08:30,14,111.82,111.825,111.815,111.815,8971
HFZ18,2018-09-14 09:00,14,111.815,111.83,111.815,111.825,8320
HFZ18,2018-09-14 09:30,14,111.825,111.83,111.815,111.82,15045
HFZ18,2018-09-14 10:00,14,111.815,111.82,111.815,111.815,9597
HFZ18,2018-09-14 10:30,14,111.82,111.82,111.815,111.815,2434
HFZ18,2018-09-14 11:00,14,111.815,111.83,111.815,111.83,10270
HFZ18,2018-09-14 11:30,14,111.83,111.835,111.825,111.825,928
HFZ18,2018-09-14 12:00,14,111.83,111.835,111.825,111.83,1004
HFZ18,2018-09-14 12:30,14,111.83,111.83,111.825,111.825,74
HFZ18,2018-09-14 13:00,14,111.825,111.825,111.825,111.825,1
HFZ18,2018-09-14 13:30,14,111.83,111.83,111.83,111.83,1
HFZ18,2018-09-14 14:00,14,111.825,111.825,111.82,111.82,261
HFZ18,2018-09-14 14:30,14,111.825,111.825,111.82,111.82,338
HFZ18,2018-09-17 01:00,17,111.825,111.825,111.82,111.82,1490
HFZ18,2018-09-17 01:30,17,111.825,111.825,111.805,111.815,13086
HFZ18,2018-09-17 02:00,17,111.81,111.82,111.805,111.815,16873
HFZ18,2018-09-17 02:30,17,111.82,111.82,111.815,111.815,1712
HFZ18,2018-09-17 03:00,17,111.815,111.82,111.81,111.81,18175
HFZ18,2018-09-17 03:30,17,111.81,111.815,111.8,111.81,24951
HFZ18,2018-09-17 04:00,17,111.81,111.81,111.805,111.81,1013
HFZ18,2018-09-17 04:30,17,111.805,111.81,111.8,111.805,3840
HFZ18,2018-09-17 05:00,17,111.805,111.805,111.795,111.795,11839
HFZ18,2018-09-17 05:30,17,111.795,111.8,111.795,111.795,26556
HFZ18,2018-09-17 06:00,17,111.8,111.8,111.79,111.795,10017
HFZ18,2018-09-17 06:30,17,111.795,111.8,111.79,111.79,13901
HFZ18,2018-09-17 07:00,17,111.795,111.795,111.79,111.79,10018
HFZ18,2018-09-17 07:30,17,111.795,111.795,111.785,111.79,26841
HFZ18,2018-09-17 08:00,17,111.79,111.795,111.785,111.79,13830
HFZ18,2018-09-17 08:30,17,111.79,111.8,111.79,111.795,12393
HFZ18,2018-09-17 09:00,17,111.795,111.805,111.795,111.795,12157
HFZ18,2018-09-17 09:30,17,111.8,111.805,111.795,111.795,7213
HFZ18,2018-09-17 10:00,17,111.8,111.805,111.795,111.795,13161
HFZ18,2018-09-17 10:30,17,111.8,111.8,111.795,111.8,2841
HFZ18,2018-09-17 11:00,17,111.795,111.8,111.79,111.795,1934
HFZ18,2018-09-17 11:30,17,111.79,111.795,111.79,111.795,1335
HFZ18,2018-09-17 12:00,17,111.79,111.795,111.79,111.795,501
HFZ18,2018-09-17 12:30,17,111.795,111.795,111.79,111.795,125
HFZ18,2018-09-17 13:00,17,111.795,111.795,111.79,111.795,167
HFZ18,2018-09-17 13:30,17,111.795,111.8,111.795,111.8,2005
HFZ18,2018-09-17 14:00,17,111.795,111.8,111.795,111.795,105
HFZ18,2018-09-17 14:30,17,111.8,111.8,111.795,111.795,1755
HFZ18,2018-09-18 01:00,18,111.795,111.8,111.79,111.795,6342
HFZ18,2018-09-18 01:30,18,111.795,111.8,111.795,111.795,1888
HFZ18,2018-09-18 02:00,18,111.795,111.81,111.795,111.805,37050
HFZ18,2018-09-18 02:30,18,111.8,111.805,111.8,111.8,1224
HFZ18,2018-09-18 03:00,18,111.8,111.805,111.8,111.8,2092
HFZ18,2018-09-18 03:30,18,111.805,111.81,111.8,111.805,22857
HFZ18,2018-09-18 04:00,18,111.805,111.805,111.795,111.8,7259
HFZ18,2018-09-18 04:30,18,111.795,111.8,111.795,111.795,18143
HFZ18,2018-09-18 05:00,18,111.795,111.8,111.795,111.795,14729
HFZ18,2018-09-18 05:30,18,111.8,111.8,111.79,111.795,4151
HFZ18,2018-09-18 06:00,18,111.79,111.8,111.79,111.8,4539
HFZ18,2018-09-18 06:30,18,111.8,111.8,111.79,111.795,6514
HFZ18,2018-09-18 07:00,18,111.795,111.795,111.785,111.785,16472
HFZ18,2018-09-18 07:30,18,111.785,111.79,111.775,111.78,27089
HFZ18,2018-09-18 08:00,18,111.78,111.79,111.78,111.79,15130
HFZ18,2018-09-18 08:30,18,111.79,111.79,111.78,111.785,16490
HFZ18,2018-09-18 09:00,18,111.785,111.79,111.775,111.785,29690
HFZ18,2018-09-18 09:30,18,111.785,111.79,111.775,111.78,26255
HFZ18,2018-09-18 10:00,18,111.78,111.785,111.775,111.775,11706
HFZ18,2018-09-18 10:30,18,111.775,111.785,111.775,111.78,9127
HFZ18,2018-09-18 11:00,18,111.78,111.785,111.775,111.775,666
HFZ18,2018-09-18 11:30,18,111.775,111.78,111.775,111.775,1581
HFZ18,2018-09-18 12:00,18,111.775,111.78,111.775,111.775,108
HFZ18,2018-09-18 12:30,18,111.775,111.78,111.775,111.775,17
HFZ18,2018-09-18 13:00,18,111.78,111.78,111.775,111.78,67
HFZ18,2018-09-18 13:30,18,111.78,111.78,111.775,111.775,27
HFZ18,2018-09-18 14:00,18,111.78,111.78,111.775,111.775,305
HFZ18,2018-09-18 14:30,18,111.775,111.78,111.775,111.775,852
HFZ18,2018-09-19 01:00,19,111.775,111.78,111.77,111.775,9680
HFZ18,2018-09-19 01:30,19,111.775,111.78,111.77,111.78,8373
HFZ18,2018-09-19 02:00,19,111.78,111.785,111.775,111.775,11156
HFZ18,2018-09-19 02:30,19,111.775,111.785,111.765,111.78,23270
HFZ18,2018-09-19 03:00,19,111.78,111.78,111.77,111.77,8760
HFZ18,2018-09-19 03:30,19,111.77,111.78,111.76,111.775,30951
HFZ18,2018-09-19 04:00,19,111.775,111.785,111.775,111.785,5176
HFZ18,2018-09-19 04:30,19,111.78,111.79,111.78,111.79,26477
HFZ18,2018-09-19 05:00,19,111.79,111.79,111.78,111.785,14688
HFZ18,2018-09-19 05:30,19,111.79,111.79,111.785,111.785,2278
HFZ18,2018-09-19 06:00,19,111.785,111.79,111.78,111.785,10303
HFZ18,2018-09-19 06:30,19,111.79,111.795,111.78,111.795,7610
HFZ18,2018-09-19 07:00,19,111.79,111.795,111.785,111.785,15204
HFZ18,2018-09-19 07:30,19,111.785,111.79,111.785,111.785,2811
HFZ18,2018-09-19 08:00,19,111.785,111.79,111.785,111.785,4340
HFZ18,2018-09-19 08:30,19,111.785,111.79,111.78,111.785,6529
HFZ18,2018-09-19 09:00,19,111.78,111.785,111.775,111.78,17305
HFZ18,2018-09-19 09:30,19,111.785,111.785,111.78,111.78,14087
HFZ18,2018-09-19 10:00,19,111.78,111.795,111.78,111.79,36232
HFZ18,2018-09-19 10:30,19,111.795,111.795,111.785,111.785,3033
HFZ18,2018-09-19 11:00,19,111.785,111.79,111.785,111.785,3078
HFZ18,2018-09-19 11:30,19,111.785,111.79,111.785,111.785,1705
HFZ18,2018-09-19 12:00,19,111.79,111.79,111.785,111.785,1240
HFZ18,2018-09-19 12:30,19,111.79,111.79,111.785,111.785,9
HFZ18,2018-09-19 13:00,19,111.785,111.79,111.785,111.785,2327
HFZ18,2018-09-19 13:30,19,111.79,111.79,111.79,111.79,39
HFZ18,2018-09-19 14:00,19,111.785,111.79,111.785,111.785,696
HFZ18,2018-09-19 14:30,19,111.785,111.79,111.785,111.79,534
HFZ18,2018-09-20 01:00,20,111.79,111.79,111.78,111.785,14978
HFZ18,2018-09-20 01:30,20,111.78,111.79,111.78,111.785,8977
HFZ18,2018-09-20 02:00,20,111.785,111.785,111.775,111.78,15327
HFZ18,2018-09-20 02:30,20,111.78,111.785,111.775,111.78,10825
HFZ18,2018-09-20 03:00,20,111.78,111.785,111.78,111.78,11917
HFZ18,2018-09-20 03:30,20,111.78,111.785,111.775,111.785,17373
HFZ18,2018-09-20 04:00,20,111.785,111.79,111.78,111.79,14764
HFZ18,2018-09-20 04:30,20,111.785,111.79,111.78,111.79,6458
HFZ18,2018-09-20 05:00,20,111.79,111.79,111.785,111.79,10152
HFZ18,2018-09-20 05:30,20,111.79,111.79,111.785,111.785,3140
HFZ18,2018-09-20 06:00,20,111.79,111.79,111.78,111.78,4261
HFZ18,2018-09-20 06:30,20,111.78,111.79,111.78,111.78,19574
HFZ18,2018-09-20 07:00,20,111.78,111.785,111.77,111.785,11211
HFZ18,2018-09-20 07:30,20,111.785,111.785,111.77,111.775,23772
HFZ18,2018-09-20 08:00,20,111.775,111.78,111.77,111.78,26103
HFZ18,2018-09-20 08:30,20,111.78,111.8,111.77,111.795,62460
HFZ18,2018-09-20 09:00,20,111.79,111.8,111.79,111.795,19448
HFZ18,2018-09-20 09:30,20,111.795,111.8,111.79,111.795,8634
HFZ18,2018-09-20 10:00,20,111.795,111.8,111.79,111.795,15462
HFZ18,2018-09-20 10:30,20,111.8,111.8,111.795,111.795,2406
HFZ18,2018-09-20 11:00,20,111.795,111.8,111.795,111.795,1893
HFZ18,2018-09-20 11:30,20,111.795,111.805,111.795,111.8,5454
HFZ18,2018-09-20 12:00,20,111.8,111.8,111.795,111.795,2709
HFZ18,2018-09-20 12:30,20,111.8,111.8,111.795,111.795,441
HFZ18,2018-09-20 13:00,20,111.8,111.8,111.795,111.8,46
HFZ18,2018-09-20 13:30,20,111.8,111.8,111.795,111.795,19
HFZ18,2018-09-20 14:00,20,111.8,111.8,111.795,111.795,85
HFZ18,2018-09-20 14:30,20,111.8,111.8,111.795,111.8,764
HFZ18,2018-09-21 01:00,21,111.795,111.805,111.79,111.8,3215
HFZ18,2018-09-21 01:30,21,111.8,111.805,111.795,111.8,6890
HFZ18,2018-09-21 02:00,21,111.8,111.805,111.79,111.8,11743
HFZ18,2018-09-21 02:30,21,111.8,111.82,111.8,111.805,35844
HFZ18,2018-09-21 03:00,21,111.81,111.81,111.8,111.8,13504
HFZ18,2018-09-21 03:30,21,111.805,111.805,111.795,111.805,10523
HFZ18,2018-09-21 04:00,21,111.805,111.81,111.795,111.805,8299
HFZ18,2018-09-21 04:30,21,111.805,111.805,111.8,111.8,3797
HFZ18,2018-09-21 05:00,21,111.805,111.805,111.8,111.8,8135
HFZ18,2018-09-21 05:30,21,111.8,111.805,111.8,111.8,1391
HFZ18,2018-09-21 06:00,21,111.8,111.805,111.8,111.8,1229
HFZ18,2018-09-21 06:30,21,111.8,111.805,111.795,111.795,5309
HFZ18,2018-09-21 07:00,21,111.795,111.81,111.795,111.805,7545
HFZ18,2018-09-21 07:30,21,111.8,111.81,111.8,111.805,16573
HFZ18,2018-09-21 08:00,21,111.805,111.815,111.8,111.805,24045
HFZ18,2018-09-21 08:30,21,111.805,111.815,111.805,111.815,10011
HFZ18,2018-09-21 09:00,21,111.815,111.82,111.81,111.82,17646
HFZ18,2018-09-21 09:30,21,111.815,111.82,111.81,111.81,12366
HFZ18,2018-09-21 10:00,21,111.81,111.815,111.805,111.805,12699
HFZ18,2018-09-21 10:30,21,111.805,111.81,111.8,111.805,11808
HFZ18,2018-09-21 11:00,21,111.805,111.81,111.805,111.805,265
HFZ18,2018-09-21 11:30,21,111.805,111.81,111.8,111.8,2007
HFZ18,2018-09-21 12:00,21,111.8,111.805,111.8,111.805,621
HFZ18,2018-09-21 12:30,21,111.8,111.805,111.8,111.8,23
HFZ18,2018-09-21 13:00,21,111.805,111.805,111.805,111.805,27
HFZ18,2018-09-21 13:30,21,111.805,111.805,111.805,111.805,98
HFZ18,2018-09-21 14:00,21,111.805,111.805,111.8,111.8,177
HFZ18,2018-09-21 14:30,21,111.805,111.805,111.8,111.8,1366
HFZ18,2018-09-21 15:00,21,111.805,111.805,111.805,111.805,1
HFZ18,2018-09-24 01:00,24,111.805,111.81,111.795,111.81,15457
HFZ18,2018-09-24 01:30,24,111.805,111.81,111.8,111.805,5304
HFZ18,2018-09-24 02:00,24,111.805,111.81,111.785,111.795,23040
HFZ18,2018-09-24 02:30,24,111.79,111.8,111.785,111.795,13450
HFZ18,2018-09-24 03:00,24,111.795,111.8,111.785,111.79,15879
HFZ18,2018-09-24 03:30,24,111.785,111.795,111.785,111.79,9326
HFZ18,2018-09-24 04:00,24,111.79,111.795,111.78,111.785,13305
HFZ18,2018-09-24 04:30,24,111.79,111.79,111.785,111.785,1447
HFZ18,2018-09-24 05:00,24,111.785,111.79,111.785,111.79,1853
HFZ18,2018-09-24 05:30,24,111.785,111.79,111.785,111.785,1088
HFZ18,2018-09-24 06:00,24,111.785,111.795,111.785,111.79,12309
HFZ18,2018-09-24 06:30,24,111.795,111.795,111.79,111.79,2266
HFZ18,2018-09-24 07:00,24,111.79,111.795,111.785,111.795,5177
HFZ18,2018-09-24 07:30,24,111.795,111.795,111.79,111.795,1629
HFZ18,2018-09-24 08:00,24,111.795,111.795,111.73,111.75,129868
HFZ18,2018-09-24 08:30,24,111.75,111.75,111.74,111.75,44582
HFZ18,2018-09-24 09:00,24,111.755,111.76,111.75,111.755,20015
HFZ18,2018-09-24 09:30,24,111.755,111.765,111.745,111.75,21860
HFZ18,2018-09-24 10:00,24,111.745,111.755,111.745,111.745,41942
HFZ18,2018-09-24 10:30,24,111.75,111.75,111.745,111.745,5526
HFZ18,2018-09-24 11:00,24,111.745,111.75,111.745,111.75,4614
HFZ18,2018-09-24 11:30,24,111.75,111.75,111.745,111.745,391
HFZ18,2018-09-24 12:00,24,111.745,111.745,111.74,111.74,9736
HFZ18,2018-09-24 12:30,24,111.74,111.745,111.74,111.74,867
HFZ18,2018-09-24 13:00,24,111.745,111.745,111.74,111.745,988
HFZ18,2018-09-24 13:30,24,111.745,111.745,111.745,111.745,1839
HFZ18,2018-09-24 14:00,24,111.75,111.755,111.75,111.75,1573
HFZ18,2018-09-24 14:30,24,111.755,111.755,111.75,111.75,383
HFZ18,2018-09-25 01:00,25,111.74,111.755,111.73,111.75,17831
HFZ18,2018-09-25 01:30,25,111.745,111.75,111.73,111.735,18281
HFZ18,2018-09-25 02:00,25,111.735,111.755,111.735,111.745,28404
HFZ18,2018-09-25 02:30,25,111.745,111.745,111.73,111.735,29489
HFZ18,2018-09-25 03:00,25,111.73,111.76,111.73,111.75,46812
HFZ18,2018-09-25 03:30,25,111.745,111.755,111.745,111.75,15683
HFZ18,2018-09-25 04:00,25,111.75,111.755,111.745,111.745,11151
HFZ18,2018-09-25 04:30,25,111.75,111.75,111.73,111.735,17059
HFZ18,2018-09-25 05:00,25,111.735,111.74,111.725,111.725,19822
HFZ18,2018-09-25 05:30,25,111.73,111.735,111.725,111.735,36771
HFZ18,2018-09-25 06:00,25,111.735,111.75,111.73,111.74,24561
HFZ18,2018-09-25 06:30,25,111.74,111.74,111.735,111.735,3746
HFZ18,2018-09-25 07:00,25,111.735,111.75,111.735,111.745,13757
HFZ18,2018-09-25 07:30,25,111.745,111.75,111.74,111.745,7803
HFZ18,2018-09-25 08:00,25,111.745,111.75,111.74,111.74,6208
HFZ18,2018-09-25 08:30,25,111.745,111.745,111.735,111.74,7432
HFZ18,2018-09-25 09:00,25,111.74,111.745,111.725,111.73,18512
HFZ18,2018-09-25 09:30,25,111.73,111.735,111.715,111.715,37845
HFZ18,2018-09-25 10:00,25,111.715,111.72,111.71,111.715,18746
HFZ18,2018-09-25 10:30,25,111.715,111.725,111.715,111.725,13599
HFZ18,2018-09-25 11:00,25,111.725,111.73,111.72,111.72,10797
