HOK14,2012-06-01 04:00,1,2.7525,2.7525,2.7525,2.7525,1
HOK14,2012-06-07 15:00,7,2.7475,2.7475,2.7475,2.7475,1
HOK14,2012-06-28 09:30,28,2.63,2.63,2.63,2.63,1
HOK14,2012-12-07 10:00,7,2.86,2.86,2.86,2.86,2
HOK14,2012-12-10 13:00,10,2.85,2.85,2.85,2.85,1
HOK14,2012-12-13 13:00,13,2.853,2.853,2.853,2.853,3
HOK14,2013-01-30 07:30,30,2.9927,2.9927,2.9927,2.9927,1
HOK14,2013-02-06 11:00,6,3.043,3.043,3.043,3.043,2
HOK14,2013-02-07 13:00,7,3.0389,3.0389,3.0389,3.0389,1
HOK14,2013-02-11 11:00,11,3.06,3.06,3.06,3.06,3
HOK14,2013-02-11 12:30,11,3.056,3.056,3.056,3.056,1
HOK14,2013-02-15 08:00,15,3.061,3.061,3.061,3.061,1
HOK14,2013-02-20 13:30,20,3.0315,3.0325,3.0315,3.0325,2
HOK14,2013-02-22 07:30,22,3.0066,3.0066,3.0066,3.0066,1
HOK14,2013-02-25 14:30,25,2.99,2.99,2.99,2.99,1
HOK14,2013-03-01 11:30,1,2.895,2.895,2.895,2.895,1
HOK14,2013-03-01 12:00,1,2.895,2.895,2.895,2.895,1
HOK14,2013-03-01 13:00,1,2.9,2.9,2.9,2.9,1
HOK14,2013-03-04 08:00,4,2.892,2.894,2.892,2.894,2
HOK14,2013-03-04 10:00,4,2.89,2.89,2.89,2.89,1
HOK14,2013-03-05 09:00,5,2.92,2.92,2.92,2.92,2
HOK14,2013-03-06 09:30,6,2.914,2.914,2.914,2.914,4
HOK14,2013-03-18 14:00,18,2.9401,2.9401,2.9399,2.9399,2
HOK14,2013-03-20 08:30,20,2.9233,2.9233,2.9233,2.9233,1
HOK14,2013-03-20 11:00,20,2.9083,2.9083,2.9083,2.9083,1
HOK14,2013-03-25 09:30,25,2.926,2.926,2.926,2.926,1
HOK14,2013-03-25 10:00,25,2.915,2.915,2.915,2.915,2
HOK14,2013-03-25 10:30,25,2.9105,2.9105,2.9105,2.9105,1
HOK14,2013-03-25 11:00,25,2.91,2.91,2.91,2.91,1
HOK14,2013-03-26 11:00,26,2.943,2.943,2.943,2.943,1
HOK14,2013-04-01 05:30,1,2.9637,2.9637,2.9637,2.9637,1
HOK14,2013-04-04 09:30,4,2.915,2.915,2.915,2.915,5
HOK14,2013-04-04 11:00,4,2.915,2.915,2.915,2.915,1
HOK14,2013-04-05 09:30,5,2.9,2.9,2.9,2.9,1
HOK14,2013-04-05 11:00,5,2.9055,2.9055,2.9055,2.9055,1
HOK14,2013-04-05 12:30,5,2.8985,2.8985,2.8985,2.8985,1
HOK14,2013-04-05 13:00,5,2.899,2.899,2.899,2.899,1
HOK14,2013-04-08 10:30,8,2.905,2.905,2.9025,2.9025,3
HOK14,2013-04-09 08:30,9,2.918,2.918,2.918,2.918,5
HOK14,2013-04-11 13:00,11,2.9,2.9,2.9,2.9,1
HOK14,2013-04-12 02:00,12,2.9067,2.9067,2.9067,2.9067,1
HOK14,2013-04-12 07:30,12,2.88,2.88,2.88,2.88,1
HOK14,2013-04-12 08:00,12,2.869,2.869,2.869,2.869,1
HOK14,2013-04-12 10:00,12,2.865,2.865,2.8625,2.8625,2
HOK14,2013-04-12 11:00,12,2.8765,2.8765,2.8765,2.8765,1
HOK14,2013-04-12 12:00,12,2.8735,2.8735,2.8735,2.8735,1
HOK14,2013-04-14 18:30,15,2.88,2.88,2.88,2.88,2
HOK14,2013-04-14 22:00,15,2.86,2.86,2.86,2.86,1
HOK14,2013-04-14 22:30,15,2.852,2.852,2.852,2.852,3
HOK14,2013-04-15 08:30,15,2.8525,2.8525,2.8525,2.8525,1
HOK14,2013-04-15 09:00,15,2.845,2.845,2.845,2.845,3
HOK14,2013-04-15 09:30,15,2.84,2.84,2.835,2.835,2
HOK14,2013-04-15 10:30,15,2.835,2.835,2.835,2.835,1
HOK14,2013-04-15 11:30,15,2.8444,2.85,2.8444,2.85,8
HOK14,2013-04-15 13:00,15,2.8375,2.8375,2.8372,2.8372,2
HOK14,2013-04-15 13:30,15,2.835,2.835,2.835,2.835,1
HOK14,2013-04-15 14:00,15,2.835,2.835,2.835,2.835,1
HOK14,2013-04-15 20:30,16,2.8,2.8,2.8,2.8,1
HOK14,2013-04-16 07:30,16,2.838,2.838,2.838,2.838,1
HOK14,2013-04-16 09:30,16,2.8275,2.8275,2.8275,2.8275,1
HOK14,2013-04-16 13:30,16,2.835,2.835,2.835,2.835,1
HOK14,2013-04-17 08:30,17,2.819,2.819,2.819,2.819,1
HOK14,2013-04-17 09:30,17,2.796,2.796,2.796,2.796,1
HOK14,2013-04-17 10:00,17,2.796,2.796,2.796,2.796,7
HOK14,2013-04-17 12:00,17,2.784,2.784,2.784,2.784,1
HOK14,2013-04-17 13:00,17,2.784,2.784,2.78,2.78,3
HOK14,2013-04-17 13:30,17,2.784,2.784,2.784,2.784,2
HOK14,2013-04-18 07:30,18,2.8,2.8,2.8,2.8,4
HOK14,2013-04-18 08:30,18,2.7885,2.7885,2.7885,2.7885,3
HOK14,2013-04-18 13:30,18,2.8,2.8,2.8,2.8,1
HOK14,2013-04-18 15:30,18,2.8025,2.8025,2.8025,2.8025,1
HOK14,2013-04-18 19:00,19,2.8005,2.8005,2.8005,2.8005,1
HOK14,2013-04-19 08:30,19,2.8005,2.8005,2.8005,2.8005,1
HOK14,2013-04-19 13:00,19,2.805,2.805,2.805,2.805,1
HOK14,2013-04-22 07:30,22,2.83,2.83,2.83,2.83,2
HOK14,2013-04-22 09:30,22,2.8,2.8,2.8,2.8,1
HOK14,2013-04-22 15:30,22,2.821,2.821,2.821,2.821,1
HOK14,2013-04-23 11:30,23,2.82,2.82,2.82,2.82,1
HOK14,2013-04-23 13:00,23,2.815,2.815,2.815,2.815,2
HOK14,2013-04-23 15:30,23,2.8214,2.8214,2.8214,2.8214,8
HOK14,2013-04-24 10:00,24,2.835,2.835,2.835,2.835,1
HOK14,2013-04-24 14:00,24,2.851,2.851,2.851,2.851,2
HOK14,2013-04-26 10:00,26,2.87,2.87,2.87,2.87,1
HOK14,2013-04-26 16:00,26,2.8558,2.8558,2.8558,2.8558,2
HOK14,2013-04-30 10:00,30,2.8385,2.8385,2.8385,2.8385,1
HOK14,2013-05-01 10:00,1,2.775,2.775,2.775,2.775,1
HOK14,2013-05-01 10:30,1,2.77,2.77,2.7685,2.7685,3
HOK14,2013-05-03 13:00,3,2.89,2.89,2.89,2.89,1
HOK14,2013-05-06 09:00,6,2.8795,2.8803,2.8795,2.8803,5
HOK14,2013-05-06 10:30,6,2.9089,2.9089,2.9089,2.9089,1
HOK14,2013-05-06 11:30,6,2.91,2.91,2.91,2.91,2
HOK14,2013-05-07 08:00,7,2.9206,2.9206,2.9206,2.9206,1
HOK14,2013-05-07 08:30,7,2.9214,2.9255,2.9214,2.9255,2
HOK14,2013-05-07 09:00,7,2.9135,2.9135,2.9135,2.9135,1
HOK14,2013-05-07 12:30,7,2.911,2.911,2.911,2.911,1
HOK14,2013-05-07 13:00,7,2.9094,2.9099,2.9094,2.9097,3
HOK14,2013-05-07 15:30,7,2.904,2.904,2.904,2.904,1
HOK14,2013-05-08 11:00,8,2.8939,2.8939,2.8939,2.8939,2
HOK14,2013-05-09 11:30,9,2.9034,2.9052,2.9034,2.9052,2
HOK14,2013-05-09 13:00,9,2.9162,2.9162,2.916,2.916,2
HOK14,2013-05-10 07:00,10,2.8745,2.8745,2.8745,2.8745,1
HOK14,2013-05-10 09:30,10,2.853,2.853,2.853,2.853,1
HOK14,2013-05-13 10:00,13,2.8856,2.8856,2.8856,2.8856,1
HOK14,2013-05-13 11:30,13,2.8978,2.8978,2.8978,2.8978,1
HOK14,2013-05-14 05:30,14,2.8802,2.8802,2.8802,2.8802,2
HOK14,2013-05-15 11:00,15,2.8882,2.8882,2.8882,2.8882,1
HOK14,2013-05-15 11:30,15,2.8873,2.8873,2.8873,2.8873,1
HOK14,2013-05-15 12:00,15,2.8835,2.8835,2.8835,2.8835,2
HOK14,2013-05-15 13:00,15,2.8889,2.8893,2.8889,2.8893,2
HOK14,2013-05-16 06:00,16,2.8953,2.8953,2.8953,2.8953,1
HOK14,2013-05-16 06:30,16,2.8961,2.8961,2.8961,2.8961,1
HOK14,2013-05-16 07:00,16,2.906,2.906,2.906,2.906,1
HOK14,2013-05-16 15:30,16,2.917,2.9184,2.917,2.9184,5
HOK14,2013-05-17 02:00,17,2.9105,2.9105,2.9105,2.9105,4
HOK14,2013-05-17 07:00,17,2.9354,2.9354,2.9354,2.9354,1
HOK14,2013-05-17 08:00,17,2.9362,2.9392,2.9362,2.9392,2
HOK14,2013-05-17 09:30,17,2.9313,2.9315,2.9313,2.9315,2
HOK14,2013-05-17 10:00,17,2.9164,2.9164,2.9164,2.9164,1
HOK14,2013-05-17 12:00,17,2.9222,2.9222,2.9222,2.9222,2
HOK14,2013-05-20 09:00,20,2.9255,2.9255,2.9255,2.9255,1
HOK14,2013-05-20 11:30,20,2.9323,2.9349,2.9323,2.9349,7
HOK14,2013-05-20 13:00,20,2.935,2.935,2.935,2.935,1
HOK14,2013-05-22 07:30,22,2.9052,2.9052,2.9048,2.9048,3
HOK14,2013-05-22 13:00,22,2.8876,2.8876,2.8876,2.8876,1
HOK14,2013-05-23 10:30,23,2.8715,2.8715,2.8715,2.8715,1
HOK14,2013-05-24 11:30,24,2.86,2.86,2.86,2.86,1
HOK14,2013-05-28 10:30,28,2.9176,2.9176,2.9165,2.9165,5
HOK14,2013-05-29 13:30,29,2.8695,2.8695,2.8695,2.8695,1
HOK14,2013-05-30 09:00,30,2.8465,2.8467,2.8465,2.8467,4
HOK14,2013-05-30 10:00,30,2.854,2.854,2.854,2.854,1
HOK14,2013-05-30 11:00,30,2.8765,2.8775,2.8765,2.8775,3
HOK14,2013-05-31 08:00,31,2.8449,2.845,2.8449,2.845,5
HOK14,2013-05-31 10:00,31,2.8306,2.8306,2.8306,2.8306,1
HOK14,2013-05-31 11:00,31,2.8335,2.8335,2.8335,2.8335,1
HOK14,2013-05-31 12:00,31,2.84,2.84,2.84,2.84,1
HOK14,2013-05-31 13:00,31,2.8277,2.8277,2.8277,2.8277,1
HOK14,2013-05-31 14:30,31,2.8182,2.8182,2.8182,2.8182,1
HOK14,2013-06-03 08:00,3,2.8488,2.8489,2.8488,2.8489,3
HOK14,2013-06-03 08:30,3,2.8495,2.8495,2.8493,2.8493,2
HOK14,2013-06-03 09:00,3,2.8545,2.8545,2.8545,2.8545,1
HOK14,2013-06-03 11:30,3,2.859,2.859,2.859,2.859,2
HOK14,2013-06-04 09:00,4,2.84,2.84,2.84,2.84,1
HOK14,2013-06-04 13:30,4,2.8765,2.8765,2.8765,2.8765,1
HOK14,2013-06-05 11:00,5,2.8835,2.8835,2.8835,2.8835,1
HOK14,2013-06-05 12:00,5,2.885,2.885,2.885,2.885,1
HOK14,2013-06-06 08:30,6,2.8788,2.8788,2.8788,2.8788,1
HOK14,2013-06-06 13:00,6,2.8893,2.8893,2.8893,2.8893,1
HOK14,2013-06-07 11:30,7,2.91,2.911,2.91,2.911,15
HOK14,2013-06-11 11:30,11,2.8685,2.8685,2.8685,2.8685,1