HFZ18,2018-09-25 11:30,25,111.725,111.725,111.72,111.725,326
HFZ18,2018-09-25 12:00,25,111.72,111.725,111.715,111.715,2833
HFZ18,2018-09-25 12:30,25,111.715,111.725,111.715,111.72,3456
HFZ18,2018-09-25 13:00,25,111.72,111.72,111.72,111.72,2
HFZ18,2018-09-25 13:30,25,111.725,111.725,111.725,111.725,86
HFZ18,2018-09-25 14:00,25,111.725,111.725,111.725,111.725,307
HFZ18,2018-09-25 14:30,25,111.725,111.73,111.725,111.73,651
HFZ18,2018-09-26 01:00,26,111.72,111.73,111.72,111.725,7792
HFZ18,2018-09-26 01:30,26,111.725,111.73,111.715,111.72,14626
HFZ18,2018-09-26 02:00,26,111.72,111.73,111.715,111.72,21809
HFZ18,2018-09-26 02:30,26,111.715,111.725,111.71,111.72,27981
HFZ18,2018-09-26 03:00,26,111.725,111.73,111.72,111.725,13059
HFZ18,2018-09-26 03:30,26,111.72,111.73,111.715,111.725,10428
HFZ18,2018-09-26 04:00,26,111.725,111.73,111.72,111.725,13371
HFZ18,2018-09-26 04:30,26,111.725,111.73,111.71,111.715,21359
HFZ18,2018-09-26 05:00,26,111.715,111.72,111.71,111.715,6534
HFZ18,2018-09-26 05:30,26,111.715,111.72,111.71,111.715,2922
HFZ18,2018-09-26 06:00,26,111.715,111.725,111.71,111.72,14579
HFZ18,2018-09-26 06:30,26,111.725,111.725,111.715,111.725,7192
HFZ18,2018-09-26 07:00,26,111.72,111.725,111.715,111.715,5148
HFZ18,2018-09-26 07:30,26,111.72,111.72,111.71,111.72,5433
HFZ18,2018-09-26 08:00,26,111.715,111.725,111.715,111.72,10051
HFZ18,2018-09-26 08:30,26,111.72,111.725,111.715,111.725,8263
HFZ18,2018-09-26 09:00,26,111.72,111.73,111.72,111.725,14084
HFZ18,2018-09-26 09:30,26,111.72,111.725,111.715,111.715,11461
HFZ18,2018-09-26 10:00,26,111.72,111.725,111.715,111.72,14288
HFZ18,2018-09-26 10:30,26,111.72,111.725,111.715,111.725,6082
HFZ18,2018-09-26 11:00,26,111.73,111.74,111.725,111.74,11091
HFZ18,2018-09-26 11:30,26,111.74,111.745,111.735,111.74,4463
HFZ18,2018-09-26 12:00,26,111.74,111.745,111.74,111.74,2085
HFZ18,2018-09-26 12:30,26,111.74,111.745,111.735,111.735,410
HFZ18,2018-09-26 13:00,26,111.745,111.75,111.745,111.745,3343
HFZ18,2018-09-26 13:30,26,111.745,111.75,111.74,111.75,1300
HFZ18,2018-09-26 14:00,26,111.755,111.76,111.755,111.76,1352
HFZ18,2018-09-26 14:30,26,111.76,111.76,111.755,111.76,1285
HFZ18,2018-09-27 01:00,27,111.76,111.77,111.755,111.76,28734
HFZ18,2018-09-27 01:30,27,111.755,111.77,111.755,111.76,33655
HFZ18,2018-09-27 02:00,27,111.76,111.765,111.75,111.76,54581
HFZ18,2018-09-27 02:30,27,111.755,111.77,111.75,111.76,51451
HFZ18,2018-09-27 03:00,27,111.76,111.765,111.745,111.75,34125
HFZ18,2018-09-27 03:30,27,111.75,111.755,111.73,111.735,37050
HFZ18,2018-09-27 04:00,27,111.735,111.74,111.73,111.73,8239
HFZ18,2018-09-27 04:30,27,111.735,111.75,111.73,111.74,32008
HFZ18,2018-09-27 05:00,27,111.74,111.745,111.725,111.735,27047
HFZ18,2018-09-27 05:30,27,111.735,111.735,111.73,111.735,2847
HFZ18,2018-09-27 06:00,27,111.735,111.74,111.73,111.74,8126
HFZ18,2018-09-27 06:30,27,111.74,111.745,111.73,111.735,6251
HFZ18,2018-09-27 07:00,27,111.735,111.74,111.72,111.72,15412
HFZ18,2018-09-27 07:30,27,111.725,111.73,111.72,111.725,9317
HFZ18,2018-09-27 08:00,27,111.72,111.725,111.715,111.72,19550
HFZ18,2018-09-27 08:30,27,111.725,111.73,111.72,111.73,11339
HFZ18,2018-09-27 09:00,27,111.725,111.73,111.72,111.72,13753
HFZ18,2018-09-27 09:30,27,111.72,111.725,111.715,111.72,9104
HFZ18,2018-09-27 10:00,27,111.72,111.72,111.71,111.72,12693
HFZ18,2018-09-27 10:30,27,111.72,111.72,111.715,111.715,7157
HFZ18,2018-09-27 11:00,27,111.72,111.72,111.715,111.72,975
HFZ18,2018-09-27 11:30,27,111.72,111.725,111.715,111.725,4151
HFZ18,2018-09-27 12:00,27,111.72,111.725,111.72,111.72,436
HFZ18,2018-09-27 12:30,27,111.72,111.73,111.72,111.73,2247
HFZ18,2018-09-27 13:00,27,111.73,111.735,111.73,111.735,1741
HFZ18,2018-09-27 13:30,27,111.735,111.735,111.735,111.735,2
HFZ18,2018-09-27 14:00,27,111.735,111.74,111.735,111.735,1615
HFZ18,2018-09-27 14:30,27,111.74,111.755,111.74,111.75,4566
HFZ18,2018-09-28 01:00,28,111.76,111.76,111.74,111.75,41116
HFZ18,2018-09-28 01:30,28,111.75,111.765,111.745,111.745,33678
HFZ18,2018-09-28 02:00,28,111.75,111.755,111.735,111.745,39795
HFZ18,2018-09-28 02:30,28,111.745,111.755,111.735,111.745,31128
HFZ18,2018-09-28 03:00,28,111.745,111.75,111.74,111.745,21808
HFZ18,2018-09-28 03:30,28,111.745,111.745,111.735,111.74,16395
HFZ18,2018-09-28 04:00,28,111.745,111.775,111.745,111.775,92618
HFZ18,2018-09-28 04:30,28,111.775,111.78,111.765,111.775,39947
HFZ18,2018-09-28 05:00,28,111.78,111.795,111.775,111.79,95404
HFZ18,2018-09-28 05:30,28,111.79,111.79,111.775,111.78,38283
HFZ18,2018-09-28 06:00,28,111.78,111.79,111.78,111.78,17396
HFZ18,2018-09-28 06:30,28,111.78,111.795,111.78,111.795,20513
HFZ18,2018-09-28 07:00,28,111.795,111.795,111.785,111.79,10605
HFZ18,2018-09-28 07:30,28,111.79,111.795,111.785,111.795,16298
HFZ18,2018-09-28 08:00,28,111.795,111.8,111.78,111.785,27754
HFZ18,2018-09-28 08:30,28,111.79,111.79,111.775,111.78,32187
HFZ18,2018-09-28 09:00,28,111.78,111.79,111.78,111.785,13858
HFZ18,2018-09-28 09:30,28,111.785,111.79,111.765,111.77,23253
HFZ18,2018-09-28 10:00,28,111.77,111.78,111.765,111.775,44895
HFZ18,2018-09-28 10:30,28,111.78,111.78,111.775,111.78,9666
HFZ18,2018-09-28 11:00,28,111.78,111.785,111.775,111.785,5585
HFZ18,2018-09-28 11:30,28,111.78,111.79,111.78,111.785,10086
HFZ18,2018-09-28 12:00,28,111.785,111.79,111.785,111.79,6419
HFZ18,2018-09-28 12:30,28,111.785,111.79,111.785,111.785,18
HFZ18,2018-09-28 13:00,28,111.79,111.79,111.785,111.785,64
HFZ18,2018-09-28 13:30,28,111.785,111.79,111.785,111.785,607
HFZ18,2018-09-28 14:00,28,111.79,111.795,111.785,111.795,2494
HFZ18,2018-09-28 14:30,28,111.79,111.795,111.79,111.795,1132
HFZ18,2018-10-01 01:00,1,111.785,111.8,111.78,111.79,36338
HFZ18,2018-10-01 01:30,1,111.785,111.8,111.785,111.795,12086
HFZ18,2018-10-01 02:00,1,111.795,111.8,111.785,111.79,19127
HFZ18,2018-10-01 02:30,1,111.795,111.795,111.775,111.775,27826
HFZ18,2018-10-01 03:00,1,111.78,111.785,111.775,111.775,16225
HFZ18,2018-10-01 03:30,1,111.78,111.785,111.77,111.775,14212
HFZ18,2018-10-01 04:00,1,111.77,111.78,111.77,111.78,9308
HFZ18,2018-10-01 04:30,1,111.78,111.78,111.765,111.765,11321
HFZ18,2018-10-01 05:00,1,111.765,111.77,111.76,111.77,6428
HFZ18,2018-10-01 05:30,1,111.77,111.775,111.765,111.775,15406
HFZ18,2018-10-01 06:00,1,111.77,111.78,111.77,111.775,6155
HFZ18,2018-10-01 06:30,1,111.78,111.785,111.775,111.78,9934
HFZ18,2018-10-01 07:00,1,111.78,111.78,111.77,111.775,12238
HFZ18,2018-10-01 07:30,1,111.77,111.785,111.765,111.78,26477
HFZ18,2018-10-01 08:00,1,111.78,111.785,111.775,111.78,9279
HFZ18,2018-10-01 08:30,1,111.785,111.795,111.78,111.79,21843
HFZ18,2018-10-01 09:00,1,111.785,111.79,111.78,111.79,10906
HFZ18,2018-10-01 09:30,1,111.79,111.81,111.785,111.805,45541
HFZ18,2018-10-01 10:00,1,111.805,111.825,111.8,111.82,61128
HFZ18,2018-10-01 10:30,1,111.82,111.825,111.815,111.82,7833
HFZ18,2018-10-01 11:00,1,111.82,111.84,111.82,111.84,20615
HFZ18,2018-10-01 11:30,1,111.835,111.84,111.83,111.83,12190
HFZ18,2018-10-01 12:00,1,111.83,111.835,111.83,111.83,2159
HFZ18,2018-10-01 12:30,1,111.83,111.835,111.825,111.825,4260
HFZ18,2018-10-01 13:00,1,111.83,111.83,111.825,111.83,2796
HFZ18,2018-10-01 13:30,1,111.83,111.83,111.825,111.825,51
HFZ18,2018-10-01 14:00,1,111.83,111.83,111.825,111.825,754
HFZ18,2018-10-01 14:30,1,111.825,111.83,111.825,111.83,546
HFZ18,2018-10-02 01:00,2,111.835,111.87,111.83,111.865,40573
HFZ18,2018-10-02 01:30,2,111.865,111.87,111.845,111.85,34077
HFZ18,2018-10-02 02:00,2,111.85,111.885,111.845,111.87,66633
HFZ18,2018-10-02 02:30,2,111.87,111.87,111.845,111.85,35444
HFZ18,2018-10-02 03:00,2,111.855,111.865,111.84,111.86,39616
HFZ18,2018-10-02 03:30,2,111.855,111.87,111.85,111.865,23160
HFZ18,2018-10-02 04:00,2,111.865,111.875,111.86,111.865,21785
HFZ18,2018-10-02 04:30,2,111.865,111.87,111.86,111.865,20672
HFZ18,2018-10-02 05:00,2,111.86,111.865,111.85,111.86,17869
HFZ18,2018-10-02 05:30,2,111.86,111.865,111.845,111.855,12447
HFZ18,2018-10-02 06:00,2,111.85,111.855,111.845,111.845,25468
HFZ18,2018-10-02 06:30,2,111.845,111.85,111.83,111.845,18046
HFZ18,2018-10-02 07:00,2,111.85,111.855,111.845,111.85,18234
HFZ18,2018-10-02 07:30,2,111.85,111.85,111.835,111.84,23397
HFZ18,2018-10-02 08:00,2,111.835,111.845,111.83,111.84,19824
HFZ18,2018-10-02 08:30,2,111.84,111.85,111.835,111.85,30426
HFZ18,2018-10-02 09:00,2,111.845,111.855,111.84,111.85,35099
HFZ18,2018-10-02 09:30,2,111.845,111.86,111.845,111.86,25812
HFZ18,2018-10-02 10:00,2,111.86,111.865,111.845,111.86,30259
HFZ18,2018-10-02 10:30,2,111.865,111.875,111.855,111.865,21737
HFZ18,2018-10-02 11:00,2,111.86,111.87,111.86,111.87,8470
HFZ18,2018-10-02 11:30,2,111.87,111.87,111.86,111.86,6264
HFZ18,2018-10-02 12:00,2,111.865,111.865,111.86,111.86,2364
HFZ18,2018-10-02 12:30,2,111.86,111.865,111.86,111.865,3
HFZ18,2018-10-02 13:00,2,111.86,111.865,111.86,111.865,154
HFZ18,2018-10-02 13:30,2,111.87,111.87,111.865,111.865,156
HFZ18,2018-10-02 14:00,2,111.87,111.87,111.87,111.87,1742
HFZ18,2018-10-02 14:30,2,111.87,111.87,111.865,111.87,1637
HFZ18,2018-10-03 01:00,3,111.84,111.84,111.81,111.83,43478
HFZ18,2018-10-03 01:30,3,111.825,111.825,111.81,111.82,28680
HFZ18,2018-10-03 02:00,3,111.82,111.83,111.815,111.825,32327
HFZ18,2018-10-03 02:30,3,111.825,111.83,111.81,111.815,28645
HFZ18,2018-10-03 03:00,3,111.815,111.825,111.815,111.82,11210
HFZ18,2018-10-03 03:30,3,111.82,111.825,111.815,111.825,10640
HFZ18,2018-10-03 04:00,3,111.825,111.85,111.825,111.84,38244
HFZ18,2018-10-03 04:30,3,111.84,111.84,111.83,111.835,23349
HFZ18,2018-10-03 05:00,3,111.835,111.84,111.83,111.83,10851
HFZ18,2018-10-03 05:30,3,111.83,111.835,111.825,111.835,12705
HFZ18,2018-10-03 06:00,3,111.835,111.835,111.83,111.83,11511
HFZ18,2018-10-03 06:30,3,111.83,111.84,111.83,111.835,14702
HFZ18,2018-10-03 07:00,3,111.83,111.84,111.815,111.825,22191
HFZ18,2018-10-03 07:30,3,111.82,111.825,111.815,111.82,7284
HFZ18,2018-10-03 08:00,3,111.82,111.83,111.815,111.82,18502
HFZ18,2018-10-03 08:30,3,111.82,111.825,111.815,111.815,7606
HFZ18,2018-10-03 09:00,3,111.815,111.815,111.79,111.8,29431
HFZ18,2018-10-03 09:30,3,111.795,111.81,111.79,111.8,42359
HFZ18,2018-10-03 10:00,3,111.805,111.81,111.8,111.8,27176
HFZ18,2018-10-03 10:30,3,111.795,111.8,111.795,111.8,1343
HFZ18,2018-10-03 11:00,3,111.8,111.8,111.795,111.795,1363
HFZ18,2018-10-03 11:30,3,111.8,111.8,111.79,111.8,6533
HFZ18,2018-10-03 12:00,3,111.795,111.795,111.78,111.78,5020
HFZ18,2018-10-03 12:30,3,111.78,111.78,111.77,111.77,4551
HFZ18,2018-10-03 13:00,3,111.77,111.77,111.755,111.755,4544
HFZ18,2018-10-03 13:30,3,111.755,111.77,111.755,111.76,1949
HFZ18,2018-10-03 14:00,3,111.765,111.77,111.76,111.77,846
HFZ18,2018-10-03 14:30,3,111.77,111.775,111.765,111.765,1685
HFZ18,2018-10-04 01:00,4,111.755,111.76,111.735,111.75,42394
HFZ18,2018-10-04 01:30,4,111.755,111.765,111.745,111.76,23526
HFZ18,2018-10-04 02:00,4,111.76,111.77,111.755,111.77,17815
HFZ18,2018-10-04 02:30,4,111.77,111.77,111.76,111.765,31455
HFZ18,2018-10-04 03:00,4,111.765,111.765,111.75,111.755,22733
HFZ18,2018-10-04 03:30,4,111.755,111.765,111.755,111.755,12532
HFZ18,2018-10-04 04:00,4,111.755,111.765,111.75,111.76,26756
HFZ18,2018-10-04 04:30,4,111.76,111.77,111.755,111.77,10770
HFZ18,2018-10-04 05:00,4,111.77,111.775,111.76,111.77,18005
HFZ18,2018-10-04 05:30,4,111.77,111.775,111.765,111.77,18589
HFZ18,2018-10-04 06:00,4,111.765,111.77,111.765,111.77,1224
HFZ18,2018-10-04 06:30,4,111.77,111.78,111.76,111.765,17060
HFZ18,2018-10-04 07:00,4,111.77,111.785,111.765,111.78,18165
HFZ18,2018-10-04 07:30,4,111.78,111.795,111.78,111.785,30037
HFZ18,2018-10-04 08:00,4,111.785,111.79,111.745,111.75,88324
HFZ18,2018-10-04 08:30,4,111.745,111.765,111.745,111.755,37077
HFZ18,2018-10-04 09:00,4,111.755,111.78,111.755,111.775,27649
HFZ18,2018-10-04 09:30,4,111.775,111.775,111.75,111.755,19160
HFZ18,2018-10-04 10:00,4,111.75,111.76,111.75,111.755,8908
HFZ18,2018-10-04 10:30,4,111.755,111.765,111.75,111.76,16702
HFZ18,2018-10-04 11:00,4,111.76,111.765,111.755,111.76,9207
HFZ18,2018-10-04 11:30,4,111.76,111.76,111.755,111.76,198
HFZ18,2018-10-04 12:00,4,111.755,111.76,111.755,111.76,754
HFZ18,2018-10-04 12:30,4,111.755,111.755,111.75,111.75,2541
HFZ18,2018-10-04 13:00,4,111.75,111.76,111.75,111.755,942
HFZ18,2018-10-04 13:30,4,111.755,111.76,111.755,111.76,868
HFZ18,2018-10-04 14:00,4,111.755,111.76,111.755,111.76,243
HFZ18,2018-10-04 14:30,4,111.755,111.76,111.75,111.75,873