HOK14,2013-06-11 13:00,11,2.8616,2.8616,2.8616,2.8616,1
HOK14,2013-06-13 05:30,13,2.8988,2.9054,2.8988,2.9054,3
HOK14,2013-06-19 13:30,19,2.9523,2.9523,2.9523,2.9523,1
HOK14,2013-06-20 09:30,20,2.8725,2.8725,2.8725,2.8725,3
HOK14,2013-06-20 10:30,20,2.8755,2.8755,2.8733,2.8733,2
HOK14,2013-06-20 11:30,20,2.875,2.875,2.875,2.875,2
HOK14,2013-06-20 12:30,20,2.8618,2.8618,2.8618,2.8618,1
HOK14,2013-06-20 13:30,20,2.8505,2.8505,2.8505,2.8505,2
HOK14,2013-06-21 08:00,21,2.8558,2.856,2.8546,2.8547,4
HOK14,2013-06-21 09:00,21,2.8272,2.8272,2.8192,2.8192,4
HOK14,2013-06-21 09:30,21,2.8158,2.8158,2.8158,2.8158,1
HOK14,2013-06-21 10:00,21,2.8225,2.8225,2.8225,2.8225,1
HOK14,2013-06-21 10:30,21,2.8122,2.8122,2.8122,2.8122,1
HOK14,2013-06-21 11:00,21,2.8125,2.8125,2.8119,2.8119,2
HOK14,2013-06-21 12:00,21,2.82,2.82,2.82,2.82,1
HOK14,2013-06-21 12:30,21,2.8226,2.8226,2.8226,2.8226,1
HOK14,2013-06-21 13:00,21,2.8198,2.8217,2.8198,2.8217,3
HOK14,2013-06-21 13:30,21,2.8217,2.8221,2.8217,2.8221,4
HOK14,2013-06-21 14:00,21,2.8275,2.8275,2.8275,2.8275,1
HOK14,2013-06-24 10:00,24,2.8095,2.8095,2.8095,2.8095,1
HOK14,2013-06-24 10:30,24,2.8073,2.8073,2.8048,2.8048,3
HOK14,2013-06-24 11:00,24,2.8091,2.8091,2.8091,2.8091,1
HOK14,2013-06-24 11:30,24,2.8144,2.8144,2.8144,2.8144,1
HOK14,2013-06-24 14:00,24,2.824,2.824,2.824,2.824,1
HOK14,2013-06-25 11:00,25,2.8385,2.8385,2.8385,2.8385,1
HOK14,2013-06-25 12:00,25,2.8373,2.8373,2.8373,2.8373,1
HOK14,2013-06-25 12:30,25,2.8385,2.8385,2.8385,2.8385,3
HOK14,2013-06-25 13:30,25,2.8341,2.8341,2.8341,2.8341,1
HOK14,2013-06-25 15:30,25,2.8325,2.8325,2.8325,2.8325,1
HOK14,2013-06-25 17:00,26,2.8434,2.8434,2.8434,2.8434,1
HOK14,2013-06-26 08:30,26,2.838,2.838,2.838,2.838,1
HOK14,2013-06-27 11:00,27,2.8675,2.8675,2.8675,2.8675,1
HOK14,2013-06-27 11:30,27,2.865,2.865,2.865,2.865,1
HOK14,2013-06-27 12:00,27,2.864,2.864,2.864,2.864,3
HOK14,2013-06-27 12:30,27,2.8669,2.8669,2.8669,2.8669,1
HOK14,2013-06-28 10:30,28,2.8624,2.8624,2.8624,2.8624,1
HOK14,2013-06-28 13:00,28,2.837,2.837,2.837,2.837,1
HOK14,2013-07-02 11:30,2,2.8748,2.8748,2.8746,2.8746,2
HOK14,2013-07-02 12:00,2,2.8744,2.875,2.8744,2.8746,13
HOK14,2013-07-02 13:00,2,2.8814,2.8814,2.8814,2.8814,1
HOK14,2013-07-02 20:30,3,2.92,2.92,2.92,2.92,1
HOK14,2013-07-03 06:30,3,2.9048,2.906,2.9048,2.9052,17
HOK14,2013-07-03 07:00,3,2.906,2.9172,2.906,2.9172,5
HOK14,2013-07-03 07:30,3,2.9164,2.9164,2.9092,2.9092,13
HOK14,2013-07-03 08:00,3,2.9076,2.9121,2.9044,2.9108,16
HOK14,2013-07-03 10:00,3,2.9268,2.9268,2.9268,2.9268,1
HOK14,2013-07-03 11:00,3,2.9195,2.9196,2.9195,2.9196,2
HOK14,2013-07-03 13:00,3,2.9166,2.9166,2.9166,2.9166,1
HOK14,2013-07-03 14:30,3,2.9189,2.9189,2.9189,2.9189,1
HOK14,2013-07-08 10:00,8,2.9521,2.9521,2.9516,2.9516,3
HOK14,2013-07-08 12:00,8,2.9471,2.9471,2.9471,2.9471,1
HOK14,2013-07-08 13:30,8,2.9399,2.9399,2.9399,2.9399,1
HOK14,2013-07-09 10:30,9,2.9406,2.9406,2.9403,2.9403,8
HOK14,2013-07-10 09:00,10,2.9562,2.957,2.9562,2.957,6
HOK14,2013-07-10 12:30,10,2.962,2.962,2.962,2.962,1
HOK14,2013-07-10 14:00,10,2.96,2.96,2.96,2.96,1
HOK14,2013-07-11 10:00,11,2.9536,2.9555,2.9536,2.9555,2
HOK14,2013-07-11 13:30,11,2.9585,2.9585,2.9585,2.9585,1
HOK14,2013-07-15 09:30,15,2.9722,2.9731,2.9722,2.9731,5
HOK14,2013-07-15 14:30,15,2.982,2.982,2.982,2.982,1
HOK14,2013-07-16 08:00,16,2.9823,2.9823,2.9823,2.9823,1
HOK14,2013-07-16 09:00,16,2.9896,2.9899,2.9896,2.9899,3
HOK14,2013-07-16 09:30,16,2.9814,2.9814,2.9814,2.9814,1
HOK14,2013-07-16 10:30,16,2.9866,2.987,2.9866,2.987,5
HOK14,2013-07-16 11:30,16,2.982,2.982,2.982,2.982,1
HOK14,2013-07-16 12:00,16,2.9765,2.9765,2.9765,2.9765,1
HOK14,2013-07-17 10:00,17,2.992,2.992,2.992,2.992,1
HOK14,2013-07-18 08:30,18,3.0014,3.0036,3.0012,3.0026,17
HOK14,2013-07-19 08:30,19,3.0101,3.0104,3.0074,3.0104,8
HOK14,2013-07-19 09:00,19,3.0125,3.0125,3.0115,3.0115,5
HOK14,2013-07-19 12:00,19,2.9917,2.9918,2.9917,2.9918,2
HOK14,2013-07-22 07:30,22,3.0048,3.0048,3.0048,3.0048,1
HOK14,2013-07-22 09:00,22,3.0029,3.0029,3.0029,3.0029,1
HOK14,2013-07-22 10:30,22,2.9895,2.9895,2.9895,2.9895,1
HOK14,2013-07-22 11:00,22,2.9869,2.9869,2.9869,2.9869,1
HOK14,2013-07-23 09:00,23,2.9909,2.992,2.9907,2.992,7
HOK14,2013-07-23 09:30,23,2.9896,2.9921,2.9875,2.9921,9
HOK14,2013-07-23 10:00,23,2.9935,2.9951,2.9935,2.9943,6
HOK14,2013-07-23 11:00,23,2.9935,2.9935,2.9935,2.9935,1
HOK14,2013-07-23 13:00,23,2.9969,2.9969,2.9969,2.9969,1
HOK14,2013-07-24 09:00,24,2.9825,2.9825,2.9825,2.9825,1
HOK14,2013-07-24 09:30,24,2.985,2.985,2.985,2.985,1
HOK14,2013-07-25 08:30,25,2.964,2.964,2.964,2.964,2
HOK14,2013-07-25 09:30,25,2.9634,2.9634,2.9634,2.9634,1
HOK14,2013-07-26 08:30,26,2.9634,2.9634,2.9634,2.9634,2
HOK14,2013-07-26 09:00,26,2.9554,2.9554,2.9531,2.9531,3
HOK14,2013-07-29 10:30,29,2.954,2.954,2.954,2.954,1
HOK14,2013-07-30 08:30,30,2.955,2.955,2.955,2.955,2
HOK14,2013-07-30 09:00,30,2.9548,2.9575,2.9548,2.9561,14
HOK14,2013-07-31 08:30,31,2.9351,2.9362,2.9351,2.936,5
HOK14,2013-07-31 09:00,31,2.9369,2.945,2.9369,2.9438,10
HOK14,2013-07-31 09:30,31,2.9429,2.9429,2.9429,2.9429,2
HOK14,2013-07-31 13:30,31,2.9888,2.9888,2.9888,2.9888,1
HOK14,2013-07-31 14:00,31,2.9837,2.9837,2.9837,2.9837,1
HOK14,2013-08-01 09:00,1,3.0084,3.0084,3.0075,3.0075,4
HOK14,2013-08-01 09:30,1,3.0066,3.0111,3.0052,3.0111,6
HOK14,2013-08-01 10:00,1,3.01,3.01,3.01,3.01,1
HOK14,2013-08-02 08:00,2,2.9914,2.9914,2.9914,2.9914,1
HOK14,2013-08-02 08:30,2,2.9941,2.9941,2.9907,2.9907,2
HOK14,2013-08-02 09:30,2,2.9966,2.9966,2.9917,2.9917,4
HOK14,2013-08-02 10:00,2,2.9922,2.9922,2.9922,2.9922,1
HOK14,2013-08-02 11:30,2,2.999,2.999,2.999,2.999,1
HOK14,2013-08-02 13:00,2,2.999,2.999,2.999,2.999,1
HOK14,2013-08-05 10:00,5,2.993,2.993,2.993,2.993,1
HOK14,2013-08-06 09:30,6,2.9704,2.9705,2.9704,2.9705,3
HOK14,2013-08-06 10:00,6,2.9571,2.9571,2.9571,2.9571,1
HOK14,2013-08-06 13:00,6,2.9625,2.9625,2.9625,2.9625,2
HOK14,2013-08-07 09:00,7,2.9444,2.9445,2.942,2.942,10
HOK14,2013-08-07 09:30,7,2.9376,2.9376,2.9321,2.9321,5
HOK14,2013-08-07 11:00,7,2.935,2.935,2.935,2.935,1
HOK14,2013-08-07 12:00,7,2.9325,2.9325,2.9325,2.9325,1
HOK14,2013-08-07 14:00,7,2.9281,2.9281,2.9281,2.9281,1
HOK14,2013-08-08 07:00,8,2.915,2.915,2.915,2.915,1
HOK14,2013-08-08 08:30,8,2.9111,2.9111,2.9111,2.9111,2
HOK14,2013-08-08 09:00,8,2.9105,2.9105,2.9034,2.9034,6
HOK14,2013-08-08 09:30,8,2.8849,2.8854,2.8849,2.8854,2
HOK14,2013-08-08 10:00,8,2.8941,2.8941,2.8941,2.8941,1
HOK14,2013-08-08 11:30,8,2.8949,2.8953,2.8949,2.8953,2
HOK14,2013-08-08 13:00,8,2.8995,2.9,2.8995,2.9,6
HOK14,2013-08-09 09:00,9,2.9262,2.9262,2.9237,2.9237,2
HOK14,2013-08-09 09:30,9,2.9206,2.923,2.92,2.923,6
HOK14,2013-08-09 10:00,9,2.9241,2.9241,2.9196,2.9196,9
HOK14,2013-08-12 08:30,12,2.9334,2.9334,2.9334,2.9334,1
HOK14,2013-08-12 09:00,12,2.9359,2.9359,2.9359,2.9359,1
HOK14,2013-08-12 13:30,12,2.9645,2.9645,2.9645,2.9645,1
HOK14,2013-08-12 14:30,12,2.9671,2.9671,2.9671,2.9671,1
HOK14,2013-08-13 08:00,13,2.9767,2.9767,2.9767,2.9767,1
HOK14,2013-08-13 09:00,13,2.9771,2.9776,2.9743,2.975,8
HOK14,2013-08-13 09:30,13,2.9768,2.9768,2.9768,2.9768,1
HOK14,2013-08-13 11:00,13,2.9854,2.9854,2.9788,2.9788,25
HOK14,2013-08-13 13:30,13,2.98,2.98,2.98,2.98,4
HOK14,2013-08-14 09:00,14,2.9771,2.9791,2.9762,2.9791,10
HOK14,2013-08-14 09:30,14,2.9788,2.9848,2.9788,2.9848,8
HOK14,2013-08-15 09:00,15,2.9996,2.9996,2.9902,2.9986,22
HOK14,2013-08-16 08:30,16,3.0196,3.0196,3.0196,3.0196,1
HOK14,2013-08-19 08:30,19,3.0281,3.0281,3.0281,3.0281,2
HOK14,2013-08-19 09:00,19,3.0283,3.0283,3.0283,3.0283,1
HOK14,2013-08-19 13:30,19,3.0075,3.0075,3.0075,3.0075,3
HOK14,2013-08-20 08:30,20,2.9886,2.9886,2.9886,2.9886,1
HOK14,2013-08-20 09:30,20,3.0097,3.0109,3.0068,3.0068,19
HOK14,2013-08-21 08:00,21,3.0062,3.0086,3.0062,3.0076,14
HOK14,2013-08-21 08:30,21,3.0067,3.0067,3.0026,3.0026,5
HOK14,2013-08-22 08:30,22,3.0044,3.0044,3.0044,3.0044,2
HOK14,2013-08-22 09:00,22,3.0127,3.0129,3.0127,3.0129,2