HFZ18,2018-10-05 01:00,5,111.74,111.755,111.74,111.75,8600
HFZ18,2018-10-05 01:30,5,111.75,111.75,111.74,111.74,10955
HFZ18,2018-10-05 02:00,5,111.74,111.745,111.73,111.735,38215
HFZ18,2018-10-05 02:30,5,111.735,111.745,111.73,111.74,24154
HFZ18,2018-10-05 03:00,5,111.735,111.745,111.73,111.74,7073
HFZ18,2018-10-05 03:30,5,111.74,111.75,111.735,111.745,17077
HFZ18,2018-10-05 04:00,5,111.75,111.75,111.735,111.75,17944
HFZ18,2018-10-05 04:30,5,111.745,111.77,111.745,111.755,36003
HFZ18,2018-10-05 05:00,5,111.755,111.76,111.745,111.75,14376
HFZ18,2018-10-05 05:30,5,111.755,111.76,111.75,111.755,15705
HFZ18,2018-10-05 06:00,5,111.755,111.76,111.75,111.75,7367
HFZ18,2018-10-05 06:30,5,111.755,111.76,111.75,111.75,4602
HFZ18,2018-10-05 07:00,5,111.75,111.76,111.75,111.755,5522
HFZ18,2018-10-05 07:30,5,111.76,111.765,111.735,111.75,26509
HFZ18,2018-10-05 08:00,5,111.755,111.765,111.745,111.745,11908
HFZ18,2018-10-05 08:30,5,111.75,111.765,111.745,111.765,10454
HFZ18,2018-10-05 09:00,5,111.765,111.77,111.755,111.765,25551
HFZ18,2018-10-05 09:30,5,111.76,111.765,111.745,111.76,17426
HFZ18,2018-10-05 10:00,5,111.755,111.765,111.75,111.755,16351
HFZ18,2018-10-05 10:30,5,111.755,111.76,111.745,111.75,8980
HFZ18,2018-10-05 11:00,5,111.75,111.75,111.735,111.745,6478
HFZ18,2018-10-05 11:30,5,111.745,111.755,111.74,111.75,1100
HFZ18,2018-10-05 12:00,5,111.745,111.755,111.745,111.75,2119
HFZ18,2018-10-05 12:30,5,111.745,111.75,111.745,111.745,978
HFZ18,2018-10-05 13:00,5,111.75,111.755,111.75,111.755,292
HFZ18,2018-10-05 13:30,5,111.755,111.76,111.755,111.76,321
HFZ18,2018-10-05 14:00,5,111.755,111.755,111.755,111.755,5
HFZ18,2018-10-05 14:30,5,111.76,111.76,111.755,111.76,553
HFZ18,2018-10-08 01:00,8,111.755,111.765,111.75,111.76,14258
HFZ18,2018-10-08 01:30,8,111.765,111.77,111.755,111.765,21740
HFZ18,2018-10-08 02:00,8,111.765,111.77,111.755,111.76,16838
HFZ18,2018-10-08 02:30,8,111.76,111.775,111.755,111.77,25376
HFZ18,2018-10-08 03:00,8,111.77,111.795,111.77,111.785,45004
HFZ18,2018-10-08 03:30,8,111.79,111.82,111.785,111.815,54482
HFZ18,2018-10-08 04:00,8,111.81,111.815,111.8,111.805,30312
HFZ18,2018-10-08 04:30,8,111.8,111.815,111.8,111.81,15542
HFZ18,2018-10-08 05:00,8,111.81,111.815,111.805,111.81,8378
HFZ18,2018-10-08 05:30,8,111.81,111.81,111.795,111.795,15454
HFZ18,2018-10-08 06:00,8,111.8,111.815,111.795,111.805,19611
HFZ18,2018-10-08 06:30,8,111.81,111.81,111.805,111.805,7220
HFZ18,2018-10-08 07:00,8,111.81,111.815,111.805,111.81,8610
HFZ18,2018-10-08 07:30,8,111.81,111.81,111.8,111.8,9130
HFZ18,2018-10-08 08:00,8,111.8,111.805,111.79,111.8,19274
HFZ18,2018-10-08 08:30,8,111.805,111.81,111.8,111.805,10949
HFZ18,2018-10-08 09:00,8,111.805,111.81,111.795,111.8,14002
HFZ18,2018-10-08 09:30,8,111.8,111.815,111.8,111.805,10421
HFZ18,2018-10-08 10:00,8,111.805,111.81,111.79,111.805,19936
HFZ18,2018-10-08 10:30,8,111.81,111.82,111.805,111.81,7129
HFZ18,2018-10-08 11:00,8,111.815,111.82,111.81,111.815,4306
HFZ18,2018-10-08 11:30,8,111.81,111.815,111.81,111.81,574
HFZ18,2018-10-08 12:00,8,111.81,111.815,111.81,111.815,50
HFZ18,2018-10-08 12:30,8,111.81,111.815,111.81,111.81,200
HFZ18,2018-10-08 13:00,8,111.815,111.815,111.81,111.81,196
HFZ18,2018-10-08 13:30,8,111.805,111.81,111.805,111.805,54
HFZ18,2018-10-08 14:00,8,111.805,111.81,111.805,111.805,80
HFZ18,2018-10-08 14:30,8,111.81,111.81,111.805,111.805,531
HFZ18,2018-10-08 15:00,8,111.805,111.805,111.805,111.805,3
HFZ18,2018-10-09 01:00,9,111.8,111.81,111.79,111.805,12346
HFZ18,2018-10-09 01:30,9,111.805,111.81,111.785,111.795,15314
HFZ18,2018-10-09 02:00,9,111.79,111.795,111.785,111.79,13581
HFZ18,2018-10-09 02:30,9,111.795,111.8,111.78,111.795,13947
HFZ18,2018-10-09 03:00,9,111.795,111.805,111.79,111.8,21458
HFZ18,2018-10-09 03:30,9,111.8,111.805,111.785,111.79,18295
HFZ18,2018-10-09 04:00,9,111.795,111.805,111.78,111.8,20076
HFZ18,2018-10-09 04:30,9,111.8,111.815,111.8,111.815,20797
HFZ18,2018-10-09 05:00,9,111.81,111.82,111.805,111.815,24148
HFZ18,2018-10-09 05:30,9,111.82,111.82,111.81,111.815,24001
HFZ18,2018-10-09 06:00,9,111.815,111.82,111.805,111.82,7142
HFZ18,2018-10-09 06:30,9,111.82,111.83,111.815,111.825,20674
HFZ18,2018-10-09 07:00,9,111.83,111.845,111.825,111.825,38009
HFZ18,2018-10-09 07:30,9,111.825,111.825,111.805,111.815,30405
HFZ18,2018-10-09 08:00,9,111.815,111.82,111.81,111.82,8877
HFZ18,2018-10-09 08:30,9,111.815,111.82,111.805,111.81,13217
HFZ18,2018-10-09 09:00,9,111.805,111.81,111.79,111.79,32566
HFZ18,2018-10-09 09:30,9,111.795,111.8,111.79,111.79,19646
HFZ18,2018-10-09 10:00,9,111.79,111.795,111.775,111.785,36939
HFZ18,2018-10-09 10:30,9,111.78,111.785,111.77,111.775,16674
HFZ18,2018-10-09 11:00,9,111.78,111.78,111.77,111.775,4717
HFZ18,2018-10-09 11:30,9,111.77,111.775,111.77,111.775,4761
HFZ18,2018-10-09 12:00,9,111.775,111.78,111.775,111.78,966
HFZ18,2018-10-09 12:30,9,111.775,111.78,111.77,111.77,1235
HFZ18,2018-10-09 13:00,9,111.77,111.775,111.77,111.775,5
HFZ18,2018-10-09 13:30,9,111.775,111.775,111.775,111.775,10
HFZ18,2018-10-09 14:00,9,111.775,111.79,111.775,111.785,1980
HFZ18,2018-10-09 14:30,9,111.79,111.79,111.78,111.78,740
HFZ18,2018-10-10 01:00,10,111.79,111.79,111.77,111.78,10014
HFZ18,2018-10-10 01:30,10,111.78,111.79,111.77,111.78,29800
HFZ18,2018-10-10 02:00,10,111.78,111.785,111.775,111.78,20875
HFZ18,2018-10-10 02:30,10,111.785,111.785,111.775,111.78,21465
HFZ18,2018-10-10 03:00,10,111.785,111.785,111.77,111.775,10622
HFZ18,2018-10-10 03:30,10,111.775,111.78,111.765,111.775,15469
HFZ18,2018-10-10 04:00,10,111.775,111.775,111.765,111.77,16067
HFZ18,2018-10-10 04:30,10,111.77,111.785,111.77,111.785,15159
HFZ18,2018-10-10 05:00,10,111.78,111.785,111.775,111.78,14142
HFZ18,2018-10-10 05:30,10,111.78,111.785,111.775,111.78,7157
HFZ18,2018-10-10 06:00,10,111.78,111.78,111.775,111.775,11393
HFZ18,2018-10-10 06:30,10,111.775,111.785,111.775,111.78,6861
HFZ18,2018-10-10 07:00,10,111.78,111.78,111.765,111.77,15871
HFZ18,2018-10-10 07:30,10,111.77,111.775,111.75,111.755,30409
HFZ18,2018-10-10 08:00,10,111.755,111.76,111.745,111.76,33156
HFZ18,2018-10-10 08:30,10,111.76,111.775,111.755,111.765,22855
HFZ18,2018-10-10 09:00,10,111.765,111.775,111.76,111.765,12893
HFZ18,2018-10-10 09:30,10,111.765,111.77,111.76,111.765,9937
HFZ18,2018-10-10 10:00,10,111.77,111.78,111.765,111.78,22803
HFZ18,2018-10-10 10:30,10,111.775,111.78,111.77,111.78,8376
HFZ18,2018-10-10 11:00,10,111.775,111.78,111.775,111.775,554
HFZ18,2018-10-10 11:30,10,111.775,111.78,111.775,111.775,358
HFZ18,2018-10-10 12:00,10,111.78,111.785,111.775,111.78,1498
HFZ18,2018-10-10 12:30,10,111.78,111.78,111.77,111.775,2015
HFZ18,2018-10-10 13:00,10,111.775,111.78,111.77,111.78,601
HFZ18,2018-10-10 13:30,10,111.785,111.8,111.785,111.795,5200
HFZ18,2018-10-10 14:00,10,111.79,111.79,111.79,111.79,985
HFZ18,2018-10-10 14:30,10,111.79,111.8,111.79,111.8,1779
HFZ18,2018-10-11 01:00,11,111.815,111.835,111.81,111.83,37235
HFZ18,2018-10-11 01:30,11,111.83,111.83,111.805,111.81,21492
HFZ18,2018-10-11 02:00,11,111.805,111.815,111.8,111.81,28939
HFZ18,2018-10-11 02:30,11,111.81,111.82,111.8,111.82,25635
HFZ18,2018-10-11 03:00,11,111.815,111.82,111.805,111.805,12511
HFZ18,2018-10-11 03:30,11,111.805,111.82,111.805,111.815,10165
HFZ18,2018-10-11 04:00,11,111.81,111.825,111.81,111.82,27155
HFZ18,2018-10-11 04:30,11,111.82,111.825,111.815,111.815,20539
HFZ18,2018-10-11 05:00,11,111.815,111.82,111.81,111.815,12649
HFZ18,2018-10-11 05:30,11,111.81,111.815,111.805,111.81,1741
HFZ18,2018-10-11 06:00,11,111.805,111.805,111.79,111.795,24103
HFZ18,2018-10-11 06:30,11,111.79,111.8,111.79,111.795,7332
HFZ18,2018-10-11 07:00,11,111.8,111.805,111.79,111.795,7783
HFZ18,2018-10-11 07:30,11,111.795,111.81,111.79,111.795,20430
HFZ18,2018-10-11 08:00,11,111.795,111.81,111.795,111.805,8601
HFZ18,2018-10-11 08:30,11,111.805,111.81,111.795,111.8,21048
HFZ18,2018-10-11 09:00,11,111.795,111.81,111.795,111.81,6997
HFZ18,2018-10-11 09:30,11,111.805,111.815,111.805,111.81,11592
HFZ18,2018-10-11 10:00,11,111.81,111.82,111.805,111.815,29359
HFZ18,2018-10-11 10:30,11,111.81,111.815,111.805,111.81,5851
HFZ18,2018-10-11 11:00,11,111.805,111.81,111.805,111.81,3416
HFZ18,2018-10-11 11:30,11,111.805,111.81,111.8,111.8,2409
HFZ18,2018-10-11 12:00,11,111.805,111.81,111.805,111.81,574
HFZ18,2018-10-11 12:30,11,111.81,111.815,111.81,111.815,522
HFZ18,2018-10-11 13:00,11,111.815,111.815,111.815,111.815,31
HFZ18,2018-10-11 13:30,11,111.815,111.825,111.815,111.825,1648
HFZ18,2018-10-11 14:00,11,111.82,111.825,111.815,111.815,1511
HFZ18,2018-10-11 14:30,11,111.815,111.82,111.81,111.81,620
HFZ18,2018-10-12 01:00,12,111.805,111.805,111.795,111.795,4295
HFZ18,2018-10-12 01:30,12,111.795,111.8,111.79,111.79,15448
HFZ18,2018-10-12 02:00,12,111.79,111.8,111.79,111.795,17004
HFZ18,2018-10-12 02:30,12,111.795,111.805,111.795,111.8,11672
HFZ18,2018-10-12 03:00,12,111.8,111.81,111.8,111.8,9433
HFZ18,2018-10-12 03:30,12,111.805,111.815,111.805,111.815,17632
HFZ18,2018-10-12 04:00,12,111.81,111.815,111.805,111.815,15714
HFZ18,2018-10-12 04:30,12,111.81,111.815,111.81,111.81,7844
HFZ18,2018-10-12 05:00,12,111.815,111.82,111.81,111.815,22090
HFZ18,2018-10-12 05:30,12,111.815,111.82,111.81,111.82,8244
HFZ18,2018-10-12 06:00,12,111.82,111.825,111.815,111.82,10181
HFZ18,2018-10-12 06:30,12,111.815,111.83,111.815,111.825,13455
HFZ18,2018-10-12 07:00,12,111.825,111.83,111.82,111.825,12513
HFZ18,2018-10-12 07:30,12,111.825,111.835,111.825,111.825,15674
HFZ18,2018-10-12 08:00,12,111.83,111.84,111.825,111.83,11480
HFZ18,2018-10-12 08:30,12,111.83,111.845,111.825,111.835,36945
HFZ18,2018-10-12 09:00,12,111.84,111.85,111.83,111.84,21607
HFZ18,2018-10-12 09:30,12,111.84,111.85,111.83,111.84,19322
HFZ18,2018-10-12 10:00,12,111.835,111.85,111.835,111.84,20184
HFZ18,2018-10-12 10:30,12,111.845,111.85,111.84,111.845,2387
HFZ18,2018-10-12 11:00,12,111.85,111.865,111.85,111.86,19715
HFZ18,2018-10-12 11:30,12,111.865,111.865,111.86,111.86,5785
HFZ18,2018-10-12 12:00,12,111.86,111.87,111.86,111.86,4798
HFZ18,2018-10-12 12:30,12,111.865,111.865,111.865,111.865,714
HFZ18,2018-10-12 13:00,12,111.865,111.865,111.86,111.865,99
HFZ18,2018-10-12 13:30,12,111.865,111.865,111.865,111.865,402
HFZ18,2018-10-12 14:00,12,111.86,111.865,111.86,111.86,1120
HFZ18,2018-10-12 14:30,12,111.86,111.865,111.855,111.86,1791
HFZ18,2018-10-15 01:00,15,111.865,111.88,111.855,111.88,13143
HFZ18,2018-10-15 01:30,15,111.875,111.88,111.86,111.865,15282
HFZ18,2018-10-15 02:00,15,111.865,111.87,111.85,111.855,25120
HFZ18,2018-10-15 02:30,15,111.86,111.865,111.85,111.855,15268
HFZ18,2018-10-15 03:00,15,111.855,111.865,111.845,111.86,27148
HFZ18,2018-10-15 03:30,15,111.86,111.87,111.86,111.87,8919
HFZ18,2018-10-15 04:00,15,111.865,111.875,111.865,111.87,26934
HFZ18,2018-10-15 04:30,15,111.87,111.875,111.86,111.87,16321
HFZ18,2018-10-15 05:00,15,111.875,111.875,111.86,111.865,7464
HFZ18,2018-10-15 05:30,15,111.87,111.875,111.86,111.865,13212
HFZ18,2018-10-15 06:00,15,111.865,111.87,111.86,111.86,4945
HFZ18,2018-10-15 06:30,15,111.86,111.865,111.855,111.865,5521
HFZ18,2018-10-15 07:00,15,111.865,111.865,111.86,111.865,2133
HFZ18,2018-10-15 07:30,15,111.865,111.87,111.86,111.87,10885
HFZ18,2018-10-15 08:00,15,111.865,111.87,111.86,111.87,3164
HFZ18,2018-10-15 08:30,15,111.865,111.87,111.855,111.865,24437
HFZ18,2018-10-15 09:00,15,111.865,111.87,111.86,111.865,12785
HFZ18,2018-10-15 09:30,15,111.87,111.875,111.86,111.87,21546
HFZ18,2018-10-15 10:00,15,111.87,111.875,111.865,111.865,9720
HFZ18,2018-10-15 10:30,15,111.865,111.87,111.86,111.87,5190
HFZ18,2018-10-15 11:00,15,111.865,111.87,111.86,111.86,2071
HFZ18,2018-10-15 11:30,15,111.86,111.865,111.86,111.86,817
HFZ18,2018-10-15 12:00,15,111.865,111.865,111.86,111.865,219
HFZ18,2018-10-15 12:30,15,111.865,111.865,111.865,111.865,92
HFZ18,2018-10-15 13:00,15,111.865,111.865,111.86,111.865,676
HFZ18,2018-10-15 13:30,15,111.865,111.865,111.86,111.86,67
HFZ18,2018-10-15 14:00,15,111.865,111.865,111.865,111.865,2
HFZ18,2018-10-15 14:30,15,111.86,111.87,111.86,111.87,1488
HFZ18,2018-10-16 01:00,16,111.86,111.865,111.85,111.855,15006
HFZ18,2018-10-16 01:30,16,111.855,111.855,111.845,111.85,16681
HFZ18,2018-10-16 02:00,16,111.855,111.86,111.83,111.83,39521
HFZ18,2018-10-16 02:30,16,111.835,111.84,111.825,111.84,20331
HFZ18,2018-10-16 03:00,16,111.84,111.85,111.835,111.84,11511
HFZ18,2018-10-16 03:30,16,111.835,111.84,111.83,111.835,21396