HOK14,2013-08-22 09:30,22,3.0124,3.0125,3.0094,3.0094,16
HOK14,2013-08-22 11:00,22,3.0029,3.0029,3.0029,3.0029,1
HOK14,2013-08-23 09:00,23,3.0044,3.0044,3.0044,3.0044,1
HOK14,2013-08-23 09:30,23,3.0267,3.028,3.0209,3.0238,18
HOK14,2013-08-23 10:00,23,3.0266,3.0266,3.024,3.024,35
HOK14,2013-08-23 10:30,23,3.0204,3.0204,3.0204,3.0204,2
HOK14,2013-08-23 13:00,23,3.0193,3.0193,3.0193,3.0193,3
HOK14,2013-08-26 09:30,26,3.0168,3.0168,3.0141,3.0147,8
HOK14,2013-08-26 10:00,26,3.0162,3.0209,3.0162,3.0209,7
HOK14,2013-08-26 12:00,26,3.0175,3.0175,3.0175,3.0175,1
HOK14,2013-08-27 06:30,27,3.0389,3.0389,3.0389,3.0389,1
HOK14,2013-08-27 07:00,27,3.0484,3.0484,3.0484,3.0484,1
HOK14,2013-08-27 08:00,27,3.0615,3.0615,3.0591,3.0591,2
HOK14,2013-08-27 10:30,27,3.0669,3.0669,3.0669,3.0669,1
HOK14,2013-08-28 07:30,28,3.0917,3.0917,3.0917,3.0917,1
HOK14,2013-08-28 08:00,28,3.0654,3.0654,3.0654,3.0654,1
HOK14,2013-08-28 09:30,28,3.0805,3.0824,3.0805,3.0824,5
HOK14,2013-08-28 11:00,28,3.075,3.075,3.075,3.075,2
HOK14,2013-08-28 12:30,28,3.0762,3.0817,3.0762,3.0817,4
HOK14,2013-08-28 13:00,28,3.082,3.0943,3.082,3.0943,4
HOK14,2013-08-28 13:30,28,3.0912,3.0912,3.0852,3.0852,2
HOK14,2013-08-29 07:00,29,3.0877,3.0877,3.0877,3.0877,1
HOK14,2013-08-29 08:00,29,3.0891,3.0891,3.0788,3.0788,9
HOK14,2013-08-29 08:30,29,3.0786,3.0798,3.0761,3.0798,6
HOK14,2013-08-29 09:30,29,3.0827,3.0827,3.0791,3.0791,2
HOK14,2013-08-29 13:00,29,3.0719,3.0719,3.0719,3.0719,1
HOK14,2013-08-30 08:00,30,3.0645,3.0646,3.0594,3.0598,12
HOK14,2013-08-30 08:30,30,3.0578,3.058,3.0554,3.058,11
HOK14,2013-08-30 09:00,30,3.064,3.064,3.064,3.064,1
HOK14,2013-08-30 10:00,30,3.0634,3.0634,3.0634,3.0634,1
HOK14,2013-08-30 10:30,30,3.0433,3.0433,3.0433,3.0433,1
HOK14,2013-08-30 11:30,30,3.0197,3.0197,3.0197,3.0197,1
HOK14,2013-08-30 13:00,30,3.0413,3.0413,3.0413,3.0413,1
HOK14,2013-09-02 11:30,3,3.0356,3.0356,3.0356,3.0356,1
HOK14,2013-09-03 08:30,3,3.0394,3.0416,3.0394,3.0416,3
HOK14,2013-09-03 09:00,3,3.0439,3.0511,3.0439,3.0511,2
HOK14,2013-09-03 13:30,3,3.0528,3.0528,3.0528,3.0528,1
HOK14,2013-09-03 14:00,3,3.0525,3.0525,3.0525,3.0525,1
HOK14,2013-09-03 14:30,3,3.0504,3.0504,3.0504,3.0504,1
HOK14,2013-09-04 08:00,4,3.0419,3.042,3.0402,3.0413,38
HOK14,2013-09-04 09:00,4,3.0356,3.0356,3.0356,3.0356,2
HOK14,2013-09-04 09:30,4,3.0407,3.0415,3.0363,3.0363,21
HOK14,2013-09-04 10:00,4,3.0434,3.0462,3.0421,3.0443,16
HOK14,2013-09-04 14:30,4,3.045,3.045,3.045,3.045,3
HOK14,2013-09-05 07:30,5,3.0521,3.0521,3.0521,3.0521,1
HOK14,2013-09-05 08:30,5,3.0498,3.0498,3.0379,3.0388,15
HOK14,2013-09-05 10:00,5,3.0535,3.0535,3.0535,3.0535,1
HOK14,2013-09-06 08:00,6,3.0579,3.0581,3.0572,3.0577,6
HOK14,2013-09-06 08:30,6,3.0567,3.0591,3.05,3.0504,144
HOK14,2013-09-06 09:00,6,3.0527,3.0545,3.0491,3.0545,19
HOK14,2013-09-06 09:30,6,3.0553,3.0562,3.0553,3.0562,6
HOK14,2013-09-06 10:00,6,3.0609,3.062,3.0609,3.062,6
HOK14,2013-09-06 10:30,6,3.0673,3.0673,3.0673,3.0673,2
HOK14,2013-09-06 11:30,6,3.0603,3.0608,3.0603,3.0608,2
HOK14,2013-09-06 13:00,6,3.0622,3.0622,3.0622,3.0622,2
HOK14,2013-09-09 09:00,9,3.0429,3.0429,3.0429,3.0429,1
HOK14,2013-09-09 10:30,9,3.0382,3.0382,3.0382,3.0382,4
HOK14,2013-09-09 13:00,9,3.0395,3.0395,3.0395,3.0395,6
HOK14,2013-09-09 13:30,9,3.0264,3.0264,3.0264,3.0264,1
HOK14,2013-09-10 08:00,10,2.981,2.981,2.9798,2.9798,4
HOK14,2013-09-10 08:30,10,2.9813,2.9813,2.9796,2.9796,3
HOK14,2013-09-10 09:00,10,2.9801,2.9801,2.9801,2.9801,1
HOK14,2013-09-10 09:30,10,2.9805,2.9805,2.9805,2.9805,1
HOK14,2013-09-10 10:00,10,2.9805,2.9805,2.9805,2.9805,5
HOK14,2013-09-10 11:00,10,2.9936,2.9936,2.9915,2.9915,7
HOK14,2013-09-10 13:00,10,2.9942,2.9942,2.9942,2.9942,1
HOK14,2013-09-10 14:00,10,2.986,2.986,2.986,2.986,5
HOK14,2013-09-10 14:30,10,2.986,2.986,2.986,2.986,2
HOK14,2013-09-11 08:00,11,2.9977,2.9977,2.9958,2.9958,10
HOK14,2013-09-11 08:30,11,2.9964,2.999,2.9964,2.999,3
HOK14,2013-09-11 09:30,11,2.98,2.9915,2.98,2.9915,7
HOK14,2013-09-11 10:00,11,2.9925,2.9925,2.9925,2.9925,15
HOK14,2013-09-12 08:30,12,3.0041,3.0069,3.0007,3.0019,168
HOK14,2013-09-12 09:00,12,3.0025,3.0091,3.0013,3.0087,80
HOK14,2013-09-12 09:30,12,3.009,3.0102,3.009,3.0102,10
HOK14,2013-09-12 12:30,12,3.0181,3.0219,3.0178,3.018,70
HOK14,2013-09-12 13:00,12,3.0189,3.0247,3.0128,3.0245,119
HOK14,2013-09-12 13:30,12,3.0237,3.024,3.0216,3.024,53
HOK14,2013-09-12 14:00,12,3.0228,3.0228,3.0228,3.0228,1
HOK14,2013-09-13 09:00,13,3.0003,3.0007,2.9989,3.0007,10
HOK14,2013-09-13 11:30,13,3.0004,3.0004,3.0004,3.0004,1
HOK14,2013-09-13 12:00,13,3.0019,3.0019,3.0002,3.0002,2
HOK14,2013-09-13 13:00,13,3.0157,3.0158,3.0157,3.0158,2
HOK14,2013-09-16 08:30,16,2.9975,2.9975,2.9975,2.9975,1
HOK14,2013-09-16 09:00,16,2.9945,2.9945,2.9945,2.9945,1
HOK14,2013-09-16 10:30,16,2.9891,2.9891,2.9891,2.9891,1
HOK14,2013-09-16 11:30,16,2.9887,2.9887,2.9887,2.9887,1
HOK14,2013-09-16 13:00,16,2.9882,2.9882,2.9824,2.9826,3
HOK14,2013-09-17 08:30,17,2.9645,2.9667,2.9645,2.9667,2
HOK14,2013-09-17 09:00,17,2.9625,2.9625,2.9577,2.9577,22
HOK14,2013-09-17 09:30,17,2.9577,2.9577,2.95,2.95,2
HOK14,2013-09-17 10:30,17,2.9426,2.9426,2.938,2.9392,3
HOK14,2013-09-17 11:00,17,2.9359,2.9362,2.9343,2.9343,11
HOK14,2013-09-17 12:00,17,2.932,2.932,2.9303,2.9303,2
HOK14,2013-09-17 13:00,17,2.9388,2.9388,2.9353,2.9353,4
HOK14,2013-09-17 14:30,17,2.9272,2.9272,2.9272,2.9272,1
HOK14,2013-09-17 15:30,17,2.9265,2.9265,2.9265,2.9265,1
HOK14,2013-09-18 07:00,18,2.9333,2.9333,2.9333,2.9333,1
HOK14,2013-09-18 08:00,18,2.942,2.942,2.942,2.942,6
HOK14,2013-09-18 08:30,18,2.9402,2.9451,2.9394,2.9419,28
HOK14,2013-09-18 09:00,18,2.942,2.942,2.9399,2.9401,12
HOK14,2013-09-18 09:30,18,2.945,2.945,2.9436,2.9445,5
HOK14,2013-09-18 10:00,18,2.9491,2.9491,2.9487,2.9487,2
HOK14,2013-09-18 10:30,18,2.949,2.9543,2.949,2.9543,3
HOK14,2013-09-18 11:00,18,2.9663,2.9663,2.9663,2.9663,1
HOK14,2013-09-18 12:00,18,2.9616,2.9624,2.9592,2.9624,6
HOK14,2013-09-18 12:30,18,2.9619,2.9619,2.9598,2.9598,3
HOK14,2013-09-18 13:00,18,2.9677,2.9828,2.9677,2.9828,7
HOK14,2013-09-18 13:30,18,2.985,2.985,2.984,2.984,5
HOK14,2013-09-18 14:00,18,2.9839,2.9839,2.9839,2.9839,1
HOK14,2013-09-19 06:00,19,3.0028,3.0028,3.0028,3.0028,1
HOK14,2013-09-19 06:30,19,2.9975,2.9975,2.9975,2.9975,1
HOK14,2013-09-19 08:00,19,2.9894,2.9894,2.9894,2.9894,1
HOK14,2013-09-19 08:30,19,2.976,2.9773,2.976,2.9773,3
HOK14,2013-09-19 09:00,19,2.9765,2.9765,2.9765,2.9765,1
HOK14,2013-09-19 10:00,19,2.9872,2.9872,2.9872,2.9872,1
HOK14,2013-09-19 11:00,19,2.968,2.968,2.968,2.968,19
HOK14,2013-09-19 12:30,19,2.9561,2.9561,2.9561,2.9561,1
HOK14,2013-09-19 15:00,19,2.9518,2.9527,2.9518,2.9527,2
HOK14,2013-09-20 08:00,20,2.9603,2.9603,2.9572,2.9572,2
HOK14,2013-09-20 08:30,20,2.9564,2.9655,2.9564,2.9642,49
HOK14,2013-09-20 09:00,20,2.9613,2.9613,2.9613,2.9613,1
HOK14,2013-09-20 09:30,20,2.9566,2.9603,2.9566,2.9603,59
HOK14,2013-09-20 10:00,20,2.9623,2.9623,2.9623,2.9623,2
HOK14,2013-09-20 11:00,20,2.9537,2.9537,2.9505,2.9505,2
HOK14,2013-09-20 11:30,20,2.9497,2.9498,2.9497,2.9498,3
HOK14,2013-09-20 12:00,20,2.9491,2.9491,2.9491,2.9491,1
HOK14,2013-09-20 13:00,20,2.9531,2.9532,2.9531,2.9532,3
HOK14,2013-09-23 08:00,23,2.9466,2.9466,2.9428,2.9451,14
HOK14,2013-09-23 09:00,23,2.9215,2.9264,2.9215,2.9225,12
HOK14,2013-09-23 09:30,23,2.9282,2.9315,2.9282,2.9315,7
HOK14,2013-09-23 10:00,23,2.9253,2.9253,2.9253,2.9253,1
HOK14,2013-09-23 10:30,23,2.9202,2.9202,2.9202,2.9202,1
HOK14,2013-09-23 11:00,23,2.9303,2.9303,2.9273,2.9273,2
HOK14,2013-09-23 12:30,23,2.9208,2.9208,2.9192,2.9192,11
HOK14,2013-09-23 15:30,23,2.9087,2.9087,2.9087,2.9087,1
HOK14,2013-09-24 07:00,24,2.8975,2.8975,2.8975,2.8975,1
HOK14,2013-09-24 07:30,24,2.9004,2.9012,2.9004,2.9012,2
HOK14,2013-09-24 08:30,24,2.89,2.89,2.89,2.89,1
HOK14,2013-09-24 09:00,24,2.8875,2.8917,2.8875,2.8899,7
HOK14,2013-09-24 10:00,24,2.9049,2.9049,2.901,2.902,15
HOK14,2013-09-24 10:30,24,2.8996,2.8996,2.8994,2.8994,11
HOK14,2013-09-24 11:00,24,2.8979,2.8979,2.8979,2.8979,2
HOK14,2013-09-24 11:30,24,2.8956,2.8961,2.8923,2.8923,9
HOK14,2013-09-24 12:00,24,2.8923,2.894,2.8923,2.894,23
HOK14,2013-09-24 13:00,24,2.903,2.912,2.903,2.912,3
HOK14,2013-09-24 13:30,24,2.9145,2.9145,2.9145,2.9145,1
HOK14,2013-09-24 14:00,24,2.9156,2.916,2.9156,2.916,2
HOK14,2013-09-25 07:30,25,2.9377,2.9377,2.9377,2.9377,1
HOK14,2013-09-25 08:30,25,2.9258,2.9258,2.9205,2.9217,12
HOK14,2013-09-25 09:00,25,2.922,2.9254,2.922,2.9254,19
HOK14,2013-09-25 10:00,25,2.9282,2.9282,2.9282,2.9282,1
HOK14,2013-09-25 10:30,25,2.9298,2.9298,2.9298,2.9298,13
HOK14,2013-09-25 11:30,25,2.9232,2.9232,2.9232,2.9232,2
HOK14,2013-09-25 12:30,25,2.913,2.913,2.913,2.913,1
HOK14,2013-09-25 13:00,25,2.9163,2.9163,2.9141,2.9141,3
HOK14,2013-09-26 08:30,26,2.9248,2.9257,2.9248,2.9257,2
HOK14,2013-09-26 09:00,26,2.9238,2.9239,2.9233,2.9239,8
HOK14,2013-09-26 09:30,26,2.9229,2.9229,2.9171,2.918,23
HOK14,2013-09-26 10:00,26,2.918,2.9235,2.918,2.9235,23
HOK14,2013-09-26 11:30,26,2.9265,2.9265,2.9235,2.9235,2
HOK14,2013-09-26 13:00,26,2.917,2.9367,2.917,2.9367,2
HOK14,2013-09-27 02:00,27,2.925,2.925,2.925,2.925,1
HOK14,2013-09-27 08:00,27,2.9284,2.9284,2.9284,2.9284,1
HOK14,2013-09-27 08:30,27,2.9158,2.9161,2.9151,2.916,11
HOK14,2013-09-27 09:00,27,2.9297,2.9297,2.9297,2.9297,1
HOK14,2013-09-27 10:00,27,2.9445,2.9445,2.9445,2.9445,1
HOK14,2013-09-27 11:00,27,2.916,2.9165,2.916,2.9165,2
HOK14,2013-09-27 11:30,27,2.9112,2.9112,2.9112,2.9112,1
HOK14,2013-09-27 12:00,27,2.9145,2.9145,2.9145,2.9145,1
HOK14,2013-09-27 12:30,27,2.9286,2.9286,2.9286,2.9286,1
HOK14,2013-09-27 13:00,27,2.9201,2.929,2.9152,2.9152,3
HOK14,2013-09-27 15:30,27,2.921,2.9213,2.921,2.9213,2
HOK14,2013-09-29 19:00,30,2.9083,2.9083,2.9083,2.9083,1
HOK14,2013-09-30 08:00,30,2.905,2.905,2.905,2.905,1
HOK14,2013-09-30 08:30,30,2.907,2.907,2.9,2.9003,20
HOK14,2013-09-30 09:00,30,2.8951,2.8951,2.8951,2.8951,1
HOK14,2013-09-30 10:00,30,2.9122,2.9122,2.9122,2.9122,1
HOK14,2013-09-30 10:30,30,2.9099,2.9099,2.9089,2.9089,3
HOK14,2013-09-30 11:00,30,2.9089,2.9089,2.9084,2.9084,14
HOK14,2013-09-30 11:30,30,2.9125,2.913,2.9123,2.913,10
HOK14,2013-09-30 12:00,30,2.9077,2.9077,2.9077,2.9077,1
HOK14,2013-09-30 13:00,30,2.9116,2.9116,2.9116,2.9116,1
HOK14,2013-10-01 08:00,1,2.908,2.908,2.9057,2.9057,2
HOK14,2013-10-01 09:00,1,2.9048,2.9075,2.9048,2.9075,2
HOK14,2013-10-01 09:30,1,2.9002,2.9002,2.8924,2.8983,28
HOK14,2013-10-01 10:00,1,2.882,2.882,2.882,2.882,2
HOK14,2013-10-01 10:30,1,2.8893,2.8905,2.8893,2.8905,2
HOK14,2013-10-01 11:00,1,2.8886,2.8886,2.8859,2.8859,2
HOK14,2013-10-01 11:30,1,2.8885,2.8885,2.8885,2.8885,1
HOK14,2013-10-01 12:00,1,2.8844,2.885,2.8844,2.8847,3
HOK14,2013-10-01 13:00,1,2.8996,2.9148,2.8996,2.91,14
HOK14,2013-10-01 14:00,1,2.9078,2.9078,2.9021,2.9021,2
HOK14,2013-10-01 15:30,1,2.9052,2.906,2.9052,2.906,12
HOK14,2013-10-02 08:30,2,2.9179,2.9179,2.9132,2.9132,9
HOK14,2013-10-02 10:00,2,2.9263,2.9363,2.9261,2.9363,5
HOK14,2013-10-02 13:00,2,2.9384,2.9384,2.9384,2.9384,1
HOK14,2013-10-02 13:30,2,2.9378,2.9378,2.9378,2.9378,1
HOK14,2013-10-02 14:00,2,2.9367,2.938,2.9367,2.938,3
HOK14,2013-10-03 08:30,3,2.9494,2.9501,2.9494,2.9501,5
HOK14,2013-10-03 09:00,3,2.953,2.953,2.953,2.953,1
HOK14,2013-10-03 09:30,3,2.9458,2.9458,2.9435,2.9435,2
HOK14,2013-10-03 10:00,3,2.9389,2.9389,2.9389,2.9389,1
HOK14,2013-10-03 10:30,3,2.9411,2.9411,2.9404,2.9404,14
HOK14,2013-10-03 11:00,3,2.9341,2.9341,2.9317,2.9317,16
HOK14,2013-10-03 11:30,3,2.9317,2.9317,2.9311,2.9312,45
HOK14,2013-10-03 13:00,3,2.9415,2.9415,2.9415,2.9415,1
HOK14,2013-10-04 05:00,4,2.9425,2.9425,2.941,2.941,23
HOK14,2013-10-04 05:30,4,2.941,2.9414,2.941,2.9414,25
HOK14,2013-10-04 06:00,4,2.9414,2.9414,2.9414,2.9414,2
HOK14,2013-10-04 08:00,4,2.9521,2.9521,2.95,2.95,27
HOK14,2013-10-04 09:00,4,2.94,2.94,2.94,2.94,8
HOK14,2013-10-07 08:30,7,2.9221,2.9245,2.9221,2.9238,8
HOK14,2013-10-07 09:00,7,2.9169,2.9178,2.9169,2.9178,2
HOK14,2013-10-07 09:30,7,2.942,2.942,2.942,2.942,1
HOK14,2013-10-07 13:00,7,2.9514,2.9599,2.9478,2.9597,21
HOK14,2013-10-07 13:30,7,2.9608,2.9608,2.9608,2.9608,1
HOK14,2013-10-07 14:00,7,2.9578,2.9578,2.9578,2.9578,5
HOK14,2013-10-08 08:30,8,2.9821,2.9821,2.9821,2.9821,1
HOK14,2013-10-08 09:00,8,2.9835,2.9835,2.9835,2.9835,5
HOK14,2013-10-08 09:30,8,2.981,2.981,2.978,2.978,3
HOK14,2013-10-08 10:00,8,2.9803,2.9866,2.9793,2.9862,20
HOK14,2013-10-08 13:00,8,2.9817,2.9855,2.9797,2.9797,26
HOK14,2013-10-09 08:30,9,2.9585,2.9635,2.9585,2.9635,3
HOK14,2013-10-09 09:00,9,2.9635,2.9635,2.9568,2.9589,44
HOK14,2013-10-09 09:30,9,2.9511,2.9515,2.9511,2.9515,5
HOK14,2013-10-09 10:00,9,2.9503,2.9507,2.9503,2.9507,8
HOK14,2013-10-09 10:30,9,2.9499,2.9499,2.9499,2.9499,1
HOK14,2013-10-09 11:00,9,2.9478,2.9478,2.9478,2.9478,1
HOK14,2013-10-09 12:00,9,2.946,2.946,2.946,2.946,2
HOK14,2013-10-09 13:00,9,2.9525,2.9707,2.9525,2.9659,25
HOK14,2013-10-10 07:00,10,2.9764,2.9764,2.9764,2.9764,1
HOK14,2013-10-10 07:30,10,2.9777,2.9777,2.9777,2.9777,1
HOK14,2013-10-10 08:30,10,2.9772,2.9772,2.9772,2.9772,1
HOK14,2013-10-10 09:00,10,2.9826,2.995,2.9826,2.995,8
HOK14,2013-10-10 09:30,10,2.9941,2.9941,2.9941,2.9941,1
HOK14,2013-10-10 12:30,10,3.0194,3.0194,3.0194,3.0194,1
HOK14,2013-10-10 13:00,10,3.0154,3.0158,3.0107,3.0107,7
HOK14,2013-10-10 13:30,10,3.016,3.016,3.016,3.016,1
HOK14,2013-10-10 14:00,10,3.0162,3.017,3.0162,3.017,2
HOK14,2013-10-10 15:30,10,3.0087,3.0087,3.0087,3.0087,2
HOK14,2013-10-10 16:00,10,2.999,2.999,2.999,2.999,1
HOK14,2013-10-11 06:00,11,2.9905,2.9905,2.9905,2.9905,1
HOK14,2013-10-11 08:00,11,2.976,2.976,2.9677,2.9677,5
HOK14,2013-10-11 08:30,11,2.9731,2.978,2.9731,2.9741,10
HOK14,2013-10-11 09:00,11,2.976,2.976,2.976,2.976,1
HOK14,2013-10-11 09:30,11,2.9855,2.9855,2.984,2.984,2
HOK14,2013-10-11 13:00,11,2.9769,2.9914,2.9769,2.9905,9
HOK14,2013-10-14 04:30,14,2.9874,2.9874,2.9874,2.9874,1
HOK14,2013-10-14 09:00,14,2.9664,2.9671,2.9637,2.9655,16
HOK14,2013-10-14 11:00,14,2.9852,2.9852,2.9852,2.9852,1
HOK14,2013-10-15 08:00,15,2.9635,2.9641,2.9628,2.9637,16
HOK14,2013-10-15 09:00,15,2.9791,2.9791,2.9777,2.9777,4
HOK14,2013-10-15 12:30,15,2.9737,2.9737,2.973,2.9733,9
HOK14,2013-10-15 13:00,15,2.9765,2.9765,2.9765,2.9765,1
HOK14,2013-10-16 09:30,16,2.9952,2.9952,2.9901,2.9917,22
HOK14,2013-10-16 10:00,16,2.9918,2.9996,2.9918,2.9996,5
HOK14,2013-10-16 10:30,16,3.0013,3.0061,2.9987,3.003,27
HOK14,2013-10-16 11:00,16,3.0032,3.0103,3.0018,3.0096,35
HOK14,2013-10-16 12:00,16,3.0149,3.0149,3.0149,3.0149,2
HOK14,2013-10-16 13:30,16,2.9994,2.9994,2.9992,2.9992,2
HOK14,2013-10-16 14:00,16,3.0019,3.002,3.0019,3.002,15
HOK14,2013-10-16 21:30,17,3.0047,3.0047,3.0047,3.0047,1
HOK14,2013-10-16 22:00,17,3.0047,3.0047,3.0047,3.0047,1
HOK14,2013-10-17 06:30,17,2.9934,2.9934,2.9934,2.9934,1
HOK14,2013-10-17 08:30,17,2.9833,2.9841,2.9833,2.9841,2
HOK14,2013-10-17 09:00,17,2.9826,2.9826,2.9825,2.9825,15
HOK14,2013-10-17 09:30,17,2.9842,2.9846,2.9842,2.9846,3
HOK14,2013-10-17 11:00,17,2.9489,2.9489,2.9489,2.9489,1
HOK14,2013-10-17 11:30,17,2.945,2.945,2.945,2.945,1
HOK14,2013-10-17 12:00,17,2.9495,2.9495,2.9495,2.9495,1
HOK14,2013-10-17 13:00,17,2.9543,2.9649,2.9535,2.9649,43
HOK14,2013-10-17 13:30,17,2.9627,2.963,2.9627,2.963,11
HOK14,2013-10-17 14:00,17,2.9575,2.9579,2.9575,2.9579,2
HOK14,2013-10-17 14:30,17,2.9576,2.9576,2.9576,2.9576,1
HOK14,2013-10-18 04:00,18,2.9672,2.9672,2.9672,2.9672,2
HOK14,2013-10-18 08:00,18,2.982,2.982,2.982,2.982,1
HOK14,2013-10-18 09:30,18,2.9757,2.976,2.9757,2.976,2
HOK14,2013-10-18 10:00,18,2.9771,2.9771,2.977,2.977,2
HOK14,2013-10-18 10:30,18,2.976,2.9772,2.976,2.9772,17
HOK14,2013-10-18 11:30,18,2.97,2.97,2.97,2.97,1
HOK14,2013-10-18 12:30,18,2.9785,2.9785,2.9785,2.9785,1
HOK14,2013-10-18 14:00,18,2.9882,2.9882,2.9882,2.9882,1
HOK14,2013-10-18 14:30,18,2.9888,2.9888,2.9888,2.9888,1
HOK14,2013-10-21 08:00,21,2.9824,2.9832,2.9824,2.9832,5
HOK14,2013-10-21 08:30,21,2.9892,2.9931,2.9885,2.99,39