HFZ18,2018-10-16 04:00,16,111.84,111.85,111.835,111.84,28344
HFZ18,2018-10-16 04:30,16,111.845,111.85,111.83,111.85,35196
HFZ18,2018-10-16 05:00,16,111.845,111.85,111.84,111.845,12502
HFZ18,2018-10-16 05:30,16,111.845,111.86,111.845,111.85,14471
HFZ18,2018-10-16 06:00,16,111.855,111.86,111.85,111.855,13355
HFZ18,2018-10-16 06:30,16,111.855,111.86,111.85,111.855,5580
HFZ18,2018-10-16 07:00,16,111.855,111.865,111.85,111.865,11109
HFZ18,2018-10-16 07:30,16,111.865,111.87,111.86,111.86,13736
HFZ18,2018-10-16 08:00,16,111.865,111.87,111.855,111.865,20863
HFZ18,2018-10-16 08:30,16,111.865,111.87,111.86,111.86,20138
HFZ18,2018-10-16 09:00,16,111.86,111.86,111.85,111.855,25300
HFZ18,2018-10-16 09:30,16,111.86,111.865,111.855,111.855,14150
HFZ18,2018-10-16 10:00,16,111.86,111.865,111.855,111.865,8252
HFZ18,2018-10-16 10:30,16,111.86,111.865,111.855,111.855,10812
HFZ18,2018-10-16 11:00,16,111.855,111.865,111.855,111.865,4066
HFZ18,2018-10-16 11:30,16,111.865,111.865,111.855,111.86,1213
HFZ18,2018-10-16 12:00,16,111.86,111.86,111.86,111.86,15
HFZ18,2018-10-16 12:30,16,111.86,111.86,111.855,111.86,111
HFZ18,2018-10-16 13:00,16,111.855,111.86,111.855,111.855,37
HFZ18,2018-10-16 13:30,16,111.86,111.86,111.855,111.855,102
HFZ18,2018-10-16 14:00,16,111.855,111.86,111.855,111.86,155
HFZ18,2018-10-16 14:30,16,111.86,111.86,111.855,111.855,737
HFZ18,2018-10-17 01:00,17,111.865,111.87,111.86,111.865,8344
HFZ18,2018-10-17 01:30,17,111.87,111.88,111.865,111.875,12961
HFZ18,2018-10-17 02:00,17,111.875,111.89,111.875,111.885,42906
HFZ18,2018-10-17 02:30,17,111.885,111.885,111.87,111.88,24372
HFZ18,2018-10-17 03:00,17,111.88,111.88,111.87,111.875,12781
HFZ18,2018-10-17 03:30,17,111.88,111.88,111.875,111.88,4224
HFZ18,2018-10-17 04:00,17,111.88,111.885,111.87,111.88,16268
HFZ18,2018-10-17 04:30,17,111.88,111.885,111.875,111.88,13450
HFZ18,2018-10-17 05:00,17,111.88,111.885,111.875,111.88,4996
HFZ18,2018-10-17 05:30,17,111.88,111.885,111.87,111.875,12749
HFZ18,2018-10-17 06:00,17,111.875,111.89,111.875,111.88,15713
HFZ18,2018-10-17 06:30,17,111.885,111.89,111.88,111.88,13191
HFZ18,2018-10-17 07:00,17,111.885,111.89,111.88,111.89,4373
HFZ18,2018-10-17 07:30,17,111.89,111.895,111.88,111.885,25192
HFZ18,2018-10-17 08:00,17,111.885,111.89,111.88,111.885,15069
HFZ18,2018-10-17 08:30,17,111.885,111.89,111.88,111.885,6467
HFZ18,2018-10-17 09:00,17,111.885,111.89,111.88,111.88,16608
HFZ18,2018-10-17 09:30,17,111.88,111.89,111.875,111.89,16749
HFZ18,2018-10-17 10:00,17,111.89,111.895,111.885,111.89,17857
HFZ18,2018-10-17 10:30,17,111.885,111.89,111.885,111.89,3108
HFZ18,2018-10-17 11:00,17,111.89,111.89,111.885,111.885,735
HFZ18,2018-10-17 11:30,17,111.89,111.89,111.885,111.885,2500
HFZ18,2018-10-17 12:00,17,111.885,111.89,111.88,111.88,651
HFZ18,2018-10-17 12:30,17,111.885,111.885,111.88,111.88,754
HFZ18,2018-10-17 13:00,17,111.88,111.885,111.88,111.885,480
HFZ18,2018-10-17 13:30,17,111.885,111.885,111.885,111.885,2
HFZ18,2018-10-17 14:00,17,111.885,111.885,111.885,111.885,9
HFZ18,2018-10-17 14:30,17,111.885,111.885,111.875,111.875,529
HFZ18,2018-10-18 01:00,18,111.87,111.885,111.87,111.885,9558
HFZ18,2018-10-18 01:30,18,111.88,111.885,111.87,111.875,8525
HFZ18,2018-10-18 02:00,18,111.875,111.89,111.875,111.885,17685
HFZ18,2018-10-18 02:30,18,111.885,111.89,111.88,111.885,9954
HFZ18,2018-10-18 03:00,18,111.88,111.89,111.875,111.88,22076
HFZ18,2018-10-18 03:30,18,111.88,111.885,111.875,111.885,15497
HFZ18,2018-10-18 04:00,18,111.88,111.885,111.875,111.88,14546
HFZ18,2018-10-18 04:30,18,111.88,111.885,111.88,111.88,6964
HFZ18,2018-10-18 05:00,18,111.88,111.885,111.875,111.88,9329
HFZ18,2018-10-18 05:30,18,111.885,111.89,111.88,111.885,17536
HFZ18,2018-10-18 06:00,18,111.885,111.895,111.885,111.89,11668
HFZ18,2018-10-18 06:30,18,111.89,111.905,111.89,111.9,17061
HFZ18,2018-10-18 07:00,18,111.9,111.9,111.89,111.9,6535
HFZ18,2018-10-18 07:30,18,111.895,111.92,111.895,111.915,16963
HFZ18,2018-10-18 08:00,18,111.915,111.92,111.905,111.905,15517
HFZ18,2018-10-18 08:30,18,111.905,111.915,111.905,111.91,11746
HFZ18,2018-10-18 09:00,18,111.91,111.935,111.91,111.93,34554
HFZ18,2018-10-18 09:30,18,111.925,111.945,111.92,111.945,30872
HFZ18,2018-10-18 10:00,18,111.945,111.97,111.935,111.965,71630
HFZ18,2018-10-18 10:30,18,111.96,111.98,111.96,111.975,32373
HFZ18,2018-10-18 11:00,18,111.975,111.995,111.97,111.98,34120
HFZ18,2018-10-18 11:30,18,111.98,111.995,111.98,111.985,7081
HFZ18,2018-10-18 12:00,18,111.99,112.01,111.985,112,5060
HFZ18,2018-10-18 12:30,18,112.005,112.01,112,112.005,1398
HFZ18,2018-10-18 13:00,18,112,112,111.995,111.995,652
HFZ18,2018-10-18 13:30,18,112,112,111.985,111.99,2753
HFZ18,2018-10-18 14:00,18,111.99,111.995,111.99,111.995,667
HFZ18,2018-10-18 14:30,18,111.99,111.995,111.99,111.99,656
HFZ18,2018-10-19 01:00,19,111.995,111.995,111.965,111.98,21232
HFZ18,2018-10-19 01:30,19,111.975,111.985,111.97,111.97,12027
HFZ18,2018-10-19 02:00,19,111.97,111.985,111.96,111.985,38720
HFZ18,2018-10-19 02:30,19,111.98,111.995,111.975,111.975,34148
HFZ18,2018-10-19 03:00,19,111.98,111.995,111.98,111.985,28974
HFZ18,2018-10-19 03:30,19,111.98,111.99,111.975,111.985,13550
HFZ18,2018-10-19 04:00,19,111.985,111.985,111.98,111.98,11606
HFZ18,2018-10-19 04:30,19,111.985,111.99,111.975,111.985,14087
HFZ18,2018-10-19 05:00,19,111.99,111.99,111.975,111.975,11092
HFZ18,2018-10-19 05:30,19,111.98,111.985,111.975,111.98,13021
HFZ18,2018-10-19 06:00,19,111.98,111.98,111.97,111.97,24185
HFZ18,2018-10-19 06:30,19,111.965,111.97,111.965,111.97,8928
HFZ18,2018-10-19 07:00,19,111.97,111.975,111.965,111.975,13502
HFZ18,2018-10-19 07:30,19,111.97,111.99,111.97,111.98,14180
HFZ18,2018-10-19 08:00,19,111.98,111.985,111.97,111.975,14359
HFZ18,2018-10-19 08:30,19,111.98,111.98,111.95,111.955,24543
HFZ18,2018-10-19 09:00,19,111.96,111.96,111.94,111.95,21946
HFZ18,2018-10-19 09:30,19,111.95,111.955,111.94,111.94,14379
HFZ18,2018-10-19 10:00,19,111.94,111.95,111.935,111.95,16192
HFZ18,2018-10-19 10:30,19,111.95,111.95,111.89,111.895,30631
HFZ18,2018-10-19 11:00,19,111.9,111.905,111.885,111.9,26800
HFZ18,2018-10-19 11:30,19,111.9,111.915,111.885,111.915,11884
HFZ18,2018-10-19 12:00,19,111.91,111.915,111.905,111.91,871
HFZ18,2018-10-19 12:30,19,111.91,111.91,111.905,111.91,668
HFZ18,2018-10-19 13:00,19,111.91,111.915,111.905,111.905,652
HFZ18,2018-10-19 13:30,19,111.91,111.91,111.905,111.905,50
HFZ18,2018-10-19 14:00,19,111.905,111.915,111.905,111.91,435
HFZ18,2018-10-19 14:30,19,111.91,111.915,111.91,111.915,290
HFZ18,2018-10-22 01:00,22,111.915,111.925,111.89,111.9,28062
HFZ18,2018-10-22 01:30,22,111.895,111.9,111.88,111.885,22132
HFZ18,2018-10-22 02:00,22,111.885,111.89,111.875,111.88,25128
HFZ18,2018-10-22 02:30,22,111.88,111.9,111.88,111.895,20366
HFZ18,2018-10-22 03:00,22,111.9,111.91,111.895,111.905,18681
HFZ18,2018-10-22 03:30,22,111.905,111.91,111.9,111.905,5623
HFZ18,2018-10-22 04:00,22,111.9,111.905,111.89,111.9,13278
HFZ18,2018-10-22 04:30,22,111.9,111.905,111.89,111.905,5703
HFZ18,2018-10-22 05:00,22,111.905,111.92,111.895,111.9,31816
HFZ18,2018-10-22 05:30,22,111.895,111.905,111.885,111.885,18270
HFZ18,2018-10-22 06:00,22,111.885,111.91,111.885,111.905,6707
HFZ18,2018-10-22 06:30,22,111.91,111.91,111.9,111.91,4611
HFZ18,2018-10-22 07:00,22,111.91,111.92,111.91,111.915,12090
HFZ18,2018-10-22 07:30,22,111.915,111.925,111.91,111.925,8546
HFZ18,2018-10-22 08:00,22,111.925,111.93,111.92,111.92,21913
HFZ18,2018-10-22 08:30,22,111.915,111.93,111.915,111.925,11957
HFZ18,2018-10-22 09:00,22,111.925,111.93,111.92,111.92,11833
HFZ18,2018-10-22 09:30,22,111.915,111.92,111.895,111.905,17751
HFZ18,2018-10-22 10:00,22,111.905,111.915,111.9,111.91,7952
HFZ18,2018-10-22 10:30,22,111.905,111.92,111.905,111.91,4526
HFZ18,2018-10-22 11:00,22,111.91,111.92,111.91,111.92,1110
HFZ18,2018-10-22 11:30,22,111.915,111.92,111.915,111.915,1095
HFZ18,2018-10-22 12:00,22,111.915,111.92,111.915,111.92,111
HFZ18,2018-10-22 12:30,22,111.92,111.92,111.915,111.915,40
HFZ18,2018-10-22 13:00,22,111.915,111.92,111.915,111.92,135
HFZ18,2018-10-22 13:30,22,111.915,111.92,111.915,111.915,541
HFZ18,2018-10-22 14:00,22,111.92,111.92,111.915,111.92,47
HFZ18,2018-10-22 14:30,22,111.915,111.92,111.91,111.915,1164
HFZ18,2018-10-23 01:00,23,111.925,111.945,111.92,111.93,12472
HFZ18,2018-10-23 01:30,23,111.93,111.94,111.925,111.93,13269
HFZ18,2018-10-23 02:00,23,111.935,111.945,111.925,111.935,36857
HFZ18,2018-10-23 02:30,23,111.935,111.94,111.92,111.925,23677
HFZ18,2018-10-23 03:00,23,111.93,111.935,111.925,111.93,7884
HFZ18,2018-10-23 03:30,23,111.935,111.935,111.925,111.93,7414
HFZ18,2018-10-23 04:00,23,111.93,111.94,111.925,111.935,12847
HFZ18,2018-10-23 04:30,23,111.935,111.94,111.925,111.93,4183
HFZ18,2018-10-23 05:00,23,111.93,111.93,111.92,111.925,10744
HFZ18,2018-10-23 05:30,23,111.92,111.925,111.92,111.925,1092
HFZ18,2018-10-23 06:00,23,111.925,111.935,111.92,111.93,4056
HFZ18,2018-10-23 06:30,23,111.93,111.935,111.925,111.93,4360
HFZ18,2018-10-23 07:00,23,111.925,111.935,111.925,111.93,10766
HFZ18,2018-10-23 07:30,23,111.935,111.945,111.925,111.93,15629
HFZ18,2018-10-23 08:00,23,111.935,111.945,111.935,111.94,21505
HFZ18,2018-10-23 08:30,23,111.94,111.945,111.935,111.945,15460
HFZ18,2018-10-23 09:00,23,111.945,111.955,111.94,111.945,19089
HFZ18,2018-10-23 09:30,23,111.95,111.955,111.935,111.945,17585
HFZ18,2018-10-23 10:00,23,111.945,111.95,111.935,111.94,10623
HFZ18,2018-10-23 10:30,23,111.94,111.95,111.94,111.945,5801
HFZ18,2018-10-23 11:00,23,111.95,111.95,111.945,111.95,3047
HFZ18,2018-10-23 11:30,23,111.945,111.95,111.945,111.95,2073
HFZ18,2018-10-23 12:00,23,111.95,111.95,111.94,111.95,1383
HFZ18,2018-10-23 12:30,23,111.945,111.95,111.945,111.95,2044
HFZ18,2018-10-23 13:00,23,111.945,111.945,111.945,111.945,200
HFZ18,2018-10-23 13:30,23,111.94,111.94,111.94,111.94,931
HFZ18,2018-10-23 14:00,23,111.94,111.94,111.94,111.94,207
HFZ18,2018-10-23 14:30,23,111.935,111.94,111.935,111.935,190
HFZ18,2018-10-23 15:00,23,111.935,111.935,111.935,111.935,14
HFZ18,2018-10-24 01:00,24,111.945,111.95,111.935,111.94,6122
HFZ18,2018-10-24 01:30,24,111.94,111.95,111.935,111.945,13174
HFZ18,2018-10-24 02:00,24,111.945,111.955,111.94,111.95,16553
HFZ18,2018-10-24 02:30,24,111.95,111.97,111.95,111.965,33529
HFZ18,2018-10-24 03:00,24,111.965,111.98,111.96,111.97,42161
HFZ18,2018-10-24 03:30,24,111.97,111.985,111.97,111.975,18529
HFZ18,2018-10-24 04:00,24,111.975,111.98,111.97,111.975,6708
HFZ18,2018-10-24 04:30,24,111.975,111.975,111.965,111.97,15757
HFZ18,2018-10-24 05:00,24,111.97,111.97,111.955,111.965,15267
HFZ18,2018-10-24 05:30,24,111.965,111.965,111.955,111.955,5357
HFZ18,2018-10-24 06:00,24,111.955,111.96,111.955,111.955,2610
HFZ18,2018-10-24 06:30,24,111.955,111.965,111.95,111.96,2033
HFZ18,2018-10-24 07:00,24,111.955,111.97,111.955,111.97,2304
HFZ18,2018-10-24 07:30,24,111.97,111.975,111.96,111.97,4399
HFZ18,2018-10-24 08:00,24,111.97,111.975,111.965,111.975,9448
HFZ18,2018-10-24 08:30,24,111.975,111.975,111.965,111.97,9945
HFZ18,2018-10-24 09:00,24,111.975,111.985,111.965,111.98,10447
HFZ18,2018-10-24 09:30,24,111.98,111.99,111.975,111.985,15961
HFZ18,2018-10-24 10:00,24,111.985,111.995,111.98,111.995,20685
HFZ18,2018-10-24 10:30,24,111.99,111.995,111.98,111.985,7647
HFZ18,2018-10-24 11:00,24,111.985,111.985,111.98,111.98,696
HFZ18,2018-10-24 11:30,24,111.98,111.99,111.98,111.985,1547
HFZ18,2018-10-24 12:00,24,111.985,111.99,111.98,111.99,679
HFZ18,2018-10-24 12:30,24,111.99,111.995,111.985,111.995,245
HFZ18,2018-10-24 13:00,24,111.995,111.995,111.99,111.99,204
HFZ18,2018-10-24 13:30,24,111.99,111.99,111.985,111.985,114
HFZ18,2018-10-24 14:00,24,111.99,111.995,111.99,111.995,312
HFZ18,2018-10-24 14:30,24,111.995,112.005,111.995,112.005,1943
HFZ18,2018-10-25 01:00,25,112.005,112.005,111.985,111.99,7006
HFZ18,2018-10-25 01:30,25,111.99,111.99,111.98,111.98,5484
HFZ18,2018-10-25 02:00,25,111.985,111.995,111.98,111.99,16134
HFZ18,2018-10-25 02:30,25,111.985,111.995,111.985,111.99,5716
HFZ18,2018-10-25 03:00,25,111.99,111.99,111.98,111.985,9117
HFZ18,2018-10-25 03:30,25,111.985,111.99,111.975,111.98,11472
HFZ18,2018-10-25 04:00,25,111.98,111.985,111.97,111.975,18511
HFZ18,2018-10-25 04:30,25,111.97,111.98,111.97,111.98,8757
HFZ18,2018-10-25 05:00,25,111.975,111.98,111.975,111.98,7986
HFZ18,2018-10-25 05:30,25,111.975,111.98,111.975,111.975,3874