HOK14,2013-10-21 09:00,21,2.9908,2.9908,2.9891,2.9898,18
HOK14,2013-10-21 10:00,21,2.9853,2.9853,2.9852,2.9852,3
HOK14,2013-10-21 12:00,21,2.971,2.971,2.971,2.971,1
HOK14,2013-10-21 13:00,21,2.9723,2.9723,2.9723,2.9723,2
HOK14,2013-10-22 08:00,22,2.9948,2.9955,2.9948,2.9955,2
HOK14,2013-10-22 08:30,22,2.9975,2.9975,2.9959,2.9959,2
HOK14,2013-10-22 09:00,22,2.9962,2.9965,2.9946,2.9946,7
HOK14,2013-10-22 10:00,22,2.9792,2.9792,2.9792,2.9792,1
HOK14,2013-10-22 11:00,22,2.98,2.98,2.98,2.98,1
HOK14,2013-10-22 12:00,22,2.9708,2.9784,2.9708,2.9728,6
HOK14,2013-10-22 15:30,22,2.967,2.967,2.967,2.967,1
HOK14,2013-10-23 03:00,23,2.95,2.95,2.95,2.95,1
HOK14,2013-10-23 04:00,23,2.9432,2.944,2.9432,2.944,2
HOK14,2013-10-23 05:00,23,2.9499,2.9506,2.9499,2.9506,2
HOK14,2013-10-23 05:30,23,2.9515,2.9515,2.9515,2.9515,2
HOK14,2013-10-23 08:00,23,2.955,2.955,2.948,2.948,2
HOK14,2013-10-23 08:30,23,2.9411,2.9411,2.9408,2.9408,5
HOK14,2013-10-23 09:00,23,2.9265,2.931,2.9265,2.931,2
HOK14,2013-10-23 09:30,23,2.9255,2.9289,2.925,2.9259,41
HOK14,2013-10-23 10:30,23,2.9232,2.9243,2.9232,2.9243,7
HOK14,2013-10-23 11:00,23,2.9214,2.9216,2.9139,2.9139,6
HOK14,2013-10-23 11:30,23,2.9141,2.9141,2.9124,2.9124,3
HOK14,2013-10-23 12:00,23,2.9112,2.9125,2.9112,2.9125,2
HOK14,2013-10-23 12:30,23,2.9175,2.9184,2.9171,2.9184,3
HOK14,2013-10-23 13:00,23,2.9065,2.9065,2.9065,2.9065,5
HOK14,2013-10-23 13:30,23,2.9034,2.9034,2.9034,2.9034,1
HOK14,2013-10-23 14:00,23,2.906,2.9065,2.906,2.9065,47
HOK14,2013-10-23 14:30,23,2.9033,2.9033,2.9033,2.9033,1
HOK14,2013-10-23 15:00,23,2.905,2.905,2.905,2.905,1
HOK14,2013-10-24 07:30,24,2.8963,2.8963,2.8963,2.8963,1
HOK14,2013-10-24 08:00,24,2.8902,2.8975,2.8902,2.896,5
HOK14,2013-10-24 08:30,24,2.894,2.8949,2.8909,2.8909,4
HOK14,2013-10-24 09:00,24,2.8934,2.894,2.8907,2.8907,15
HOK14,2013-10-24 09:30,24,2.8923,2.8994,2.8897,2.8993,41
HOK14,2013-10-24 10:00,24,2.9042,2.9047,2.8968,2.8968,32
HOK14,2013-10-24 10:30,24,2.8964,2.8964,2.8964,2.8964,4
HOK14,2013-10-24 11:00,24,2.8942,2.8942,2.8926,2.8926,2
HOK14,2013-10-24 11:30,24,2.891,2.8929,2.891,2.8929,2
HOK14,2013-10-24 12:00,24,2.8903,2.8903,2.8903,2.8903,1
HOK14,2013-10-24 12:30,24,2.8943,2.8943,2.889,2.889,9
HOK14,2013-10-24 13:30,24,2.8905,2.8905,2.8903,2.8905,3
HOK14,2013-10-24 14:00,24,2.8926,2.8926,2.8926,2.8926,1
HOK14,2013-10-24 14:30,24,2.8899,2.8899,2.8892,2.8893,3
HOK14,2013-10-25 02:00,25,2.8901,2.8901,2.8901,2.8901,1
HOK14,2013-10-25 07:30,25,2.8968,2.8968,2.8968,2.8968,1
HOK14,2013-10-25 08:00,25,2.887,2.8912,2.887,2.8912,4
HOK14,2013-10-25 08:30,25,2.8885,2.8885,2.8881,2.8881,6
HOK14,2013-10-25 09:00,25,2.887,2.8899,2.887,2.8899,9
HOK14,2013-10-25 09:30,25,2.8899,2.8902,2.8881,2.8883,40
HOK14,2013-10-25 10:00,25,2.8906,2.8915,2.8906,2.8915,3
HOK14,2013-10-25 10:30,25,2.8893,2.8945,2.8893,2.8945,18
HOK14,2013-10-25 11:30,25,2.8927,2.8927,2.8927,2.8927,1
HOK14,2013-10-25 12:00,25,2.8935,2.8942,2.8935,2.8942,2
HOK14,2013-10-25 12:30,25,2.8937,2.8945,2.8937,2.8945,9
HOK14,2013-10-25 13:00,25,2.894,2.894,2.8933,2.8938,4
HOK14,2013-10-25 14:00,25,2.9,2.9,2.9,2.9,1
HOK14,2013-10-25 14:30,25,2.9045,2.9045,2.9045,2.9045,1
HOK14,2013-10-28 07:00,28,2.909,2.909,2.9075,2.9075,10
HOK14,2013-10-28 07:30,28,2.9069,2.9069,2.9025,2.9025,2
HOK14,2013-10-28 08:00,28,2.9055,2.9233,2.9055,2.9233,3
HOK14,2013-10-28 08:30,28,2.9213,2.9213,2.9213,2.9213,1
HOK14,2013-10-28 09:00,28,2.9243,2.9243,2.9243,2.9243,2
HOK14,2013-10-28 09:30,28,2.9251,2.9411,2.9251,2.9411,3
HOK14,2013-10-28 10:00,28,2.9413,2.9413,2.9413,2.9413,1
HOK14,2013-10-28 10:30,28,2.9373,2.9397,2.9373,2.9397,4
HOK14,2013-10-28 11:00,28,2.9418,2.9418,2.9418,2.9418,2
HOK14,2013-10-28 13:00,28,2.9457,2.9497,2.9443,2.9476,9
HOK14,2013-10-28 13:30,28,2.9432,2.9463,2.9432,2.9463,6
HOK14,2013-10-28 14:00,28,2.9462,2.9462,2.9462,2.9462,1
HOK14,2013-10-29 08:30,29,2.9418,2.9418,2.9298,2.9325,23
HOK14,2013-10-29 09:00,29,2.9322,2.94,2.9322,2.94,27
HOK14,2013-10-29 10:00,29,2.9371,2.9376,2.9371,2.9376,2
HOK14,2013-10-29 11:00,29,2.9353,2.9357,2.9353,2.9357,2
HOK14,2013-10-29 12:00,29,2.9321,2.9321,2.9321,2.9321,2
HOK14,2013-10-29 12:30,29,2.9319,2.9319,2.9319,2.9319,1
HOK14,2013-10-29 13:30,29,2.9412,2.9412,2.941,2.941,6
HOK14,2013-10-29 14:00,29,2.9336,2.9366,2.9336,2.9366,8
HOK14,2013-10-29 14:30,29,2.9376,2.9379,2.9367,2.9367,9
HOK14,2013-10-30 08:30,30,2.943,2.9448,2.943,2.9448,3
HOK14,2013-10-30 09:00,30,2.9492,2.9492,2.9431,2.9443,29
HOK14,2013-10-30 09:30,30,2.9443,2.9535,2.9443,2.9474,38
HOK14,2013-10-30 10:00,30,2.952,2.952,2.952,2.952,1
HOK14,2013-10-30 11:00,30,2.9514,2.9561,2.9514,2.9561,3
HOK14,2013-10-30 12:00,30,2.954,2.9542,2.954,2.9542,2
HOK14,2013-10-31 08:30,31,2.9569,2.9579,2.9569,2.9579,11
HOK14,2013-10-31 09:00,31,2.9403,2.9403,2.9365,2.9389,40
HOK14,2013-10-31 09:30,31,2.9365,2.9365,2.9347,2.9347,3
HOK14,2013-10-31 11:30,31,2.9327,2.9327,2.9327,2.9327,1
HOK14,2013-10-31 12:00,31,2.9337,2.9337,2.9337,2.9337,1
HOK14,2013-10-31 13:00,31,2.9413,2.9413,2.9346,2.9346,7
HOK14,2013-10-31 14:00,31,2.9298,2.9298,2.9298,2.9298,1
HOK14,2013-10-31 17:00,1,2.9421,2.9424,2.9421,2.9424,2
HOK14,2013-11-01 06:30,1,2.9227,2.9227,2.9227,2.9227,1
HOK14,2013-11-01 07:30,1,2.9066,2.9066,2.8969,2.9001,10
HOK14,2013-11-01 08:00,1,2.9027,2.9027,2.8922,2.8945,49
HOK14,2013-11-01 08:30,1,2.8967,2.8967,2.8881,2.8919,157
HOK14,2013-11-01 09:00,1,2.88,2.8817,2.88,2.8804,24
HOK14,2013-11-01 10:00,1,2.8896,2.8897,2.8895,2.8895,6
HOK14,2013-11-01 10:30,1,2.8858,2.886,2.8839,2.886,4
HOK14,2013-11-01 11:00,1,2.8846,2.885,2.8834,2.885,15
HOK14,2013-11-01 11:30,1,2.8848,2.886,2.884,2.884,13
HOK14,2013-11-01 12:00,1,2.8836,2.8836,2.8818,2.882,18
HOK14,2013-11-01 12:30,1,2.8837,2.8837,2.8837,2.8837,1
HOK14,2013-11-01 13:00,1,2.8858,2.886,2.8736,2.8741,34
HOK14,2013-11-01 13:30,1,2.8788,2.8795,2.8738,2.8738,11
HOK14,2013-11-01 14:00,1,2.8734,2.8734,2.87,2.87,16
HOK14,2013-11-01 14:30,1,2.8784,2.8784,2.8784,2.8784,1
HOK14,2013-11-01 15:00,1,2.8787,2.8787,2.8787,2.8787,1
HOK14,2013-11-03 18:00,4,2.8735,2.8735,2.8735,2.8735,2
HOK14,2013-11-04 06:00,4,2.8721,2.8721,2.8685,2.8686,3
HOK14,2013-11-04 06:30,4,2.8692,2.8692,2.8692,2.8692,1
HOK14,2013-11-04 08:00,4,2.8652,2.8693,2.8652,2.8686,5
HOK14,2013-11-04 08:30,4,2.8677,2.868,2.8671,2.8671,11
HOK14,2013-11-04 09:00,4,2.8782,2.8782,2.8782,2.8782,1
HOK14,2013-11-04 09:30,4,2.876,2.8802,2.876,2.8802,2
HOK14,2013-11-04 10:00,4,2.8762,2.8762,2.8762,2.8762,1
HOK14,2013-11-04 10:30,4,2.8726,2.8748,2.87,2.8748,5
HOK14,2013-11-04 11:00,4,2.8754,2.8754,2.8754,2.8754,1
HOK14,2013-11-04 11:30,4,2.877,2.8788,2.8763,2.8763,6
HOK14,2013-11-04 12:30,4,2.8818,2.8825,2.8812,2.8825,16
HOK14,2013-11-04 13:00,4,2.8768,2.8768,2.8763,2.8763,2
HOK14,2013-11-04 13:30,4,2.877,2.877,2.877,2.877,1
HOK14,2013-11-04 15:00,4,2.8764,2.877,2.8764,2.877,5
HOK14,2013-11-05 04:00,5,2.8855,2.8855,2.8855,2.8855,1
HOK14,2013-11-05 05:00,5,2.8855,2.8855,2.8855,2.8855,13
HOK14,2013-11-05 07:00,5,2.8811,2.8848,2.8801,2.8814,29
HOK14,2013-11-05 07:30,5,2.8833,2.8833,2.8748,2.8749,22
HOK14,2013-11-05 08:00,5,2.8717,2.8764,2.8715,2.8764,62
HOK14,2013-11-05 08:30,5,2.8773,2.8773,2.8718,2.875,20
HOK14,2013-11-05 09:00,5,2.8718,2.8753,2.8713,2.8729,87
HOK14,2013-11-05 09:30,5,2.8737,2.8772,2.8733,2.8772,114
HOK14,2013-11-05 10:00,5,2.8766,2.8768,2.8723,2.8723,58
HOK14,2013-11-05 10:30,5,2.8726,2.8765,2.8723,2.8752,27
HOK14,2013-11-05 11:00,5,2.8733,2.8757,2.8724,2.8742,33
HOK14,2013-11-05 11:30,5,2.8735,2.8745,2.8648,2.8648,67
HOK14,2013-11-05 13:30,5,2.8709,2.8709,2.8709,2.8709,1
HOK14,2013-11-05 14:30,5,2.8683,2.8683,2.8683,2.8683,1
HOK14,2013-11-05 15:00,5,2.8695,2.8695,2.8695,2.8695,1
HOK14,2013-11-05 19:00,6,2.8796,2.8799,2.8791,2.8796,14
HOK14,2013-11-05 19:30,6,2.8801,2.882,2.8801,2.882,6
HOK14,2013-11-06 07:30,6,2.8769,2.8769,2.8769,2.8769,1
HOK14,2013-11-06 08:00,6,2.8723,2.8755,2.8723,2.8739,6
HOK14,2013-11-06 08:30,6,2.8717,2.8717,2.8717,2.8717,1
HOK14,2013-11-06 09:00,6,2.8767,2.8767,2.8723,2.873,5
HOK14,2013-11-06 09:30,6,2.8798,2.881,2.8788,2.8788,13
HOK14,2013-11-06 10:00,6,2.8776,2.8776,2.8765,2.8769,16
HOK14,2013-11-06 10:30,6,2.8859,2.8859,2.8826,2.8826,53
HOK14,2013-11-06 11:00,6,2.8826,2.8855,2.8826,2.8842,51
HOK14,2013-11-06 11:30,6,2.8871,2.8871,2.8842,2.8842,12
HOK14,2013-11-06 12:30,6,2.8818,2.8822,2.875,2.875,41
HOK14,2013-11-06 13:00,6,2.8777,2.8777,2.8715,2.8715,57
HOK14,2013-11-06 14:00,6,2.8718,2.8718,2.8718,2.8718,1
HOK14,2013-11-06 14:30,6,2.8718,2.8718,2.8718,2.8718,3
HOK14,2013-11-06 15:00,6,2.87,2.87,2.87,2.87,1
HOK14,2013-11-06 16:00,6,2.8686,2.8686,2.8686,2.8686,1
HOK14,2013-11-07 07:30,7,2.8589,2.8589,2.852,2.852,2
HOK14,2013-11-07 08:00,7,2.8556,2.8556,2.8556,2.8556,1
HOK14,2013-11-07 08:30,7,2.8543,2.8549,2.8517,2.8517,20
HOK14,2013-11-07 09:00,7,2.8465,2.8478,2.8401,2.8402,103
HOK14,2013-11-07 09:30,7,2.8396,2.843,2.8393,2.84,12
HOK14,2013-11-07 10:00,7,2.8401,2.8501,2.8401,2.8477,45
HOK14,2013-11-07 10:30,7,2.8455,2.8482,2.8443,2.847,47
HOK14,2013-11-07 11:00,7,2.8479,2.8499,2.8479,2.8499,12
HOK14,2013-11-07 11:30,7,2.8502,2.8524,2.8501,2.8524,7
HOK14,2013-11-07 12:00,7,2.8476,2.8479,2.8476,2.8478,8
HOK14,2013-11-07 12:30,7,2.8425,2.8442,2.8409,2.8415,37
HOK14,2013-11-07 13:00,7,2.8422,2.8472,2.8415,2.8449,55
HOK14,2013-11-07 13:30,7,2.8447,2.8476,2.8447,2.8465,7
HOK14,2013-11-07 14:00,7,2.8489,2.8489,2.8489,2.8489,1
HOK14,2013-11-07 14:30,7,2.8483,2.8483,2.8483,2.8483,1
HOK14,2013-11-07 15:00,7,2.847,2.847,2.847,2.847,1
HOK14,2013-11-07 23:30,8,2.8415,2.8415,2.8415,2.8415,1
HOK14,2013-11-08 08:00,8,2.84,2.84,2.8396,2.8396,3
HOK14,2013-11-08 08:30,8,2.8471,2.8471,2.8421,2.8421,6
HOK14,2013-11-08 10:00,8,2.85,2.8505,2.85,2.8505,3
HOK14,2013-11-08 10:30,8,2.8551,2.8564,2.8542,2.8564,8
HOK14,2013-11-08 11:00,8,2.8615,2.8619,2.857,2.8574,25
HOK14,2013-11-08 11:30,8,2.8569,2.8574,2.8547,2.8561,54
HOK14,2013-11-08 12:00,8,2.8563,2.8563,2.8533,2.8545,50
HOK14,2013-11-08 12:30,8,2.86,2.8604,2.8585,2.8593,41
HOK14,2013-11-08 13:00,8,2.8617,2.8743,2.8605,2.8688,117
HOK14,2013-11-08 13:30,8,2.8677,2.8695,2.8677,2.8688,19
HOK14,2013-11-08 14:00,8,2.8682,2.8684,2.8682,2.8684,10
HOK14,2013-11-11 06:30,11,2.869,2.869,2.869,2.869,1
HOK14,2013-11-11 08:00,11,2.8703,2.8703,2.8693,2.8693,11
HOK14,2013-11-11 08:30,11,2.8704,2.8731,2.8704,2.8731,70
HOK14,2013-11-11 09:00,11,2.8783,2.8884,2.8783,2.8879,23
HOK14,2013-11-11 09:30,11,2.8875,2.8875,2.8859,2.8864,9
HOK14,2013-11-11 10:00,11,2.8817,2.8817,2.8803,2.8804,10
HOK14,2013-11-11 11:00,11,2.8766,2.8772,2.8764,2.8767,10
HOK14,2013-11-11 11:30,11,2.8761,2.8773,2.8759,2.8771,15
HOK14,2013-11-11 12:00,11,2.8801,2.8801,2.8766,2.8766,2
HOK14,2013-11-11 12:30,11,2.882,2.882,2.882,2.882,1
HOK14,2013-11-11 13:00,11,2.8786,2.8871,2.8771,2.8871,3
HOK14,2013-11-11 14:00,11,2.8847,2.8847,2.8847,2.8847,1
HOK14,2013-11-11 14:30,11,2.8853,2.8853,2.8853,2.8853,1
HOK14,2013-11-12 04:30,12,2.8926,2.8926,2.8926,2.8926,1
HOK14,2013-11-12 05:30,12,2.8937,2.8937,2.8937,2.8937,1
HOK14,2013-11-12 07:30,12,2.8955,2.8955,2.8955,2.8955,1
HOK14,2013-11-12 08:00,12,2.8915,2.8915,2.8897,2.89,9
HOK14,2013-11-12 08:30,12,2.8827,2.8869,2.8827,2.8851,15
HOK14,2013-11-12 09:00,12,2.8843,2.8902,2.8829,2.8859,116
HOK14,2013-11-12 09:30,12,2.886,2.886,2.8809,2.8809,23
HOK14,2013-11-12 10:00,12,2.8737,2.8776,2.8737,2.8756,28
HOK14,2013-11-12 10:30,12,2.87,2.87,2.8646,2.8674,16
HOK14,2013-11-12 11:00,12,2.866,2.868,2.8646,2.8648,73
HOK14,2013-11-12 11:30,12,2.8662,2.8682,2.8637,2.8637,90
HOK14,2013-11-12 12:00,12,2.8647,2.8659,2.8621,2.8634,35
HOK14,2013-11-12 12:30,12,2.8586,2.8586,2.8586,2.8586,1
HOK14,2013-11-12 13:00,12,2.8567,2.8584,2.8553,2.8577,9
HOK14,2013-11-12 13:30,12,2.8609,2.8609,2.8609,2.8609,1
HOK14,2013-11-12 14:00,12,2.856,2.856,2.856,2.856,1
HOK14,2013-11-12 14:30,12,2.8581,2.8581,2.858,2.858,2
HOK14,2013-11-13 06:00,13,2.8825,2.8825,2.8825,2.8825,1
HOK14,2013-11-13 07:00,13,2.886,2.886,2.886,2.886,1
HOK14,2013-11-13 08:00,13,2.8863,2.8863,2.8863,2.8863,1
HOK14,2013-11-13 08:30,13,2.8852,2.8878,2.8816,2.883,35
HOK14,2013-11-13 09:30,13,2.8887,2.8887,2.8887,2.8887,1
HOK14,2013-11-13 10:00,13,2.891,2.8926,2.8909,2.8926,5
HOK14,2013-11-13 10:30,13,2.8925,2.8925,2.8925,2.8925,2
HOK14,2013-11-13 11:00,13,2.8906,2.8906,2.8895,2.8895,3
HOK14,2013-11-13 12:00,13,2.8905,2.8915,2.8905,2.8915,2
HOK14,2013-11-13 12:30,13,2.8914,2.895,2.8914,2.8947,3
HOK14,2013-11-13 13:00,13,2.8927,2.8964,2.8927,2.8964,8
HOK14,2013-11-13 13:30,13,2.8935,2.8935,2.8935,2.8935,1
HOK14,2013-11-13 15:30,13,2.889,2.889,2.889,2.889,1
HOK14,2013-11-14 05:30,14,2.8974,2.8974,2.8974,2.8974,1
HOK14,2013-11-14 07:00,14,2.8958,2.8958,2.8958,2.8958,1
HOK14,2013-11-14 08:00,14,2.8986,2.9005,2.8945,2.9005,36
HOK14,2013-11-14 08:30,14,2.9022,2.904,2.901,2.904,16
HOK14,2013-11-14 09:00,14,2.9095,2.9095,2.9095,2.9095,1
HOK14,2013-11-14 10:00,14,2.9054,2.9201,2.9054,2.9198,117
HOK14,2013-11-14 10:30,14,2.9261,2.93,2.9259,2.93,11
HOK14,2013-11-14 13:00,14,2.9194,2.9261,2.9194,2.9233,9
HOK14,2013-11-15 01:30,15,2.9245,2.9245,2.9245,2.9245,1
HOK14,2013-11-15 05:30,15,2.9188,2.9188,2.9188,2.9188,1
HOK14,2013-11-15 07:30,15,2.9182,2.9197,2.9182,2.9189,7
HOK14,2013-11-15 08:00,15,2.9167,2.9283,2.9167,2.9282,18
HOK14,2013-11-15 08:30,15,2.924,2.924,2.9211,2.9211,3
HOK14,2013-11-15 09:00,15,2.9219,2.923,2.9217,2.9224,14
HOK14,2013-11-15 09:30,15,2.923,2.9297,2.9207,2.9288,49
HOK14,2013-11-15 10:00,15,2.9256,2.9268,2.9256,2.9268,15
HOK14,2013-11-15 10:30,15,2.9226,2.9227,2.9202,2.9202,9
HOK14,2013-11-15 11:00,15,2.9221,2.9226,2.9221,2.9226,10
HOK14,2013-11-15 11:30,15,2.9276,2.9285,2.9276,2.9285,2
HOK14,2013-11-15 12:00,15,2.9319,2.9319,2.9319,2.9319,2
HOK14,2013-11-15 12:30,15,2.9282,2.9282,2.9242,2.9242,2
HOK14,2013-11-15 13:00,15,2.9234,2.9315,2.9234,2.9306,27
HOK14,2013-11-15 13:30,15,2.9283,2.9283,2.9273,2.9273,5
HOK14,2013-11-15 14:30,15,2.9288,2.9288,2.9288,2.9288,1
HOK14,2013-11-18 06:00,18,2.9166,2.9166,2.9166,2.9166,1
HOK14,2013-11-18 08:00,18,2.9243,2.9307,2.924,2.9242,16
HOK14,2013-11-18 08:30,18,2.9246,2.9271,2.921,2.9242,47
HOK14,2013-11-18 09:00,18,2.9224,2.9224,2.9204,2.9215,27
HOK14,2013-11-18 09:30,18,2.9158,2.9227,2.9142,2.9224,35
HOK14,2013-11-18 10:00,18,2.9258,2.9275,2.9216,2.9258,42
HOK14,2013-11-18 10:30,18,2.918,2.918,2.9178,2.9178,5
HOK14,2013-11-18 11:00,18,2.9171,2.9171,2.9112,2.9112,10
HOK14,2013-11-18 11:30,18,2.9107,2.9107,2.9066,2.9066,15
HOK14,2013-11-18 12:00,18,2.9041,2.913,2.904,2.9126,22
HOK14,2013-11-18 12:30,18,2.91,2.9138,2.91,2.9135,25
HOK14,2013-11-18 13:00,18,2.9156,2.9196,2.9143,2.9145,114
HOK14,2013-11-18 13:30,18,2.9157,2.9166,2.9131,2.9166,51
HOK14,2013-11-18 14:00,18,2.9126,2.9126,2.9089,2.9104,4
HOK14,2013-11-19 08:00,19,2.9153,2.9186,2.9133,2.9133,58
HOK14,2013-11-19 08:30,19,2.9145,2.9145,2.905,2.9074,77
HOK14,2013-11-19 09:00,19,2.9078,2.9196,2.9076,2.9162,71
HOK14,2013-11-19 09:30,19,2.9206,2.9206,2.9193,2.9193,4
HOK14,2013-11-19 10:00,19,2.9196,2.9243,2.9196,2.9243,38
HOK14,2013-11-19 10:30,19,2.9109,2.9109,2.9109,2.9109,3
HOK14,2013-11-19 11:00,19,2.9117,2.9117,2.9117,2.9117,1
HOK14,2013-11-19 12:00,19,2.9025,2.9025,2.8979,2.8981,12
HOK14,2013-11-19 12:30,19,2.8957,2.8971,2.8953,2.8971,25
HOK14,2013-11-19 13:00,19,2.8992,2.8992,2.8923,2.8937,150
HOK14,2013-11-19 14:00,19,2.8936,2.8936,2.8936,2.8936,2
HOK14,2013-11-19 15:00,19,2.8964,2.8964,2.8964,2.8964,2
HOK14,2013-11-19 15:30,19,2.897,2.897,2.897,2.897,4
HOK14,2013-11-20 06:30,20,2.8948,2.8948,2.8948,2.8948,2
HOK14,2013-11-20 07:00,20,2.8941,2.8959,2.8941,2.8959,2
HOK14,2013-11-20 07:30,20,2.8985,2.8985,2.8985,2.8985,1
HOK14,2013-11-20 08:00,20,2.8945,2.8959,2.8945,2.8951,25
HOK14,2013-11-20 08:30,20,2.8965,2.899,2.8919,2.8937,86
HOK14,2013-11-20 09:00,20,2.8935,2.9018,2.8929,2.9018,79
HOK14,2013-11-20 09:30,20,2.9053,2.9194,2.9044,2.9181,89
HOK14,2013-11-20 10:00,20,2.9172,2.9191,2.9172,2.9191,4