HFZ18,2018-10-25 06:00,25,111.975,111.98,111.97,111.97,7771
HFZ18,2018-10-25 06:30,25,111.975,111.98,111.965,111.98,9405
HFZ18,2018-10-25 07:00,25,111.975,111.98,111.96,111.96,9277
HFZ18,2018-10-25 07:30,25,111.96,111.965,111.94,111.945,36530
HFZ18,2018-10-25 08:00,25,111.945,111.975,111.945,111.97,26132
HFZ18,2018-10-25 08:30,25,111.97,111.98,111.96,111.965,17414
HFZ18,2018-10-25 09:00,25,111.965,111.98,111.96,111.97,12278
HFZ18,2018-10-25 09:30,25,111.975,111.975,111.96,111.965,8823
HFZ18,2018-10-25 10:00,25,111.97,111.975,111.965,111.965,13794
HFZ18,2018-10-25 10:30,25,111.965,111.97,111.96,111.96,10054
HFZ18,2018-10-25 11:00,25,111.96,111.965,111.96,111.965,2599
HFZ18,2018-10-25 11:30,25,111.96,111.965,111.955,111.955,4330
HFZ18,2018-10-25 12:00,25,111.955,111.96,111.955,111.96,176
HFZ18,2018-10-25 12:30,25,111.955,111.96,111.955,111.96,106
HFZ18,2018-10-25 13:00,25,111.96,111.96,111.96,111.96,5910
HFZ18,2018-10-25 13:30,25,111.96,111.96,111.96,111.96,260
HFZ18,2018-10-25 14:00,25,111.96,111.96,111.955,111.96,458
HFZ18,2018-10-25 14:30,25,111.96,111.965,111.96,111.96,1297
HFZ18,2018-10-26 01:00,26,111.98,111.985,111.975,111.98,8628
HFZ18,2018-10-26 01:30,26,111.98,111.985,111.975,111.985,5828
HFZ18,2018-10-26 02:00,26,111.985,112.005,111.98,112,34954
HFZ18,2018-10-26 02:30,26,112,112,111.99,111.995,10664
HFZ18,2018-10-26 03:00,26,112,112.005,111.995,112.005,20490
HFZ18,2018-10-26 03:30,26,112.005,112.01,111.995,112.01,17654
HFZ18,2018-10-26 04:00,26,112.01,112.02,112.005,112.015,34452
HFZ18,2018-10-26 04:30,26,112.02,112.02,112.01,112.015,20248
HFZ18,2018-10-26 05:00,26,112.015,112.02,112.01,112.02,13755
HFZ18,2018-10-26 05:30,26,112.02,112.025,112.015,112.02,18047
HFZ18,2018-10-26 06:00,26,112.02,112.02,112.015,112.02,1388
HFZ18,2018-10-26 06:30,26,112.02,112.02,112.015,112.015,6182
HFZ18,2018-10-26 07:00,26,112.02,112.02,112.005,112.015,27909
HFZ18,2018-10-26 07:30,26,112.015,112.015,111.995,112,25636
HFZ18,2018-10-26 08:00,26,112,112.01,112,112.01,7096
HFZ18,2018-10-26 08:30,26,112.01,112.015,112,112.005,8159
HFZ18,2018-10-26 09:00,26,112.005,112.015,112,112.01,21191
HFZ18,2018-10-26 09:30,26,112.01,112.035,112.01,112.035,45125
HFZ18,2018-10-26 10:00,26,112.035,112.035,112,112.005,43298
HFZ18,2018-10-26 10:30,26,112,112.005,111.995,112.005,13352
HFZ18,2018-10-26 11:00,26,112.005,112.005,111.98,111.985,22617
HFZ18,2018-10-26 11:30,26,111.985,111.99,111.98,111.985,6435
HFZ18,2018-10-26 12:00,26,111.985,111.985,111.975,111.98,6821
HFZ18,2018-10-26 12:30,26,111.98,111.985,111.975,111.98,2784
HFZ18,2018-10-26 13:00,26,111.98,111.985,111.98,111.985,758
HFZ18,2018-10-26 13:30,26,111.98,111.98,111.98,111.98,1034
HFZ18,2018-10-26 14:00,26,111.98,111.99,111.98,111.985,347
HFZ18,2018-10-26 14:30,26,111.985,111.99,111.985,111.99,350
HFZ18,2018-10-26 15:00,26,111.985,111.985,111.985,111.985,36
HFZ18,2018-10-29 02:00,29,111.98,111.99,111.975,111.98,8944
HFZ18,2018-10-29 02:30,29,111.98,111.995,111.98,111.995,12959
HFZ18,2018-10-29 03:00,29,111.995,112.005,111.985,112,32347
HFZ18,2018-10-29 03:30,29,112,112.005,111.99,112,11931
HFZ18,2018-10-29 04:00,29,112,112.005,111.99,111.99,16807
HFZ18,2018-10-29 04:30,29,111.985,111.99,111.96,111.975,46118
HFZ18,2018-10-29 05:00,29,111.975,111.975,111.96,111.96,15001
HFZ18,2018-10-29 05:30,29,111.965,111.97,111.965,111.97,6602
HFZ18,2018-10-29 06:00,29,111.97,111.975,111.96,111.97,18257
HFZ18,2018-10-29 06:30,29,111.965,111.97,111.965,111.97,4422
HFZ18,2018-10-29 07:00,29,111.97,111.97,111.965,111.965,1884
HFZ18,2018-10-29 07:30,29,111.97,111.97,111.955,111.96,23792
HFZ18,2018-10-29 08:00,29,111.965,111.97,111.96,111.965,1568
HFZ18,2018-10-29 08:30,29,111.965,111.97,111.96,111.965,5317
HFZ18,2018-10-29 09:00,29,111.965,111.97,111.96,111.97,2991
HFZ18,2018-10-29 09:30,29,111.97,111.97,111.965,111.965,2872
HFZ18,2018-10-29 10:00,29,111.97,111.975,111.965,111.975,9313
HFZ18,2018-10-29 10:30,29,111.975,111.98,111.965,111.98,4448
HFZ18,2018-10-29 11:00,29,111.98,111.985,111.975,111.985,9270
HFZ18,2018-10-29 11:30,29,111.98,111.985,111.975,111.985,4573
HFZ18,2018-10-29 12:00,29,111.985,111.985,111.98,111.98,1998
HFZ18,2018-10-29 12:30,29,111.98,111.985,111.975,111.98,1242
HFZ18,2018-10-29 13:00,29,111.98,111.985,111.975,111.98,234
HFZ18,2018-10-29 13:30,29,111.985,111.985,111.98,111.985,318
HFZ18,2018-10-29 14:00,29,111.985,111.995,111.985,111.99,3254
HFZ18,2018-10-29 14:30,29,111.99,112,111.99,111.995,686
HFZ18,2018-10-29 15:00,29,111.995,111.995,111.985,111.99,1329
HFZ18,2018-10-29 15:30,29,111.99,111.995,111.99,111.99,278
HFZ18,2018-10-30 02:00,30,111.97,111.98,111.965,111.975,12325
HFZ18,2018-10-30 02:30,30,111.975,111.98,111.97,111.975,9292
HFZ18,2018-10-30 03:00,30,111.975,111.975,111.96,111.965,26670
HFZ18,2018-10-30 03:30,30,111.965,111.97,111.955,111.96,22963
HFZ18,2018-10-30 04:00,30,111.96,111.985,111.955,111.98,34308
HFZ18,2018-10-30 04:30,30,111.98,111.98,111.97,111.97,7595
HFZ18,2018-10-30 05:00,30,111.975,111.98,111.97,111.975,7653
HFZ18,2018-10-30 05:30,30,111.975,111.98,111.975,111.98,2660
HFZ18,2018-10-30 06:00,30,111.975,111.99,111.975,111.99,15279
HFZ18,2018-10-30 06:30,30,111.99,111.99,111.975,111.98,5392
HFZ18,2018-10-30 07:00,30,111.975,111.985,111.975,111.985,5014
HFZ18,2018-10-30 07:30,30,111.985,111.985,111.975,111.985,11795
HFZ18,2018-10-30 08:00,30,111.985,111.995,111.98,111.985,12426
HFZ18,2018-10-30 08:30,30,111.99,111.99,111.975,111.975,13270
HFZ18,2018-10-30 09:00,30,111.975,111.995,111.975,111.995,18038
HFZ18,2018-10-30 09:30,30,111.99,111.995,111.985,111.99,9042
HFZ18,2018-10-30 10:00,30,111.995,111.995,111.985,111.99,2658
HFZ18,2018-10-30 10:30,30,111.985,111.99,111.985,111.99,5821
HFZ18,2018-10-30 11:00,30,111.99,111.99,111.98,111.985,11229
HFZ18,2018-10-30 11:30,30,111.98,111.99,111.98,111.985,6681
HFZ18,2018-10-30 12:00,30,111.99,111.995,111.985,111.985,2639
HFZ18,2018-10-30 12:30,30,111.99,111.99,111.98,111.98,2198
HFZ18,2018-10-30 13:00,30,111.985,111.985,111.985,111.985,107
HFZ18,2018-10-30 13:30,30,111.99,111.99,111.985,111.99,231
HFZ18,2018-10-30 14:00,30,111.99,111.99,111.985,111.985,1022
HFZ18,2018-10-30 14:30,30,111.985,111.985,111.98,111.98,1611
HFZ18,2018-10-30 15:00,30,111.985,111.985,111.98,111.985,261
HFZ18,2018-10-30 15:30,30,111.985,111.985,111.98,111.985,295
HFZ18,2018-10-31 02:00,31,111.975,111.98,111.97,111.975,14802
HFZ18,2018-10-31 02:30,31,111.975,111.98,111.965,111.97,9337
HFZ18,2018-10-31 03:00,31,111.97,111.98,111.965,111.97,11476
HFZ18,2018-10-31 03:30,31,111.965,111.97,111.96,111.97,11919
HFZ18,2018-10-31 04:00,31,111.97,111.98,111.965,111.98,11794
HFZ18,2018-10-31 04:30,31,111.98,111.98,111.975,111.975,3488
HFZ18,2018-10-31 05:00,31,111.975,111.985,111.975,111.975,16373
HFZ18,2018-10-31 05:30,31,111.98,111.985,111.975,111.985,5599
HFZ18,2018-10-31 06:00,31,111.985,111.985,111.975,111.985,6663
HFZ18,2018-10-31 06:30,31,111.985,111.985,111.975,111.98,10392
HFZ18,2018-10-31 07:00,31,111.975,111.98,111.96,111.965,16386
HFZ18,2018-10-31 07:30,31,111.965,111.97,111.96,111.97,15385
HFZ18,2018-10-31 08:00,31,111.97,111.975,111.965,111.97,10448
HFZ18,2018-10-31 08:30,31,111.97,111.975,111.965,111.965,16411
HFZ18,2018-10-31 09:00,31,111.965,111.97,111.96,111.965,17655
HFZ18,2018-10-31 09:30,31,111.965,111.97,111.965,111.97,3659
HFZ18,2018-10-31 10:00,31,111.965,111.97,111.955,111.955,10008
HFZ18,2018-10-31 10:30,31,111.955,111.975,111.955,111.97,20001
HFZ18,2018-10-31 11:00,31,111.97,111.98,111.965,111.975,26053
HFZ18,2018-10-31 11:30,31,111.97,111.975,111.97,111.975,8414
HFZ18,2018-10-31 12:00,31,111.975,111.98,111.97,111.975,9445
HFZ18,2018-10-31 12:30,31,111.98,111.98,111.97,111.975,2082
HFZ18,2018-10-31 13:00,31,111.975,111.985,111.97,111.985,5067
HFZ18,2018-10-31 13:30,31,111.985,111.985,111.975,111.98,8332
HFZ18,2018-10-31 14:00,31,111.975,111.98,111.975,111.98,100
HFZ18,2018-10-31 14:30,31,111.98,111.985,111.98,111.985,18
HFZ18,2018-10-31 15:00,31,111.98,111.98,111.98,111.98,253
HFZ18,2018-10-31 15:30,31,111.985,111.985,111.98,111.985,447
HFZ18,2018-11-01 02:00,1,111.98,111.985,111.97,111.97,13026
HFZ18,2018-11-01 02:30,1,111.975,111.98,111.97,111.975,10213
HFZ18,2018-11-01 03:00,1,111.975,111.98,111.96,111.97,15177
HFZ18,2018-11-01 03:30,1,111.965,111.975,111.955,111.955,15871
HFZ18,2018-11-01 04:00,1,111.955,111.96,111.945,111.955,19267
HFZ18,2018-11-01 04:30,1,111.955,111.96,111.945,111.95,14677
HFZ18,2018-11-01 05:00,1,111.95,111.96,111.945,111.96,10418
HFZ18,2018-11-01 05:30,1,111.955,111.965,111.955,111.96,4034
HFZ18,2018-11-01 06:00,1,111.965,111.965,111.96,111.965,791
HFZ18,2018-11-01 06:30,1,111.965,111.97,111.96,111.965,9414
HFZ18,2018-11-01 07:00,1,111.965,111.965,111.955,111.965,12124
HFZ18,2018-11-01 07:30,1,111.965,111.97,111.96,111.965,9634
HFZ18,2018-11-01 08:00,1,111.96,111.965,111.955,111.965,10183
HFZ18,2018-11-01 08:30,1,111.965,111.97,111.96,111.96,21055
HFZ18,2018-11-01 09:00,1,111.96,111.97,111.96,111.96,10400
HFZ18,2018-11-01 09:30,1,111.96,111.97,111.96,111.965,11580
HFZ18,2018-11-01 10:00,1,111.965,111.97,111.96,111.965,7242
HFZ18,2018-11-01 10:30,1,111.965,111.975,111.965,111.975,9704
HFZ18,2018-11-01 11:00,1,111.97,111.98,111.965,111.975,22047
HFZ18,2018-11-01 11:30,1,111.98,111.98,111.97,111.975,8927
HFZ18,2018-11-01 12:00,1,111.975,111.98,111.97,111.975,946
HFZ18,2018-11-01 12:30,1,111.975,111.98,111.975,111.975,511
HFZ18,2018-11-01 13:00,1,111.975,111.98,111.975,111.975,2608
HFZ18,2018-11-01 13:30,1,111.975,111.975,111.97,111.975,1729
HFZ18,2018-11-01 14:00,1,111.975,111.98,111.975,111.98,563
HFZ18,2018-11-01 14:30,1,111.975,111.98,111.975,111.975,510
HFZ18,2018-11-01 15:00,1,111.975,111.975,111.975,111.975,44
HFZ18,2018-11-01 15:30,1,111.975,111.98,111.97,111.97,260
HFZ18,2018-11-02 02:00,2,111.95,111.955,111.945,111.955,14060
HFZ18,2018-11-02 02:30,2,111.955,111.96,111.945,111.95,13248
HFZ18,2018-11-02 03:00,2,111.95,111.95,111.94,111.94,18133
HFZ18,2018-11-02 03:30,2,111.94,111.945,111.935,111.945,14681
HFZ18,2018-11-02 04:00,2,111.95,111.955,111.94,111.945,10146
HFZ18,2018-11-02 04:30,2,111.95,111.955,111.945,111.945,3249
HFZ18,2018-11-02 05:00,2,111.95,111.95,111.94,111.945,9604
HFZ18,2018-11-02 05:30,2,111.945,111.95,111.94,111.945,6991
HFZ18,2018-11-02 06:00,2,111.95,111.95,111.945,111.95,6690
HFZ18,2018-11-02 06:30,2,111.955,111.955,111.95,111.955,1349
HFZ18,2018-11-02 07:00,2,111.95,111.965,111.95,111.96,14174
HFZ18,2018-11-02 07:30,2,111.965,111.965,111.945,111.96,13319
HFZ18,2018-11-02 08:00,2,111.96,111.96,111.95,111.955,13054
HFZ18,2018-11-02 08:30,2,111.955,111.96,111.95,111.955,12354
HFZ18,2018-11-02 09:00,2,111.955,111.96,111.95,111.955,10313
HFZ18,2018-11-02 09:30,2,111.955,111.97,111.955,111.96,21423
HFZ18,2018-11-02 10:00,2,111.955,111.965,111.955,111.96,18346
HFZ18,2018-11-02 10:30,2,111.96,111.965,111.95,111.965,23716
HFZ18,2018-11-02 11:00,2,111.965,111.97,111.955,111.96,20078
HFZ18,2018-11-02 11:30,2,111.96,111.975,111.96,111.97,8381
HFZ18,2018-11-02 12:00,2,111.97,111.97,111.955,111.965,6682
HFZ18,2018-11-02 12:30,2,111.96,111.96,111.955,111.955,1827
HFZ18,2018-11-02 13:00,2,111.96,111.96,111.955,111.955,1234
HFZ18,2018-11-02 13:30,2,111.955,111.96,111.95,111.955,296
HFZ18,2018-11-02 14:00,2,111.95,111.95,111.945,111.945,1166
HFZ18,2018-11-02 14:30,2,111.945,111.95,111.945,111.95,73
HFZ18,2018-11-02 15:00,2,111.945,111.945,111.945,111.945,10
HFZ18,2018-11-02 15:30,2,111.95,111.95,111.945,111.945,258
HFZ18,2018-11-05 01:00,5,111.96,111.98,111.955,111.98,7469
HFZ18,2018-11-05 01:30,5,111.975,111.99,111.975,111.98,10633
HFZ18,2018-11-05 02:00,5,111.985,111.99,111.98,111.98,16169
HFZ18,2018-11-05 02:30,5,111.98,111.98,111.97,111.975,6493
HFZ18,2018-11-05 03:00,5,111.975,111.975,111.97,111.975,7642
HFZ18,2018-11-05 03:30,5,111.97,111.975,111.965,111.97,10634
HFZ18,2018-11-05 04:00,5,111.97,111.97,111.96,111.965,7121
HFZ18,2018-11-05 04:30,5,111.965,111.97,111.96,111.965,3794
HFZ18,2018-11-05 05:00,5,111.96,111.97,111.96,111.965,12368
HFZ18,2018-11-05 05:30,5,111.965,111.97,111.965,111.97,3846
HFZ18,2018-11-05 06:00,5,111.97,111.97,111.965,111.965,1822
HFZ18,2018-11-05 06:30,5,111.97,111.975,111.965,111.97,14584
HFZ18,2018-11-05 07:00,5,111.97,111.97,111.95,111.96,23156
HFZ18,2018-11-05 07:30,5,111.955,111.97,111.955,111.96,7575
HFZ18,2018-11-05 08:00,5,111.96,111.97,111.96,111.965,10094
HFZ18,2018-11-05 08:30,5,111.965,111.965,111.945,111.95,19854
HFZ18,2018-11-05 09:00,5,111.955,111.96,111.945,111.955,18209
HFZ18,2018-11-05 09:30,5,111.955,111.955,111.95,111.955,2564
HFZ18,2018-11-05 10:00,5,111.955,111.955,111.945,111.95,16307
HFZ18,2018-11-05 10:30,5,111.95,111.955,111.95,111.95,1695
HFZ18,2018-11-05 11:00,5,111.95,111.955,111.945,111.95,4900
HFZ18,2018-11-05 11:30,5,111.95,111.96,111.95,111.955,2912
HFZ18,2018-11-05 12:00,5,111.955,111.955,111.95,111.955,172
HFZ18,2018-11-05 12:30,5,111.955,111.955,111.95,111.955,177
HFZ18,2018-11-05 13:00,5,111.95,111.955,111.95,111.955,23
HFZ18,2018-11-05 13:30,5,111.955,111.955,111.95,111.955,46
HFZ18,2018-11-05 14:00,5,111.95,111.95,111.95,111.95,32
HFZ18,2018-11-05 14:30,5,111.95,111.955,111.95,111.95,603
HFZ18,2018-11-06 01:00,6,111.955,111.955,111.94,111.945,5608
HFZ18,2018-11-06 01:30,6,111.95,111.95,111.94,111.945,6703
HFZ18,2018-11-06 02:00,6,111.945,111.95,111.94,111.945,4524
HFZ18,2018-11-06 02:30,6,111.95,111.955,111.945,111.95,31128
HFZ18,2018-11-06 03:00,6,111.95,111.965,111.945,111.96,18561
HFZ18,2018-11-06 03:30,6,111.96,111.965,111.955,111.96,11705
HFZ18,2018-11-06 04:00,6,111.96,111.975,111.96,111.96,15829
HFZ18,2018-11-06 04:30,6,111.96,111.975,111.96,111.975,5442
HFZ18,2018-11-06 05:00,6,111.97,111.975,111.965,111.97,11974
HFZ18,2018-11-06 05:30,6,111.97,111.975,111.96,111.96,7899
HFZ18,2018-11-06 06:00,6,111.96,111.965,111.955,111.955,5926
HFZ18,2018-11-06 06:30,6,111.955,111.96,111.955,111.955,5408
HFZ18,2018-11-06 07:00,6,111.955,111.96,111.95,111.955,8337
HFZ18,2018-11-06 07:30,6,111.95,111.96,111.95,111.955,10445
HFZ18,2018-11-06 08:00,6,111.96,111.96,111.955,111.955,2779
HFZ18,2018-11-06 08:30,6,111.96,111.96,111.945,111.95,12263
HFZ18,2018-11-06 09:00,6,111.95,111.955,111.945,111.955,10001
HFZ18,2018-11-06 09:30,6,111.955,111.955,111.945,111.945,7928
HFZ18,2018-11-06 10:00,6,111.95,111.95,111.94,111.94,13276
HFZ18,2018-11-06 10:30,6,111.945,111.95,111.94,111.945,3168
HFZ18,2018-11-06 11:00,6,111.94,111.945,111.935,111.94,3254
HFZ18,2018-11-06 11:30,6,111.94,111.945,111.935,111.94,830
HFZ18,2018-11-06 12:00,6,111.94,111.94,111.935,111.94,252
HFZ18,2018-11-06 12:30,6,111.94,111.94,111.935,111.935,63
HFZ18,2018-11-06 13:00,6,111.935,111.945,111.935,111.94,52
HFZ18,2018-11-06 13:30,6,111.94,111.94,111.94,111.94,1
HFZ18,2018-11-06 14:00,6,111.945,111.945,111.94,111.94,97
HFZ18,2018-11-06 14:30,6,111.94,111.94,111.935,111.935,1438
HFZ18,2018-11-07 01:00,7,111.945,111.955,111.94,111.945,7719
HFZ18,2018-11-07 01:30,7,111.945,111.95,111.94,111.95,5678
HFZ18,2018-11-07 02:00,7,111.945,111.945,111.925,111.93,26517
HFZ18,2018-11-07 02:30,7,111.93,111.94,111.925,111.93,24418
HFZ18,2018-11-07 03:00,7,111.93,111.935,111.925,111.93,11881
HFZ18,2018-11-07 03:30,7,111.93,111.94,111.93,111.935,13216
HFZ18,2018-11-07 04:00,7,111.93,111.935,111.93,111.93,2277
HFZ18,2018-11-07 04:30,7,111.93,111.935,111.915,111.92,18827
HFZ18,2018-11-07 05:00,7,111.92,111.925,111.915,111.915,13838
HFZ18,2018-11-07 05:30,7,111.915,111.92,111.9,111.905,23523
HFZ18,2018-11-07 06:00,7,111.905,111.91,111.9,111.9,8462
HFZ18,2018-11-07 06:30,7,111.9,111.91,111.895,111.905,18445
HFZ18,2018-11-07 07:00,7,111.905,111.91,111.905,111.905,4163
HFZ18,2018-11-07 07:30,7,111.905,111.915,111.905,111.91,14212
HFZ18,2018-11-07 08:00,7,111.91,111.915,111.905,111.91,7065
HFZ18,2018-11-07 08:30,7,111.905,111.915,111.905,111.91,6262
HFZ18,2018-11-07 09:00,7,111.91,111.915,111.905,111.915,19298
HFZ18,2018-11-07 09:30,7,111.91,111.915,111.905,111.91,10620
HFZ18,2018-11-07 10:00,7,111.915,111.915,111.905,111.91,16110
HFZ18,2018-11-07 10:30,7,111.915,111.915,111.91,111.91,1989
HFZ18,2018-11-07 11:00,7,111.91,111.915,111.91,111.91,6025
HFZ18,2018-11-07 11:30,7,111.91,111.915,111.905,111.905,3834
HFZ18,2018-11-07 12:00,7,111.91,111.915,111.91,111.915,2115
HFZ18,2018-11-07 12:30,7,111.915,111.915,111.905,111.905,662
HFZ18,2018-11-07 13:00,7,111.915,111.915,111.905,111.905,20
HFZ18,2018-11-07 13:30,7,111.915,111.915,111.9,111.9,2146
HFZ18,2018-11-07 14:00,7,111.9,111.9,111.9,111.9,1279
HFZ18,2018-11-07 14:30,7,111.9,111.9,111.895,111.9,497
HFZ18,2018-11-08 01:00,8,111.905,111.91,111.895,111.905,12419
HFZ18,2018-11-08 01:30,8,111.9,111.905,111.9,111.9,2221
HFZ18,2018-11-08 02:00,8,111.905,111.91,111.895,111.9,16468
HFZ18,2018-11-08 02:30,8,111.9,111.9,111.885,111.895,19221
HFZ18,2018-11-08 03:00,8,111.9,111.905,111.895,111.9,5926
HFZ18,2018-11-08 03:30,8,111.9,111.91,111.9,111.91,15635
HFZ18,2018-11-08 04:00,8,111.91,111.915,111.9,111.9,14249
HFZ18,2018-11-08 04:30,8,111.905,111.91,111.9,111.905,5493
HFZ18,2018-11-08 05:00,8,111.91,111.91,111.9,111.9,2711
HFZ18,2018-11-08 05:30,8,111.905,111.905,111.9,111.9,498
HFZ18,2018-11-08 06:00,8,111.9,111.905,111.9,111.9,1215
HFZ18,2018-11-08 06:30,8,111.905,111.905,111.9,111.9,2755
HFZ18,2018-11-08 07:00,8,111.9,111.91,111.9,111.905,7061
HFZ18,2018-11-08 07:30,8,111.905,111.91,111.905,111.905,1487
HFZ18,2018-11-08 08:00,8,111.905,111.915,111.905,111.915,9478
HFZ18,2018-11-08 08:30,8,111.91,111.915,111.91,111.91,3275
HFZ18,2018-11-08 09:00,8,111.915,111.915,111.905,111.91,4077
HFZ18,2018-11-08 09:30,8,111.91,111.91,111.905,111.905,2344
HFZ18,2018-11-08 10:00,8,111.905,111.91,111.905,111.905,3442
HFZ18,2018-11-08 10:30,8,111.905,111.91,111.9,111.905,9362
HFZ18,2018-11-08 11:00,8,111.9,111.905,111.9,111.9,1718
HFZ18,2018-11-08 11:30,8,111.9,111.905,111.9,111.905,761
HFZ18,2018-11-08 12:00,8,111.905,111.905,111.895,111.9,2854
HFZ18,2018-11-08 12:30,8,111.895,111.9,111.895,111.895,317
HFZ18,2018-11-08 13:00,8,111.895,111.905,111.895,111.9,188
HFZ18,2018-11-08 13:30,8,111.9,111.9,111.895,111.895,81
HFZ18,2018-11-08 14:00,8,111.9,111.9,111.895,111.895,25
HFZ18,2018-11-08 14:30,8,111.895,111.9,111.895,111.895,542
HFZ18,2018-11-09 01:00,9,111.91,111.915,111.905,111.905,5255
HFZ18,2018-11-09 01:30,9,111.91,111.92,111.91,111.915,10699
HFZ18,2018-11-09 02:00,9,111.915,111.93,111.915,111.92,7386
HFZ18,2018-11-09 02:30,9,111.925,111.93,111.915,111.93,9237
HFZ18,2018-11-09 03:00,9,111.93,111.935,111.92,111.925,11943
HFZ18,2018-11-09 03:30,9,111.92,111.935,111.92,111.93,12845
HFZ18,2018-11-09 04:00,9,111.925,111.93,111.92,111.93,11951
HFZ18,2018-11-09 04:30,9,111.935,111.935,111.93,111.93,8309
HFZ18,2018-11-09 05:00,9,111.935,111.935,111.93,111.93,2539
HFZ18,2018-11-09 05:30,9,111.93,111.935,111.93,111.93,4931
HFZ18,2018-11-09 06:00,9,111.93,111.945,111.93,111.94,11943
HFZ18,2018-11-09 06:30,9,111.94,111.95,111.94,111.94,18454
HFZ18,2018-11-09 07:00,9,111.94,111.94,111.935,111.94,1970
HFZ18,2018-11-09 07:30,9,111.935,111.94,111.93,111.93,7671
HFZ18,2018-11-09 08:00,9,111.935,111.94,111.93,111.935,9368
HFZ18,2018-11-09 08:30,9,111.935,111.945,111.935,111.945,14264
HFZ18,2018-11-09 09:00,9,111.945,111.95,111.94,111.95,18211
HFZ18,2018-11-09 09:30,9,111.95,111.95,111.94,111.945,7826
HFZ18,2018-11-09 10:00,9,111.945,111.95,111.94,111.94,17827
HFZ18,2018-11-09 10:30,9,111.94,111.945,111.93,111.94,13941
HFZ18,2018-11-09 11:00,9,111.94,111.945,111.935,111.935,2433
HFZ18,2018-11-09 11:30,9,111.935,111.94,111.935,111.935,1196
HFZ18,2018-11-09 12:00,9,111.935,111.94,111.935,111.935,92
HFZ18,2018-11-09 12:30,9,111.935,111.94,111.935,111.935,24
HFZ18,2018-11-09 13:00,9,111.935,111.94,111.935,111.94,89
HFZ18,2018-11-09 13:30,9,111.935,111.94,111.935,111.935,90
HFZ18,2018-11-09 14:00,9,111.935,111.94,111.935,111.935,341
HFZ18,2018-11-09 14:30,9,111.935,111.94,111.935,111.935,876
HFZ18,2018-11-09 15:00,9,111.935,111.935,111.935,111.935,1
HFZ18,2018-11-12 01:00,12,111.93,111.94,111.925,111.935,6611
HFZ18,2018-11-12 01:30,12,111.935,111.95,111.935,111.945,8179
HFZ18,2018-11-12 02:00,12,111.95,111.97,111.945,111.965,26159
HFZ18,2018-11-12 02:30,12,111.965,111.975,111.96,111.965,25171
HFZ18,2018-11-12 03:00,12,111.96,111.97,111.96,111.97,11658
HFZ18,2018-11-12 03:30,12,111.97,111.98,111.97,111.97,23913
HFZ18,2018-11-12 04:00,12,111.975,111.98,111.97,111.97,5913
HFZ18,2018-11-12 04:30,12,111.975,111.98,111.97,111.97,5942
HFZ18,2018-11-12 05:00,12,111.975,111.975,111.97,111.97,2181
HFZ18,2018-11-12 05:30,12,111.97,111.98,111.97,111.975,6265
HFZ18,2018-11-12 06:00,12,111.98,111.98,111.975,111.975,2812
HFZ18,2018-11-12 06:30,12,111.975,111.98,111.975,111.975,3218
HFZ18,2018-11-12 07:00,12,111.98,111.98,111.97,111.975,9584
HFZ18,2018-11-12 07:30,12,111.97,111.98,111.965,111.965,9576
HFZ18,2018-11-12 08:00,12,111.965,111.97,111.96,111.965,6343
HFZ18,2018-11-12 08:30,12,111.965,111.97,111.965,111.965,9053
HFZ18,2018-11-12 09:00,12,111.97,111.97,111.965,111.97,2923
HFZ18,2018-11-12 09:30,12,111.97,111.97,111.965,111.965,1276
HFZ18,2018-11-12 10:00,12,111.97,111.97,111.96,111.965,15107
HFZ18,2018-11-12 10:30,12,111.965,111.97,111.96,111.96,10624
HFZ18,2018-11-12 11:00,12,111.96,111.965,111.96,111.96,2932
HFZ18,2018-11-12 11:30,12,111.96,111.965,111.96,111.96,1295
HFZ18,2018-11-12 12:00,12,111.96,111.965,111.96,111.965,536
HFZ18,2018-11-12 12:30,12,111.96,111.965,111.96,111.96,64
HFZ18,2018-11-12 13:00,12,111.96,111.96,111.96,111.96,6
HFZ18,2018-11-12 13:30,12,111.96,111.965,111.96,111.965,843
HFZ18,2018-11-12 14:00,12,111.96,111.965,111.96,111.965,8
HFZ18,2018-11-12 14:30,12,111.96,111.965,111.96,111.96,1072
HFZ18,2018-11-13 01:00,13,111.96,111.965,111.955,111.965,10691
HFZ18,2018-11-13 01:30,13,111.965,111.965,111.95,111.955,6445
HFZ18,2018-11-13 02:00,13,111.955,111.96,111.95,111.955,12516
HFZ18,2018-11-13 02:30,13,111.955,111.96,111.94,111.96,19096
HFZ18,2018-11-13 03:00,13,111.955,111.965,111.95,111.965,9057
HFZ18,2018-11-13 03:30,13,111.965,111.97,111.96,111.965,8983
HFZ18,2018-11-13 04:00,13,111.97,111.975,111.965,111.97,18560
HFZ18,2018-11-13 04:30,13,111.97,111.97,111.96,111.965,12972
HFZ18,2018-11-13 05:00,13,111.965,111.965,111.955,111.955,14754
HFZ18,2018-11-13 05:30,13,111.955,111.96,111.95,111.955,10249
HFZ18,2018-11-13 06:00,13,111.955,111.96,111.955,111.955,2437
HFZ18,2018-11-13 06:30,13,111.96,111.96,111.95,111.955,6778
HFZ18,2018-11-13 07:00,13,111.95,111.96,111.95,111.955,9192
HFZ18,2018-11-13 07:30,13,111.96,111.96,111.955,111.96,1257
HFZ18,2018-11-13 08:00,13,111.96,111.96,111.955,111.96,2408
HFZ18,2018-11-13 08:30,13,111.96,111.96,111.95,111.96,7849
HFZ18,2018-11-13 09:00,13,111.96,111.97,111.955,111.965,14241
HFZ18,2018-11-13 09:30,13,111.965,111.97,111.955,111.955,15358
HFZ18,2018-11-13 10:00,13,111.96,111.965,111.945,111.95,17926
HFZ18,2018-11-13 10:30,13,111.95,111.95,111.945,111.95,6617
HFZ18,2018-11-13 11:00,13,111.95,111.95,111.945,111.95,2626
HFZ18,2018-11-13 11:30,13,111.945,111.955,111.945,111.95,5468
HFZ18,2018-11-13 12:00,13,111.955,111.96,111.95,111.96,1481
HFZ18,2018-11-13 12:30,13,111.96,111.96,111.955,111.96,12
HFZ18,2018-11-13 13:00,13,111.96,111.96,111.955,111.955,270
HFZ18,2018-11-13 13:30,13,111.955,111.96,111.955,111.96,728
HFZ18,2018-11-13 14:00,13,111.96,111.97,111.96,111.965,1616
HFZ18,2018-11-13 14:30,13,111.97,111.97,111.965,111.965,929
HFZ18,2018-11-14 01:00,14,111.97,111.97,111.96,111.965,4343
HFZ18,2018-11-14 01:30,14,111.96,111.965,111.955,111.955,1776
HFZ18,2018-11-14 02:00,14,111.96,111.975,111.96,111.96,9654
HFZ18,2018-11-14 02:30,14,111.965,111.975,111.965,111.975,4445
HFZ18,2018-11-14 03:00,14,111.975,111.975,111.965,111.965,5691
HFZ18,2018-11-14 03:30,14,111.965,111.97,111.955,111.955,7222
HFZ18,2018-11-14 04:00,14,111.955,111.965,111.955,111.955,11119
HFZ18,2018-11-14 04:30,14,111.955,111.965,111.955,111.96,12112
HFZ18,2018-11-14 05:00,14,111.955,111.965,111.955,111.96,6350
HFZ18,2018-11-14 05:30,14,111.96,111.965,111.96,111.96,713
HFZ18,2018-11-14 06:00,14,111.96,111.96,111.955,111.96,5630
HFZ18,2018-11-14 06:30,14,111.955,111.96,111.955,111.955,370
HFZ18,2018-11-14 07:00,14,111.955,111.96,111.94,111.945,8723
HFZ18,2018-11-14 07:30,14,111.95,111.955,111.94,111.945,12795
HFZ18,2018-11-14 08:00,14,111.945,111.95,111.94,111.95,14595
HFZ18,2018-11-14 08:30,14,111.95,111.96,111.945,111.95,15517
HFZ18,2018-11-14 09:00,14,111.95,111.96,111.945,111.955,13058
HFZ18,2018-11-14 09:30,14,111.955,111.955,111.945,111.95,6392
HFZ18,2018-11-14 10:00,14,111.955,111.955,111.95,111.95,5440
HFZ18,2018-11-14 10:30,14,111.95,111.965,111.95,111.96,13255
HFZ18,2018-11-14 11:00,14,111.96,111.97,111.96,111.965,7843
HFZ18,2018-11-14 11:30,14,111.965,111.97,111.965,111.965,4405
HFZ18,2018-11-14 12:00,14,111.965,111.98,111.965,111.98,3143
HFZ18,2018-11-14 12:30,14,111.975,111.98,111.965,111.97,1260