HOK14,2013-11-20 10:30,20,2.9159,2.9201,2.9159,2.9201,4
HOK14,2013-11-20 11:00,20,2.9183,2.9197,2.9176,2.9184,43
HOK14,2013-11-20 11:30,20,2.923,2.9289,2.923,2.9288,10
HOK14,2013-11-20 12:30,20,2.9241,2.9256,2.9241,2.9256,2
HOK14,2013-11-20 13:00,20,2.9239,2.9274,2.9236,2.9274,6
HOK14,2013-11-20 13:30,20,2.9274,2.9274,2.9241,2.9244,16
HOK14,2013-11-20 14:30,20,2.9212,2.9213,2.9208,2.9208,6
HOK14,2013-11-20 15:00,20,2.9231,2.9231,2.9231,2.9231,1
HOK14,2013-11-21 05:30,21,2.9276,2.93,2.9276,2.93,5
HOK14,2013-11-21 07:00,21,2.9388,2.9388,2.9384,2.9384,3
HOK14,2013-11-21 07:30,21,2.9331,2.9358,2.933,2.9352,37
HOK14,2013-11-21 08:00,21,2.9384,2.9384,2.9355,2.9367,35
HOK14,2013-11-21 08:30,21,2.9361,2.9361,2.9329,2.9329,10
HOK14,2013-11-21 09:00,21,2.9351,2.939,2.935,2.939,36
HOK14,2013-11-21 09:30,21,2.9411,2.9555,2.9403,2.953,113
HOK14,2013-11-21 10:00,21,2.9529,2.9545,2.9492,2.9534,29
HOK14,2013-11-21 10:30,21,2.955,2.9592,2.955,2.9574,36
HOK14,2013-11-21 11:00,21,2.9587,2.9622,2.9587,2.9622,2
HOK14,2013-11-21 12:00,21,2.961,2.9625,2.961,2.9625,8
HOK14,2013-11-21 12:30,21,2.9602,2.9678,2.9599,2.9678,13
HOK14,2013-11-21 13:00,21,2.9688,2.9743,2.9652,2.9726,48
HOK14,2013-11-21 13:30,21,2.9726,2.9726,2.9708,2.9708,6
HOK14,2013-11-21 14:00,21,2.9703,2.9703,2.9703,2.9703,1
HOK14,2013-11-21 15:00,21,2.9753,2.9753,2.9753,2.9753,2
HOK14,2013-11-22 04:30,22,2.9776,2.9776,2.9776,2.9776,1
HOK14,2013-11-22 05:00,22,2.9789,2.9789,2.9789,2.9789,1
HOK14,2013-11-22 05:30,22,2.9794,2.9794,2.9776,2.9776,4
HOK14,2013-11-22 07:00,22,2.9918,2.9918,2.9918,2.9918,1
HOK14,2013-11-22 07:30,22,2.9901,2.9914,2.9854,2.9911,38
HOK14,2013-11-22 08:00,22,2.9925,3.0077,2.9925,2.9956,51
HOK14,2013-11-22 08:30,22,2.9933,2.9933,2.9735,2.9751,17
HOK14,2013-11-22 09:00,22,2.9755,2.9842,2.9752,2.9842,17
HOK14,2013-11-22 09:30,22,2.978,2.9802,2.9766,2.9802,4
HOK14,2013-11-22 10:00,22,2.979,2.9917,2.979,2.9911,10
HOK14,2013-11-22 10:30,22,2.9876,2.9876,2.9876,2.9876,1
HOK14,2013-11-22 11:00,22,2.9905,2.9905,2.9905,2.9905,4
HOK14,2013-11-22 11:30,22,2.9929,2.9993,2.9929,2.9986,14
HOK14,2013-11-22 12:00,22,3.0004,3.0004,2.9981,2.9992,46
HOK14,2013-11-22 12:30,22,2.9973,3.0053,2.9973,3.0052,27
HOK14,2013-11-22 13:00,22,3.002,3.0071,2.9975,3.0071,25
HOK14,2013-11-24 17:00,25,2.9656,2.9656,2.9656,2.9656,1
HOK14,2013-11-24 21:00,25,2.9595,2.9595,2.9595,2.9595,1
HOK14,2013-11-24 23:30,25,2.947,2.947,2.947,2.947,1
HOK14,2013-11-25 06:00,25,2.965,2.965,2.965,2.965,8
HOK14,2013-11-25 06:30,25,2.9646,2.965,2.9638,2.9638,13
HOK14,2013-11-25 07:00,25,2.9625,2.9625,2.9625,2.9625,1
HOK14,2013-11-25 07:30,25,2.9645,2.9697,2.9634,2.9696,27
HOK14,2013-11-25 08:00,25,2.9705,2.9775,2.9696,2.9775,9
HOK14,2013-11-25 08:30,25,2.9771,2.9771,2.9771,2.9771,2
HOK14,2013-11-25 09:00,25,2.976,2.9829,2.9745,2.9783,19
HOK14,2013-11-25 09:30,25,2.9776,2.9853,2.9776,2.9853,32
HOK14,2013-11-25 10:00,25,2.9834,2.9849,2.9834,2.9849,5
HOK14,2013-11-25 10:30,25,2.985,2.9912,2.985,2.9897,88
HOK14,2013-11-25 11:00,25,2.9895,2.9952,2.9874,2.994,124
HOK14,2013-11-25 12:00,25,2.9977,3.0047,2.9977,3.0047,202
HOK14,2013-11-25 12:30,25,3.0033,3.0081,3.0033,3.0069,44
HOK14,2013-11-25 13:00,25,3.0086,3.011,2.9951,2.9951,48
HOK14,2013-11-25 13:30,25,2.9956,2.9959,2.9956,2.9959,7
HOK14,2013-11-25 14:00,25,2.9937,2.9937,2.9937,2.9937,1
HOK14,2013-11-25 14:30,25,2.9964,2.9964,2.9964,2.9964,1
HOK14,2013-11-25 18:00,26,3.0017,3.0017,3.0017,3.0017,1
HOK14,2013-11-26 04:30,26,2.9991,2.9997,2.9982,2.9997,5
HOK14,2013-11-26 05:30,26,3.001,3.001,3.001,3.001,1
HOK14,2013-11-26 06:00,26,2.9995,2.9995,2.9995,2.9995,1
HOK14,2013-11-26 07:30,26,3.005,3.005,3.005,3.005,1
HOK14,2013-11-26 08:00,26,3.0041,3.0093,3.0041,3.0084,22
HOK14,2013-11-26 08:30,26,3.0084,3.0086,3.006,3.0063,33
HOK14,2013-11-26 09:00,26,3.007,3.0161,3.0066,3.0139,72
HOK14,2013-11-26 09:30,26,3.0147,3.0147,3.0126,3.0142,20
HOK14,2013-11-26 10:00,26,3.015,3.0158,3.015,3.0158,4
HOK14,2013-11-26 10:30,26,3.0135,3.0135,3.0024,3.0024,7
HOK14,2013-11-26 11:00,26,3.002,3.0065,3.002,3.0061,55
HOK14,2013-11-26 11:30,26,3.01,3.011,3.01,3.011,2
HOK14,2013-11-26 12:30,26,3.0204,3.0204,3.0199,3.0199,3
HOK14,2013-11-26 13:00,26,3.0147,3.0147,3.0104,3.0123,7
HOK14,2013-11-26 13:30,26,3.0123,3.0126,3.0123,3.0126,2
HOK14,2013-11-26 14:00,26,3.0112,3.0112,3.0112,3.0112,1
HOK14,2013-11-26 15:00,26,3.0149,3.0149,3.0144,3.0146,22
HOK14,2013-11-26 15:30,26,3.015,3.0164,3.015,3.0164,12
HOK14,2013-11-27 04:30,27,3.0194,3.0194,3.0194,3.0194,1
HOK14,2013-11-27 05:30,27,3.0205,3.0205,3.0205,3.0205,1
HOK14,2013-11-27 06:00,27,3.0151,3.0151,3.0151,3.0151,1
HOK14,2013-11-27 06:30,27,3.0125,3.0145,3.0117,3.014,17
HOK14,2013-11-27 08:00,27,3.0143,3.0164,3.0143,3.016,21
HOK14,2013-11-27 08:30,27,3.014,3.0149,3.014,3.0149,4
HOK14,2013-11-27 09:00,27,3.014,3.014,3.0079,3.0089,6
HOK14,2013-11-27 09:30,27,3.0129,3.0129,3.0129,3.0129,1
HOK14,2013-11-27 10:00,27,3.0069,3.0075,3.0068,3.0068,25
HOK14,2013-11-27 10:30,27,3.0035,3.0072,3.0035,3.006,14
HOK14,2013-11-27 11:00,27,3.0052,3.0062,3.003,3.0054,20
HOK14,2013-11-27 11:30,27,3.0064,3.0064,3.0034,3.0034,18
HOK14,2013-11-27 12:00,27,3.0051,3.008,3.0051,3.008,5
HOK14,2013-11-27 12:30,27,3.0077,3.0118,3.0077,3.0098,18
HOK14,2013-11-27 13:00,27,3.0149,3.0153,3.0088,3.0105,9
HOK14,2013-11-27 13:30,27,3.0136,3.0136,3.0136,3.0136,1
HOK14,2013-11-27 14:00,27,3.0146,3.0158,3.0146,3.0158,2
HOK14,2013-11-27 15:00,27,3.0166,3.0167,3.0166,3.0167,10
HOK14,2013-11-28 03:30,29,3.0104,3.0104,3.0104,3.0104,1
HOK14,2013-11-28 05:30,29,3.0101,3.0101,3.0101,3.0101,1
HOK14,2013-11-28 10:00,29,3.0047,3.0047,3.0047,3.0047,1
HOK14,2013-11-28 10:30,29,3.0083,3.0083,3.0083,3.0083,1
HOK14,2013-11-28 11:00,29,3.0088,3.0088,3.0082,3.0082,2
HOK14,2013-11-28 11:30,29,3.0099,3.0099,3.007,3.007,2
HOK14,2013-11-28 12:00,29,3.0063,3.0063,3.0063,3.0063,1
HOK14,2013-11-29 05:30,29,3.0092,3.0092,3.0092,3.0092,1
HOK14,2013-11-29 08:00,29,3.0149,3.0149,3.0136,3.0136,10
HOK14,2013-11-29 08:30,29,3.0113,3.0118,3.0103,3.0106,15
HOK14,2013-11-29 09:00,29,3.0112,3.0185,3.0112,3.0185,9
HOK14,2013-11-29 09:30,29,3.0215,3.0221,3.0215,3.0221,3
HOK14,2013-11-29 11:30,29,3.0214,3.0214,3.0214,3.0214,3
HOK14,2013-11-29 12:00,29,3.0159,3.0162,2.9986,2.9986,26
HOK14,2013-11-29 12:30,29,3.0009,3.0009,3.0004,3.0004,3
HOK14,2013-12-02 02:30,2,3.0178,3.0178,3.0178,3.0178,1
HOK14,2013-12-02 03:30,2,3.0016,3.0016,3.0016,3.0016,1
HOK14,2013-12-02 04:00,2,2.995,2.995,2.995,2.995,1
HOK14,2013-12-02 04:30,2,2.991,2.9917,2.991,2.9917,3
HOK14,2013-12-02 05:30,2,2.9987,2.9987,2.9987,2.9987,1
HOK14,2013-12-02 06:00,2,2.9981,2.9981,2.9981,2.9981,2
HOK14,2013-12-02 06:30,2,2.9966,2.9966,2.9966,2.9966,1
HOK14,2013-12-02 07:00,2,2.9976,2.9976,2.9976,2.9976,1
HOK14,2013-12-02 07:30,2,2.9966,3.0003,2.9966,3.0003,2
HOK14,2013-12-02 08:00,2,3.0014,3.0134,3.0014,3.0134,7
HOK14,2013-12-02 08:30,2,3.0116,3.0129,3.005,3.0129,11
HOK14,2013-12-02 09:00,2,3.015,3.0182,3.0142,3.0142,82
HOK14,2013-12-02 09:30,2,3.0135,3.0156,3.0134,3.015,15
HOK14,2013-12-02 10:00,2,3.0192,3.0208,3.0178,3.0184,12
HOK14,2013-12-02 10:30,2,3.0225,3.0429,3.0219,3.0426,13
HOK14,2013-12-02 11:30,2,3.044,3.0443,3.044,3.0443,2
HOK14,2013-12-02 13:00,2,3.0281,3.0281,3.0223,3.0236,16
HOK14,2013-12-02 13:30,2,3.0248,3.0267,3.0248,3.0267,2
HOK14,2013-12-02 14:30,2,3.0262,3.0262,3.0262,3.0262,1
HOK14,2013-12-02 15:00,2,3.0269,3.0269,3.0269,3.0269,1
HOK14,2013-12-03 07:30,3,3.019,3.023,3.0175,3.023,5
HOK14,2013-12-03 08:00,3,3.024,3.0331,3.024,3.0331,6
HOK14,2013-12-03 08:30,3,3.0329,3.0398,3.0314,3.0366,53
HOK14,2013-12-03 09:00,3,3.0384,3.0384,3.0352,3.0352,5
HOK14,2013-12-03 09:30,3,3.0378,3.0476,3.0378,3.0476,5
HOK14,2013-12-03 10:00,3,3.0429,3.044,3.0429,3.0433,13
HOK14,2013-12-03 12:30,3,3.0483,3.0486,3.0442,3.0442,5
HOK14,2013-12-03 13:00,3,3.0444,3.0444,3.0413,3.043,11
HOK14,2013-12-03 13:30,3,3.0449,3.0449,3.0445,3.0445,6