HFZ18,2018-11-14 13:00,14,111.97,111.97,111.96,111.965,2741
HFZ18,2018-11-14 13:30,14,111.965,111.965,111.96,111.96,563
HFZ18,2018-11-14 14:00,14,111.955,111.96,111.955,111.96,400
HFZ18,2018-11-14 14:30,14,111.96,111.965,111.96,111.96,280
HFZ18,2018-11-14 15:00,14,111.96,111.96,111.96,111.96,1
HFZ18,2018-11-15 01:00,15,111.95,111.96,111.95,111.955,3085
HFZ18,2018-11-15 01:30,15,111.955,111.965,111.95,111.96,16281
HFZ18,2018-11-15 02:00,15,111.96,111.975,111.96,111.97,25253
HFZ18,2018-11-15 02:30,15,111.97,112.005,111.97,111.995,40051
HFZ18,2018-11-15 03:00,15,111.995,112,111.985,112,24371
HFZ18,2018-11-15 03:30,15,112,112.01,111.995,112.01,16954
HFZ18,2018-11-15 04:00,15,112.01,112.015,111.995,112,18861
HFZ18,2018-11-15 04:30,15,112,112,111.985,111.99,26818
HFZ18,2018-11-15 05:00,15,111.99,111.99,111.98,111.98,8978
HFZ18,2018-11-15 05:30,15,111.985,111.985,111.975,111.98,7484
HFZ18,2018-11-15 06:00,15,111.98,111.98,111.97,111.98,8308
HFZ18,2018-11-15 06:30,15,111.98,111.99,111.975,111.99,7766
HFZ18,2018-11-15 07:00,15,111.99,111.99,111.985,111.99,4994
HFZ18,2018-11-15 07:30,15,111.99,112.01,111.985,112.01,30132
HFZ18,2018-11-15 08:00,15,112.01,112.025,112,112.015,53567
HFZ18,2018-11-15 08:30,15,112.015,112.03,112.005,112.01,41279
HFZ18,2018-11-15 09:00,15,112.01,112.015,112,112.005,11740
HFZ18,2018-11-15 09:30,15,112.005,112.02,112.005,112.005,16325
HFZ18,2018-11-15 10:00,15,112.01,112.01,112,112.005,5887
HFZ18,2018-11-15 10:30,15,112.005,112.005,111.99,112,14350
HFZ18,2018-11-15 11:00,15,112,112.01,111.995,112,10696
HFZ18,2018-11-15 11:30,15,112,112.005,111.995,112.005,1017
HFZ18,2018-11-15 12:00,15,112,112.01,111.995,111.995,2178
HFZ18,2018-11-15 12:30,15,111.995,112,111.99,111.99,2349
HFZ18,2018-11-15 13:00,15,111.99,111.995,111.99,111.995,500
HFZ18,2018-11-15 13:30,15,111.99,111.99,111.985,111.99,1082
HFZ18,2018-11-15 14:00,15,111.99,111.99,111.99,111.99,608
HFZ18,2018-11-15 14:30,15,111.985,111.995,111.985,111.99,818
HFZ18,2018-11-15 15:00,15,111.995,111.995,111.995,111.995,1
HFZ18,2018-11-16 01:00,16,111.98,111.995,111.98,111.995,6201
HFZ18,2018-11-16 01:30,16,111.995,112,111.99,111.995,5252
HFZ18,2018-11-16 02:00,16,111.995,111.995,111.985,111.99,26305
HFZ18,2018-11-16 02:30,16,111.99,111.995,111.97,111.985,27846
HFZ18,2018-11-16 03:00,16,111.985,111.995,111.98,111.99,18204
HFZ18,2018-11-16 03:30,16,111.99,111.995,111.98,111.99,6784
HFZ18,2018-11-16 04:00,16,111.985,112,111.985,111.995,13817
HFZ18,2018-11-16 04:30,16,111.995,112,111.99,111.995,4596
HFZ18,2018-11-16 05:00,16,112,112.005,111.99,111.995,7606
HFZ18,2018-11-16 05:30,16,111.995,112,111.99,112,2999
HFZ18,2018-11-16 06:00,16,112,112.005,111.995,112,4749
HFZ18,2018-11-16 06:30,16,112,112.005,111.995,111.995,10112
HFZ18,2018-11-16 07:00,16,112,112.005,111.995,112.005,8137
HFZ18,2018-11-16 07:30,16,112.005,112.005,111.995,112,15297
HFZ18,2018-11-16 08:00,16,112,112.005,111.99,112,15844
HFZ18,2018-11-16 08:30,16,112,112.005,111.99,111.995,19610
HFZ18,2018-11-16 09:00,16,111.995,112,111.99,111.995,9195
HFZ18,2018-11-16 09:30,16,112,112,111.985,111.99,10607
HFZ18,2018-11-16 10:00,16,111.99,111.995,111.985,111.985,7996
HFZ18,2018-11-16 10:30,16,111.985,111.99,111.985,111.99,2278
HFZ18,2018-11-16 11:00,16,111.99,111.995,111.985,111.995,4499
HFZ18,2018-11-16 11:30,16,111.99,111.995,111.985,111.99,3729
HFZ18,2018-11-16 12:00,16,111.99,111.995,111.99,111.99,85
HFZ18,2018-11-16 12:30,16,111.99,111.995,111.99,111.995,79
HFZ18,2018-11-16 13:30,16,111.99,111.995,111.99,111.99,85
HFZ18,2018-11-16 14:00,16,111.995,111.995,111.99,111.99,56
HFZ18,2018-11-16 14:30,16,111.995,112,111.99,111.995,672
HFZ18,2018-11-19 01:00,19,112,112,111.98,111.98,7827
HFZ18,2018-11-19 01:30,19,111.985,111.985,111.975,111.985,3639
HFZ18,2018-11-19 02:00,19,111.985,111.985,111.96,111.965,32447
HFZ18,2018-11-19 02:30,19,111.965,111.965,111.945,111.955,35072
HFZ18,2018-11-19 03:00,19,111.95,111.965,111.95,111.96,12679
HFZ18,2018-11-19 03:30,19,111.96,111.97,111.96,111.965,7512
HFZ18,2018-11-19 04:00,19,111.965,111.97,111.965,111.97,1922
HFZ18,2018-11-19 04:30,19,111.965,111.98,111.965,111.975,6220
HFZ18,2018-11-19 05:00,19,111.97,111.975,111.965,111.97,9747
HFZ18,2018-11-19 05:30,19,111.97,111.975,111.965,111.975,4921
HFZ18,2018-11-19 06:00,19,111.975,111.975,111.97,111.975,1368
HFZ18,2018-11-19 06:30,19,111.975,111.975,111.97,111.975,519
HFZ18,2018-11-19 07:00,19,111.97,111.975,111.96,111.965,8706
HFZ18,2018-11-19 07:30,19,111.965,111.97,111.96,111.965,8066
HFZ18,2018-11-19 08:00,19,111.96,111.965,111.96,111.965,5366
HFZ18,2018-11-19 08:30,19,111.965,111.97,111.965,111.97,4950
HFZ18,2018-11-19 09:00,19,111.965,111.98,111.965,111.98,10125
HFZ18,2018-11-19 09:30,19,111.98,111.98,111.97,111.98,14522
HFZ18,2018-11-19 10:00,19,111.98,111.985,111.975,111.98,15365
HFZ18,2018-11-19 10:30,19,111.975,111.99,111.975,111.985,7349
HFZ18,2018-11-19 11:00,19,111.985,111.995,111.985,111.995,3534
HFZ18,2018-11-19 11:30,19,111.99,111.995,111.99,111.995,2463
HFZ18,2018-11-19 12:00,19,111.99,111.995,111.99,111.99,1057
HFZ18,2018-11-19 12:30,19,111.99,111.99,111.985,111.99,769
HFZ18,2018-11-19 13:00,19,111.99,111.99,111.985,111.99,8
HFZ18,2018-11-19 13:30,19,111.99,111.99,111.985,111.985,433
HFZ18,2018-11-19 14:00,19,111.99,111.99,111.985,111.99,43
HFZ18,2018-11-19 14:30,19,111.99,111.995,111.985,111.995,857
HFZ18,2018-11-20 01:00,20,111.99,111.995,111.985,111.995,2156
HFZ18,2018-11-20 01:30,20,111.99,111.99,111.98,111.985,7650
HFZ18,2018-11-20 02:00,20,111.985,111.995,111.98,111.995,12392
HFZ18,2018-11-20 02:30,20,111.99,112.015,111.99,112.005,29116
HFZ18,2018-11-20 03:00,20,112.005,112.01,111.995,111.995,15567
HFZ18,2018-11-20 03:30,20,111.995,112.005,111.995,111.995,9872
HFZ18,2018-11-20 04:00,20,112,112.01,111.995,112,15357
HFZ18,2018-11-20 04:30,20,111.995,112.005,111.995,112,9764
HFZ18,2018-11-20 05:00,20,112,112,111.99,111.995,5467
HFZ18,2018-11-20 05:30,20,111.995,112,111.995,111.995,4467
HFZ18,2018-11-20 06:00,20,111.995,112,111.995,111.995,1326
HFZ18,2018-11-20 06:30,20,112,112,111.995,111.995,615
HFZ18,2018-11-20 07:00,20,111.995,112,111.99,111.99,15650
HFZ18,2018-11-20 07:30,20,111.995,112.005,111.99,112,8462
HFZ18,2018-11-20 08:00,20,112,112.005,111.995,111.995,3957
HFZ18,2018-11-20 08:30,20,112,112.005,111.995,112.005,14353
HFZ18,2018-11-20 09:00,20,112,112.01,112,112.005,14900
HFZ18,2018-11-20 09:30,20,112.005,112.01,111.995,112,8213
HFZ18,2018-11-20 10:00,20,112,112.005,111.995,112.005,13459
HFZ18,2018-11-20 10:30,20,112.005,112.005,111.995,112,6547
HFZ18,2018-11-20 11:00,20,111.995,112,111.995,111.995,445
HFZ18,2018-11-20 11:30,20,112,112,111.995,112,4266
HFZ18,2018-11-20 12:00,20,112,112.005,112,112.005,6700
HFZ18,2018-11-20 12:30,20,112.005,112.005,112,112.005,10
HFZ18,2018-11-20 13:00,20,112.005,112.005,112,112.005,836
HFZ18,2018-11-20 13:30,20,112,112,112,112,1
HFZ18,2018-11-20 14:00,20,112,112.005,112,112.005,54
HFZ18,2018-11-20 14:30,20,112.005,112.005,112,112,1242
HFZ18,2018-11-21 01:00,21,111.985,111.99,111.975,111.985,18781
HFZ18,2018-11-21 01:30,21,111.99,111.99,111.975,111.985,16962
HFZ18,2018-11-21 02:00,21,111.985,111.99,111.97,111.975,18167
HFZ18,2018-11-21 02:30,21,111.975,111.98,111.97,111.975,15963
HFZ18,2018-11-21 03:00,21,111.98,111.98,111.97,111.975,8363
HFZ18,2018-11-21 03:30,21,111.975,111.985,111.975,111.98,22540
HFZ18,2018-11-21 04:00,21,111.975,111.98,111.96,111.975,29033
HFZ18,2018-11-21 04:30,21,111.97,111.98,111.97,111.98,14647
HFZ18,2018-11-21 05:00,21,111.975,111.98,111.97,111.975,6837
HFZ18,2018-11-21 05:30,21,111.975,111.98,111.97,111.98,6169
HFZ18,2018-11-21 06:00,21,111.98,111.98,111.97,111.975,7295
HFZ18,2018-11-21 06:30,21,111.975,111.98,111.975,111.98,2914
HFZ18,2018-11-21 07:00,21,111.98,111.98,111.97,111.98,8875
HFZ18,2018-11-21 07:30,21,111.98,111.98,111.975,111.98,8160
HFZ18,2018-11-21 08:00,21,111.98,111.98,111.97,111.975,13631
HFZ18,2018-11-21 08:30,21,111.975,111.98,111.97,111.975,3006
HFZ18,2018-11-21 09:00,21,111.975,111.98,111.97,111.98,28834
HFZ18,2018-11-21 09:30,21,111.975,111.98,111.97,111.97,12028
HFZ18,2018-11-21 10:00,21,111.975,111.975,111.965,111.975,8711
HFZ18,2018-11-21 10:30,21,111.975,111.975,111.97,111.97,5027
HFZ18,2018-11-21 11:00,21,111.97,111.975,111.97,111.975,2090
HFZ18,2018-11-21 11:30,21,111.975,111.98,111.97,111.98,2333
HFZ18,2018-11-21 12:00,21,111.98,111.98,111.975,111.975,232
HFZ18,2018-11-21 12:30,21,111.975,111.98,111.975,111.98,9
HFZ18,2018-11-21 13:00,21,111.975,111.975,111.975,111.975,425
HFZ18,2018-11-21 13:30,21,111.98,111.98,111.975,111.98,145
HFZ18,2018-11-21 14:00,21,111.98,111.98,111.975,111.975,20
HFZ18,2018-11-21 14:30,21,111.98,111.98,111.97,111.975,839
HFZ18,2018-11-22 01:00,22,111.975,111.975,111.965,111.975,2797
HFZ18,2018-11-22 01:30,22,111.97,111.98,111.97,111.975,6070
HFZ18,2018-11-22 02:00,22,111.975,111.98,111.975,111.98,14127
HFZ18,2018-11-22 02:30,22,111.98,111.985,111.975,111.985,8696
HFZ18,2018-11-22 03:00,22,111.985,111.99,111.98,111.985,8008
HFZ18,2018-11-22 03:30,22,111.985,111.985,111.975,111.98,10622
HFZ18,2018-11-22 04:00,22,111.985,111.985,111.965,111.965,10897
HFZ18,2018-11-22 04:30,22,111.97,111.975,111.965,111.97,11501
HFZ18,2018-11-22 05:00,22,111.97,111.975,111.965,111.975,6916
HFZ18,2018-11-22 05:30,22,111.975,111.975,111.955,111.96,22584
HFZ18,2018-11-22 06:00,22,111.96,111.965,111.955,111.965,5654
HFZ18,2018-11-22 06:30,22,111.965,111.97,111.96,111.965,7005
HFZ18,2018-11-22 07:00,22,111.965,111.965,111.96,111.96,2567
HFZ18,2018-11-22 07:30,22,111.96,111.965,111.955,111.965,6741
HFZ18,2018-11-22 08:00,22,111.965,111.97,111.965,111.97,6241
HFZ18,2018-11-22 08:30,22,111.97,111.97,111.96,111.965,4861
HFZ18,2018-11-22 09:00,22,111.96,111.965,111.955,111.955,10645
HFZ18,2018-11-22 09:30,22,111.96,111.965,111.96,111.965,2794
HFZ18,2018-11-22 10:00,22,111.965,111.97,111.96,111.965,8982
HFZ18,2018-11-22 10:30,22,111.97,111.97,111.96,111.965,4324
HFZ18,2018-11-22 11:00,22,111.965,111.965,111.96,111.96,892
HFZ18,2018-11-22 11:30,22,111.965,111.97,111.96,111.965,1599
HFZ18,2018-11-22 14:00,22,111.97,111.97,111.97,111.97,1
HFZ18,2018-11-22 14:30,22,111.97,111.97,111.965,111.97,168
HFZ18,2018-11-23 01:00,23,111.97,111.97,111.955,111.96,4334
HFZ18,2018-11-23 01:30,23,111.96,111.96,111.95,111.955,5236
HFZ18,2018-11-23 02:00,23,111.955,111.96,111.95,111.96,5287
HFZ18,2018-11-23 02:30,23,111.96,111.98,111.96,111.98,25704
HFZ18,2018-11-23 03:00,23,111.975,111.98,111.97,111.98,12147
HFZ18,2018-11-23 03:30,23,111.975,111.98,111.97,111.98,7037
HFZ18,2018-11-23 04:00,23,111.98,111.98,111.975,111.98,2871
HFZ18,2018-11-23 04:30,23,111.98,111.99,111.975,111.98,16068
HFZ18,2018-11-23 05:00,23,111.975,111.98,111.975,111.975,697
HFZ18,2018-11-23 05:30,23,111.98,111.98,111.97,111.975,9980
HFZ18,2018-11-23 06:00,23,111.97,111.98,111.97,111.97,5408
HFZ18,2018-11-23 06:30,23,111.97,111.975,111.97,111.975,1056
HFZ18,2018-11-23 07:00,23,111.975,111.98,111.97,111.975,14252
HFZ18,2018-11-23 07:30,23,111.98,111.985,111.975,111.98,12309
HFZ18,2018-11-23 08:00,23,111.98,111.99,111.98,111.985,6571
HFZ18,2018-11-23 08:30,23,111.985,111.985,111.975,111.98,5580
HFZ18,2018-11-23 09:00,23,111.975,111.985,111.975,111.98,15314
HFZ18,2018-11-23 09:30,23,111.98,111.985,111.97,111.975,14176
HFZ18,2018-11-23 10:00,23,111.98,111.98,111.965,111.975,12833
HFZ18,2018-11-23 10:30,23,111.97,111.975,111.97,111.975,5055
HFZ18,2018-11-23 11:00,23,111.975,111.975,111.97,111.975,4352
HFZ18,2018-11-23 11:30,23,111.975,111.975,111.97,111.975,1375
HFZ18,2018-11-23 12:00,23,111.975,111.98,111.97,111.98,2416
HFZ18,2018-11-23 12:30,23,111.98,111.98,111.975,111.98,84
HFZ18,2018-11-23 13:30,23,111.98,111.98,111.975,111.98,443
HFZ18,2018-11-23 14:30,23,111.975,111.98,111.975,111.98,1154
HFZ18,2018-11-26 01:00,26,111.97,111.97,111.955,111.96,9962
HFZ18,2018-11-26 01:30,26,111.96,111.96,111.95,111.96,5425
HFZ18,2018-11-26 02:00,26,111.96,111.96,111.94,111.945,22723
HFZ18,2018-11-26 02:30,26,111.945,111.955,111.94,111.955,14214
HFZ18,2018-11-26 03:00,26,111.955,111.965,111.95,111.96,14183
HFZ18,2018-11-26 03:30,26,111.96,111.96,111.955,111.96,10359
HFZ18,2018-11-26 04:00,26,111.96,111.965,111.96,111.965,2598
HFZ18,2018-11-26 04:30,26,111.965,111.965,111.96,111.965,4051
HFZ18,2018-11-26 05:00,26,111.965,111.965,111.955,111.96,6020
HFZ18,2018-11-26 05:30,26,111.96,111.965,111.955,111.96,6105
HFZ18,2018-11-26 06:00,26,111.96,111.965,111.955,111.96,2952
HFZ18,2018-11-26 06:30,26,111.96,111.96,111.955,111.96,5784
HFZ18,2018-11-26 07:00,26,111.96,111.96,111.955,111.96,2642
HFZ18,2018-11-26 07:30,26,111.96,111.96,111.955,111.96,5283
HFZ18,2018-11-26 08:00,26,111.96,111.96,111.945,111.955,14105
HFZ18,2018-11-26 08:30,26,111.95,111.955,111.95,111.955,1620
HFZ18,2018-11-26 09:00,26,111.955,111.955,111.945,111.95,7729
HFZ18,2018-11-26 09:30,26,111.945,111.955,111.945,111.955,8437
HFZ18,2018-11-26 10:00,26,111.955,111.96,111.95,111.955,12065
HFZ18,2018-11-26 10:30,26,111.95,111.955,111.945,111.95,7947
HFZ18,2018-11-26 11:00,26,111.955,111.955,111.945,111.95,1764
HFZ18,2018-11-26 11:30,26,111.95,111.955,111.95,111.95,1111
HFZ18,2018-11-26 12:00,26,111.95,111.96,111.95,111.955,2389
HFZ18,2018-11-26 12:30,26,111.955,111.96,111.955,111.96,1372
HFZ18,2018-11-26 13:00,26,111.955,111.96,111.955,111.96,616
HFZ18,2018-11-26 13:30,26,111.96,111.96,111.955,111.955,123
HFZ18,2018-11-26 14:00,26,111.96,111.96,111.955,111.96,106
HFZ18,2018-11-26 14:30,26,111.96,111.965,111.96,111.965,707
HFZ18,2018-11-27 01:00,27,111.965,111.98,111.965,111.975,14302
HFZ18,2018-11-27 01:30,27,111.97,111.975,111.955,111.97,13157
HFZ18,2018-11-27 02:00,27,111.97,111.98,111.965,111.97,13845
HFZ18,2018-11-27 02:30,27,111.97,111.975,111.96,111.97,8564
HFZ18,2018-11-27 03:00,27,111.965,111.97,111.96,111.96,6319
HFZ18,2018-11-27 03:30,27,111.96,111.965,111.96,111.965,3189
HFZ18,2018-11-27 04:00,27,111.965,111.97,111.96,111.965,16984
HFZ18,2018-11-27 04:30,27,111.97,111.97,111.965,111.97,593
HFZ18,2018-11-27 05:00,27,111.965,111.97,111.965,111.965,1404
HFZ18,2018-11-27 05:30,27,111.97,111.97,111.96,111.96,6123
HFZ18,2018-11-27 06:00,27,111.965,111.965,111.96,111.96,1925
HFZ18,2018-11-27 06:30,27,111.96,111.97,111.96,111.97,5914
HFZ18,2018-11-27 07:00,27,111.965,111.98,111.96,111.97,20570
HFZ18,2018-11-27 07:30,27,111.975,111.975,111.965,111.97,2894
HFZ18,2018-11-27 08:00,27,111.965,111.97,111.965,111.965,2705
HFZ18,2018-11-27 08:30,27,111.97,111.98,111.965,111.98,9526
HFZ18,2018-11-27 09:00,27,111.98,111.98,111.965,111.97,15626
HFZ18,2018-11-27 09:30,27,111.975,111.975,111.965,111.965,8985
HFZ18,2018-11-27 10:00,27,111.965,111.975,111.96,111.97,17696
HFZ18,2018-11-27 10:30,27,111.97,111.975,111.965,111.97,10097
HFZ18,2018-11-27 11:00,27,111.965,111.975,111.965,111.97,2734
HFZ18,2018-11-27 11:30,27,111.97,111.975,111.965,111.97,6326
HFZ18,2018-11-27 12:00,27,111.97,111.975,111.97,111.975,583
HFZ18,2018-11-27 12:30,27,111.97,111.98,111.97,111.975,671
HFZ18,2018-11-27 13:00,27,111.975,111.975,111.975,111.975,131
HFZ18,2018-11-27 13:30,27,111.975,111.98,111.975,111.975,451
HFZ18,2018-11-27 14:00,27,111.97,111.975,111.97,111.97,515
HFZ18,2018-11-27 14:30,27,111.975,111.975,111.97,111.975,605
HFZ18,2018-11-28 01:00,28,111.965,111.975,111.965,111.97,4560
HFZ18,2018-11-28 01:30,28,111.97,111.98,111.97,111.98,2048
HFZ18,2018-11-28 02:00,28,111.98,111.99,111.98,111.985,14935
HFZ18,2018-11-28 02:30,28,111.985,111.985,111.975,111.98,6003
HFZ18,2018-11-28 03:00,28,111.975,111.985,111.975,111.985,8832
HFZ18,2018-11-28 03:30,28,111.985,111.99,111.98,111.99,12996
HFZ18,2018-11-28 04:00,28,111.99,111.99,111.98,111.98,2819
HFZ18,2018-11-28 04:30,28,111.98,111.985,111.98,111.98,11024
HFZ18,2018-11-28 05:00,28,111.985,111.985,111.98,111.985,866
HFZ18,2018-11-28 05:30,28,111.985,111.985,111.98,111.985,1790
HFZ18,2018-11-28 06:00,28,111.98,111.985,111.975,111.98,3619
HFZ18,2018-11-28 06:30,28,111.98,111.98,111.965,111.965,10177
HFZ18,2018-11-28 07:00,28,111.97,111.98,111.965,111.975,7860
HFZ18,2018-11-28 07:30,28,111.97,111.98,111.97,111.975,7051
HFZ18,2018-11-28 08:00,28,111.975,111.98,111.97,111.97,6658
HFZ18,2018-11-28 08:30,28,111.97,111.975,111.97,111.975,1315
HFZ18,2018-11-28 09:00,28,111.975,111.975,111.965,111.965,9778
HFZ18,2018-11-28 09:30,28,111.97,111.975,111.965,111.97,11147
HFZ18,2018-11-28 10:00,28,111.975,111.98,111.97,111.975,19203
HFZ18,2018-11-28 10:30,28,111.975,111.98,111.975,111.98,2467
HFZ18,2018-11-28 11:00,28,111.98,111.985,111.98,111.98,9081
HFZ18,2018-11-28 11:30,28,111.98,111.98,111.97,111.975,4153
HFZ18,2018-11-28 12:00,28,111.975,111.98,111.975,111.98,2787
HFZ18,2018-11-28 12:30,28,111.98,111.98,111.98,111.98,5
HFZ18,2018-11-28 13:00,28,111.98,111.985,111.98,111.98,104
HFZ18,2018-11-28 13:30,28,111.985,111.985,111.98,111.985,71
HFZ18,2018-11-28 14:00,28,111.98,111.985,111.98,111.98,281
HFZ18,2018-11-28 14:30,28,111.98,111.985,111.98,111.985,770
HFZ18,2018-11-29 01:00,29,111.985,111.995,111.985,111.995,12165
HFZ18,2018-11-29 01:30,29,111.995,111.995,111.98,111.99,15923
HFZ18,2018-11-29 02:00,29,111.99,111.995,111.985,111.995,16351
HFZ18,2018-11-29 02:30,29,111.99,111.99,111.98,111.99,11972
HFZ18,2018-11-29 03:00,29,111.99,111.995,111.98,111.99,23168
HFZ18,2018-11-29 03:30,29,111.99,111.995,111.99,111.995,9004
HFZ18,2018-11-29 04:00,29,111.99,111.995,111.99,111.99,6260
HFZ18,2018-11-29 04:30,29,111.995,111.995,111.99,111.995,13464
HFZ18,2018-11-29 05:00,29,111.995,111.995,111.99,111.99,7583
HFZ18,2018-11-29 05:30,29,111.99,111.995,111.99,111.99,17614
HFZ18,2018-11-29 06:00,29,111.995,111.995,111.99,111.995,1819
HFZ18,2018-11-29 06:30,29,111.995,112,111.99,111.995,16117
HFZ18,2018-11-29 07:00,29,111.995,112,111.995,112,7593
HFZ18,2018-11-29 07:30,29,112,112.01,111.995,112,23497
HFZ18,2018-11-29 08:00,29,112.005,112.005,111.995,112,18138
HFZ18,2018-11-29 08:30,29,112,112.005,111.995,112.005,15866
HFZ18,2018-11-29 09:00,29,112,112.005,112,112,2816
HFZ18,2018-11-29 09:30,29,112,112.01,111.995,112.005,27679
HFZ18,2018-11-29 10:00,29,112.005,112.01,112,112,18626
HFZ18,2018-11-29 10:30,29,112,112.005,112,112.005,7837
HFZ18,2018-11-29 11:00,29,112.005,112.005,112,112.005,710
HFZ18,2018-11-29 11:30,29,112.005,112.005,112,112.005,708
HFZ18,2018-11-29 12:00,29,112.005,112.005,112,112,268
HFZ18,2018-11-29 12:30,29,112,112,111.995,111.995,3238
HFZ18,2018-11-29 13:00,29,112,112,111.995,111.995,184
HFZ18,2018-11-29 13:30,29,112,112,111.995,111.995,170
HFZ18,2018-11-29 14:00,29,111.995,112,111.995,112,1665
HFZ18,2018-11-29 14:30,29,112,112.005,112,112,1905
HFZ18,2018-11-30 07:00,30,112.01,112.015,112.005,112.005,3244
HFZ18,2018-11-30 07:30,30,112.01,112.015,112.005,112.01,9092
HFZ18,2018-11-30 08:00,30,112.01,112.01,112.005,112.005,7302
HFZ18,2018-11-30 08:30,30,112.005,112.01,112,112,6507
HFZ18,2018-11-30 09:00,30,112.005,112.01,112,112.005,5647
HFZ18,2018-11-30 09:30,30,112.005,112.005,112,112.005,5486
HFZ18,2018-11-30 10:00,30,112,112.005,112,112,27945
HFZ18,2018-11-30 10:30,30,112,112.005,112,112.005,7939
HFZ18,2018-11-30 11:00,30,112,112.005,112,112.005,1046
HFZ18,2018-11-30 11:30,30,112.005,112.005,112,112,1727
HFZ18,2018-11-30 12:00,30,112.005,112.005,112,112,55
HFZ18,2018-11-30 12:30,30,112,112.005,112,112,7101
HFZ18,2018-11-30 13:00,30,112,112,111.995,111.995,1190
HFZ18,2018-11-30 13:30,30,111.995,112,111.995,112,1958
HFZ18,2018-11-30 14:00,30,112,112,111.995,112,441
HFZ18,2018-11-30 14:30,30,111.995,112,111.995,112,484
HFZ18,2018-12-03 01:00,3,111.985,111.985,111.965,111.975,16413
HFZ18,2018-12-03 01:30,3,111.975,111.975,111.965,111.97,6740
HFZ18,2018-12-03 02:00,3,111.975,111.99,111.975,111.985,11816
HFZ18,2018-12-03 02:30,3,111.99,111.99,111.98,111.985,16353
HFZ18,2018-12-03 03:00,3,111.985,111.99,111.985,111.985,3537
HFZ18,2018-12-03 03:30,3,111.985,111.99,111.98,111.985,5432
HFZ18,2018-12-03 04:00,3,111.98,111.985,111.98,111.98,2723
HFZ18,2018-12-03 04:30,3,111.985,111.985,111.98,111.98,4001
HFZ18,2018-12-03 05:00,3,111.98,111.99,111.98,111.985,12734
HFZ18,2018-12-03 05:30,3,111.985,111.99,111.98,111.98,4233
HFZ18,2018-12-03 06:00,3,111.985,111.985,111.98,111.985,2214
HFZ18,2018-12-03 06:30,3,111.98,111.99,111.98,111.99,9051
HFZ18,2018-12-03 07:00,3,111.985,111.99,111.98,111.985,11592
HFZ18,2018-12-03 07:30,3,111.985,111.99,111.985,111.985,14276
HFZ18,2018-12-03 08:00,3,111.985,111.99,111.985,111.99,4686
HFZ18,2018-12-03 08:30,3,111.99,112,111.985,112,12688
HFZ18,2018-12-03 09:00,3,111.995,112,111.99,112,9860
HFZ18,2018-12-03 09:30,3,111.995,112.01,111.995,112.005,17446
HFZ18,2018-12-03 10:00,3,112.005,112.015,112.005,112.015,39863
HFZ18,2018-12-03 10:30,3,112.01,112.02,112.01,112.02,20277
HFZ18,2018-12-03 11:00,3,112.015,112.025,112.015,112.02,12602
HFZ18,2018-12-03 11:30,3,112.02,112.025,112.02,112.025,2059
HFZ18,2018-12-03 12:00,3,112.02,112.025,112.02,112.025,3491
HFZ18,2018-12-03 12:30,3,112.025,112.025,112.02,112.02,53
HFZ18,2018-12-03 13:00,3,112.025,112.025,112.025,112.025,877
HFZ18,2018-12-03 13:30,3,112.02,112.02,112.02,112.02,18
HFZ18,2018-12-03 14:00,3,112.025,112.025,112.025,112.025,1506
HFZ18,2018-12-03 14:30,3,112.03,112.03,112.02,112.025,1691
HFZ18,2018-12-03 15:00,3,112.02,112.02,112.02,112.02,36
HFZ18,2018-12-04 01:00,4,112.03,112.035,112.02,112.02,8657
HFZ18,2018-12-04 01:30,4,112.02,112.02,112.015,112.02,3679
HFZ18,2018-12-04 02:00,4,112.015,112.025,112.015,112.025,7272
HFZ18,2018-12-04 02:30,4,112.025,112.04,112.025,112.03,18158
HFZ18,2018-12-04 03:00,4,112.03,112.03,112.025,112.03,15829
HFZ18,2018-12-04 03:30,4,112.03,112.03,112.025,112.025,5823
HFZ18,2018-12-04 04:00,4,112.03,112.03,112.02,112.02,8455
HFZ18,2018-12-04 04:30,4,112.025,112.03,112.02,112.025,27730
HFZ18,2018-12-04 05:00,4,112.025,112.03,112.02,112.02,6310
HFZ18,2018-12-04 05:30,4,112.02,112.025,112.015,112.02,10181
HFZ18,2018-12-04 06:00,4,112.02,112.025,112.02,112.025,11698
HFZ18,2018-12-04 06:30,4,112.025,112.025,112.02,112.025,4254
HFZ18,2018-12-04 07:00,4,112.025,112.03,112.015,112.025,18292
HFZ18,2018-12-04 07:30,4,112.02,112.025,112.02,112.02,782
HFZ18,2018-12-04 08:00,4,112.025,112.025,112.015,112.02,5807
HFZ18,2018-12-04 08:30,4,112.02,112.025,112.015,112.025,4524
HFZ18,2018-12-04 09:00,4,112.025,112.03,112.02,112.025,5856
HFZ18,2018-12-04 09:30,4,112.03,112.03,112.02,112.025,14207
HFZ18,2018-12-04 10:00,4,112.03,112.04,112.025,112.04,12409
HFZ18,2018-12-04 10:30,4,112.035,112.04,112.035,112.04,1759
HFZ18,2018-12-04 11:00,4,112.035,112.055,112.035,112.045,22282
HFZ18,2018-12-04 11:30,4,112.05,112.055,112.04,112.04,3933
HFZ18,2018-12-04 12:00,4,112.045,112.055,112.04,112.055,2528
HFZ18,2018-12-04 12:30,4,112.055,112.06,112.055,112.055,896
HFZ18,2018-12-04 13:00,4,112.055,112.055,112.05,112.05,1504
HFZ18,2018-12-04 13:30,4,112.05,112.05,112.05,112.05,229
HFZ18,2018-12-04 14:00,4,112.05,112.05,112.05,112.05,532
HFZ18,2018-12-04 14:30,4,112.05,112.06,112.05,112.055,357
HFZ18,2018-12-05 01:00,5,112.045,112.06,112.045,112.045,6161
HFZ18,2018-12-05 01:30,5,112.04,112.045,112.035,112.045,5782
HFZ18,2018-12-05 02:00,5,112.05,112.06,112.045,112.06,1418
HFZ18,2018-12-05 02:30,5,112.06,112.06,112.055,112.055,1967
HFZ18,2018-12-05 03:00,5,112.055,112.055,112.05,112.055,1662
HFZ18,2018-12-05 03:30,5,112.055,112.06,112.05,112.06,1845
HFZ18,2018-12-05 04:00,5,112.055,112.065,112.055,112.06,5066
HFZ18,2018-12-05 04:30,5,112.055,112.06,112.055,112.06,2764
HFZ18,2018-12-05 05:00,5,112.055,112.055,112.025,112.03,4218
HFZ18,2018-12-05 05:30,5,112.03,112.045,112.03,112.04,3593
HFZ18,2018-12-05 06:00,5,112.04,112.045,112.03,112.035,1793
HFZ18,2018-12-05 06:30,5,112.04,112.045,112.035,112.04,1705
HFZ18,2018-12-05 07:00,5,112.035,112.045,112.035,112.04,1246
HFZ18,2018-12-05 07:30,5,112.04,112.045,112.035,112.04,1094
HFZ18,2018-12-05 08:00,5,112.04,112.045,112.04,112.04,3197
HFZ18,2018-12-05 08:30,5,112.04,112.045,112.03,112.04,3428
HFZ18,2018-12-05 09:00,5,112.04,112.04,112.035,112.04,1899
HFZ18,2018-12-05 09:30,5,112.04,112.04,112.035,112.04,1808
HFZ18,2018-12-05 10:00,5,112.04,112.04,112.03,112.035,770
HFZ18,2018-12-05 10:30,5,112.04,112.04,112.03,112.03,1437
HFZ18,2018-12-05 11:00,5,112.03,112.04,112.025,112.04,222
HFZ18,2018-12-05 11:30,5,112.04,112.045,112.04,112.04,65
HFZ18,2018-12-05 14:00,5,112.05,112.05,112.05,112.05,1
HFZ18,2018-12-05 14:30,5,112.05,112.05,112.05,112.05,47
HFZ18,2018-12-06 01:00,6,112.065,112.065,112.045,112.045,384
HFZ18,2018-12-06 01:30,6,112.05,112.05,112.04,112.05,210
HFZ18,2018-12-06 02:00,6,112.04,112.07,112.04,112.055,1001
HFZ18,2018-12-06 02:30,6,112.055,112.095,112.055,112.095,153
HFZ18,2018-12-06 03:00,6,112.075,112.1,112.07,112.1,30
HFZ18,2018-12-06 03:30,6,112.08,112.095,112.07,112.08,1518
HFZ18,2018-12-06 04:00,6,112.085,112.09,112.085,112.09,178
HFZ18,2018-12-06 04:30,6,112.1,112.105,112.09,112.09,300
HFZ18,2018-12-06 05:00,6,112.07,112.07,112.07,112.07,1113