HOK14,2013-12-03 14:30,3,3.0438,3.0439,3.0431,3.0431,3
HOK14,2013-12-03 15:30,3,3.0429,3.0479,3.0429,3.0476,3
HOK14,2013-12-03 18:00,4,3.05,3.05,3.05,3.05,2
HOK14,2013-12-03 18:30,4,3.05,3.05,3.05,3.05,2
HOK14,2013-12-04 02:30,4,3.041,3.041,3.041,3.041,1
HOK14,2013-12-04 03:00,4,3.0381,3.0381,3.0349,3.0349,3
HOK14,2013-12-04 04:00,4,3.0395,3.0404,3.0395,3.0399,3
HOK14,2013-12-04 04:30,4,3.0355,3.0355,3.0355,3.0355,1
HOK14,2013-12-04 05:00,4,3.0348,3.0366,3.0348,3.0366,2
HOK14,2013-12-04 05:30,4,3.0325,3.0325,3.0325,3.0325,1
HOK14,2013-12-04 06:00,4,3.0318,3.0321,3.0318,3.0321,2
HOK14,2013-12-04 06:30,4,3.0264,3.0264,3.025,3.025,2
HOK14,2013-12-04 07:00,4,3.0324,3.0324,3.0324,3.0324,1
HOK14,2013-12-04 07:30,4,3.035,3.035,3.0285,3.0285,3
HOK14,2013-12-04 08:00,4,3.0327,3.0423,3.0327,3.0375,14
HOK14,2013-12-04 08:30,4,3.0336,3.0398,3.0336,3.0386,7
HOK14,2013-12-04 09:00,4,3.0388,3.0388,3.0351,3.0371,31
HOK14,2013-12-04 09:30,4,3.0407,3.0457,3.0355,3.0355,13
HOK14,2013-12-04 10:00,4,3.0426,3.0482,3.0397,3.0482,10
HOK14,2013-12-04 10:30,4,3.0488,3.0488,3.0441,3.0441,8
HOK14,2013-12-04 11:00,4,3.0434,3.0448,3.0389,3.0389,29
HOK14,2013-12-04 11:30,4,3.043,3.043,3.0391,3.0413,7
HOK14,2013-12-04 12:00,4,3.0392,3.04,3.0374,3.04,10
HOK14,2013-12-04 12:30,4,3.0366,3.0389,3.034,3.0384,8
HOK14,2013-12-04 13:00,4,3.0342,3.0367,3.0342,3.0358,17
HOK14,2013-12-04 13:30,4,3.0339,3.0339,3.0328,3.033,20
HOK14,2013-12-04 14:00,4,3.0289,3.03,3.0274,3.03,106
HOK14,2013-12-04 14:30,4,3.0289,3.0302,3.0289,3.0302,7
HOK14,2013-12-04 15:00,4,3.0293,3.0311,3.029,3.03,14
HOK14,2013-12-04 15:30,4,3.0301,3.0301,3.0301,3.0301,1
HOK14,2013-12-05 02:30,5,3.0347,3.0368,3.0347,3.0356,3
HOK14,2013-12-05 03:30,5,3.0392,3.0392,3.0392,3.0392,1
HOK14,2013-12-05 05:00,5,3.0406,3.0406,3.0406,3.0406,1
HOK14,2013-12-05 06:30,5,3.0348,3.0351,3.0338,3.0338,4
HOK14,2013-12-05 07:00,5,3.0346,3.0346,3.0284,3.0284,2
HOK14,2013-12-05 07:30,5,3.0267,3.0349,3.0267,3.0298,17
HOK14,2013-12-05 08:00,5,3.0272,3.0306,3.0258,3.029,48
HOK14,2013-12-05 08:30,5,3.0282,3.0307,3.0261,3.0307,19
HOK14,2013-12-05 09:00,5,3.0314,3.0425,3.0314,3.0381,39
HOK14,2013-12-05 09:30,5,3.0381,3.0383,3.0381,3.0383,5
HOK14,2013-12-05 10:00,5,3.04,3.0424,3.04,3.0424,11
HOK14,2013-12-05 10:30,5,3.0344,3.0355,3.0302,3.0302,5
HOK14,2013-12-05 11:00,5,3.0289,3.0315,3.0263,3.0263,7
HOK14,2013-12-05 11:30,5,3.0239,3.0281,3.0231,3.0245,10
HOK14,2013-12-05 12:00,5,3.0259,3.032,3.0245,3.032,14
HOK14,2013-12-05 12:30,5,3.0319,3.0319,3.0312,3.0312,9
HOK14,2013-12-05 13:00,5,3.0311,3.0321,3.0266,3.0266,15
HOK14,2013-12-05 13:30,5,3.0295,3.0295,3.0295,3.0295,1
HOK14,2013-12-05 14:00,5,3.0306,3.0315,3.0306,3.0315,2
HOK14,2013-12-05 23:30,6,3.0346,3.0346,3.0346,3.0346,1
HOK14,2013-12-06 03:00,6,3.0394,3.0394,3.0394,3.0394,1
HOK14,2013-12-06 04:00,6,3.0371,3.0371,3.0371,3.0371,1
HOK14,2013-12-06 05:00,6,3.0363,3.0363,3.0363,3.0363,2
HOK14,2013-12-06 06:30,6,3.0351,3.0351,3.0351,3.0351,1
HOK14,2013-12-06 07:30,6,3.0429,3.0443,3.0429,3.0443,3
HOK14,2013-12-06 08:00,6,3.0493,3.0545,3.0342,3.0351,23
HOK14,2013-12-06 08:30,6,3.0373,3.0408,3.0354,3.0354,13
HOK14,2013-12-06 09:00,6,3.0344,3.037,3.0333,3.0347,37
HOK14,2013-12-06 09:30,6,3.0355,3.0355,3.0288,3.0288,15
HOK14,2013-12-06 10:00,6,3.0285,3.0302,3.0226,3.0295,9
HOK14,2013-12-06 10:30,6,3.0307,3.0307,3.0257,3.0257,9
HOK14,2013-12-06 11:00,6,3.0258,3.0326,3.0258,3.0326,6
HOK14,2013-12-06 11:30,6,3.0358,3.0358,3.0358,3.0358,1
HOK14,2013-12-06 12:00,6,3.0354,3.0354,3.0354,3.0354,1
HOK14,2013-12-06 12:30,6,3.0313,3.0329,3.0313,3.0329,3
HOK14,2013-12-06 13:00,6,3.031,3.0365,3.03,3.0357,18
HOK14,2013-12-06 13:30,6,3.0359,3.0369,3.0359,3.0369,22
HOK14,2013-12-06 14:00,6,3.0357,3.0357,3.0357,3.0357,1
HOK14,2013-12-09 04:00,9,3.0312,3.0327,3.0312,3.0327,2
HOK14,2013-12-09 05:30,9,3.0291,3.0292,3.0234,3.0234,7
HOK14,2013-12-09 06:00,9,3.0249,3.0291,3.0249,3.0291,3
HOK14,2013-12-09 06:30,9,3.032,3.032,3.0302,3.0302,2
HOK14,2013-12-09 07:00,9,3.0272,3.0284,3.0271,3.0284,5
HOK14,2013-12-09 07:30,9,3.0267,3.0267,3.025,3.025,2
HOK14,2013-12-09 08:00,9,3.0262,3.0343,3.023,3.0329,49
HOK14,2013-12-09 08:30,9,3.0346,3.0346,3.0128,3.0128,19
HOK14,2013-12-09 09:00,9,3.0142,3.0161,3.0125,3.0148,6
HOK14,2013-12-09 09:30,9,3.017,3.0171,3.014,3.014,71
HOK14,2013-12-09 10:00,9,3.014,3.0185,3.014,3.0143,17
HOK14,2013-12-09 10:30,9,3.0131,3.0146,3.0077,3.0101,8
HOK14,2013-12-09 11:00,9,3.0082,3.0084,3.0069,3.0084,15
HOK14,2013-12-09 11:30,9,3.0103,3.0133,3.0103,3.0133,4
HOK14,2013-12-09 12:00,9,3.0104,3.0104,3.0051,3.0051,6
HOK14,2013-12-09 12:30,9,3.0041,3.0041,3.0033,3.0033,3
HOK14,2013-12-09 13:00,9,3.007,3.0098,2.9948,2.995,76
HOK14,2013-12-09 13:30,9,2.9951,2.9951,2.9947,2.995,4
HOK14,2013-12-09 14:00,9,2.9927,2.9927,2.9892,2.9893,6
HOK14,2013-12-09 15:00,9,2.9887,2.9887,2.9887,2.9887,1
HOK14,2013-12-09 15:30,9,2.9885,2.9885,2.9885,2.9885,1
HOK14,2013-12-10 03:00,10,3.0254,3.0254,3.0239,3.0239,2
HOK14,2013-12-10 04:00,10,3.0138,3.0166,3.0138,3.0166,2
HOK14,2013-12-10 04:30,10,3.0219,3.0219,3.0219,3.0219,1
HOK14,2013-12-10 05:30,10,3.0237,3.0237,3.0237,3.0237,1
HOK14,2013-12-10 06:00,10,3.0248,3.0249,3.0232,3.0249,6
HOK14,2013-12-10 06:30,10,3.0252,3.0263,3.0252,3.0263,3
HOK14,2013-12-10 07:00,10,3.0165,3.0165,3.0165,3.0165,1
HOK14,2013-12-10 07:30,10,3.0116,3.0116,3.0068,3.0068,5
HOK14,2013-12-10 08:00,10,3.0104,3.0145,3.0029,3.0049,15
HOK14,2013-12-10 08:30,10,3.0072,3.0072,3.0036,3.0046,6
HOK14,2013-12-10 09:00,10,3.0057,3.0105,3.0055,3.0093,62
HOK14,2013-12-10 09:30,10,3.0039,3.004,2.9905,2.9905,15
HOK14,2013-12-10 10:00,10,2.9929,2.9964,2.9914,2.992,9
HOK14,2013-12-10 10:30,10,2.9939,2.9939,2.992,2.992,2
HOK14,2013-12-10 11:00,10,2.9937,3.0071,2.9937,2.9981,5
HOK14,2013-12-10 11:30,10,2.9986,2.9998,2.9965,2.9965,4
HOK14,2013-12-10 12:00,10,2.9951,3.0006,2.9951,3.0006,14
HOK14,2013-12-10 12:30,10,2.9982,3.007,2.9981,3.0066,15
HOK14,2013-12-10 13:00,10,3.005,3.005,2.9949,3.002,50
HOK14,2013-12-10 13:30,10,3.0001,3.0009,3.0001,3.0009,12
HOK14,2013-12-10 14:00,10,3.0023,3.0023,3.0022,3.0022,2
HOK14,2013-12-10 14:30,10,3.0018,3.0018,3.0018,3.0018,1
HOK14,2013-12-10 15:00,10,3.0015,3.003,3.0015,3.0022,3
HOK14,2013-12-10 15:30,10,3.0029,3.0033,3.0029,3.0033,6
HOK14,2013-12-11 02:30,11,3.0063,3.0063,3.0063,3.0063,1
HOK14,2013-12-11 05:30,11,2.9937,2.9937,2.9937,2.9937,1
HOK14,2013-12-11 07:30,11,2.9935,2.9935,2.9935,2.9935,1
HOK14,2013-12-11 08:00,11,2.9963,3.0038,2.9881,2.9883,14
HOK14,2013-12-11 08:30,11,2.9862,2.99,2.9862,2.9898,8
HOK14,2013-12-11 09:00,11,2.9891,2.9991,2.9891,2.9973,108
HOK14,2013-12-11 09:30,11,2.9973,3.002,2.9898,3.002,43
HOK14,2013-12-11 10:00,11,3.0009,3.0076,3.0009,3.0015,125
HOK14,2013-12-11 10:30,11,3.0006,3.0006,2.9964,2.9965,5
HOK14,2013-12-11 11:00,11,2.9918,2.9926,2.9917,2.9926,7
HOK14,2013-12-11 12:00,11,2.9896,2.9896,2.9896,2.9896,1
HOK14,2013-12-11 13:00,11,2.9954,3.0075,2.9954,3.0064,30
HOK14,2013-12-11 13:30,11,3.0079,3.0079,3.0079,3.0079,1
HOK14,2013-12-11 15:30,11,3.0071,3.0071,3.0071,3.0071,4
HOK14,2013-12-12 05:00,12,3.0048,3.0049,3.0048,3.0049,2
HOK14,2013-12-12 07:00,12,3.0041,3.0041,3.0034,3.0034,2
HOK14,2013-12-12 07:30,12,3.0088,3.0088,3.0082,3.0082,2
HOK14,2013-12-12 08:00,12,3.0079,3.0175,2.9873,2.9873,30
HOK14,2013-12-12 08:30,12,2.9875,2.9916,2.987,2.9881,10
HOK14,2013-12-12 09:00,12,2.9873,2.9925,2.9856,2.9925,101
HOK14,2013-12-12 09:30,12,2.9935,2.9941,2.9835,2.9848,28
HOK14,2013-12-12 10:00,12,2.9871,2.9876,2.9788,2.9802,8
HOK14,2013-12-12 10:30,12,2.981,2.982,2.9758,2.9758,5
HOK14,2013-12-12 11:00,12,2.9705,2.9741,2.9705,2.9741,31
HOK14,2013-12-12 11:30,12,2.9725,2.9739,2.9718,2.9739,36
HOK14,2013-12-12 12:00,12,2.9764,2.9774,2.974,2.9767,7
HOK14,2013-12-12 12:30,12,2.9767,2.9817,2.9761,2.9761,17
HOK14,2013-12-12 13:00,12,2.9802,2.9802,2.9679,2.9685,31
HOK14,2013-12-12 13:30,12,2.9686,2.9686,2.9664,2.9664,6
HOK14,2013-12-13 05:30,13,2.9652,2.9652,2.9652,2.9652,1
HOK14,2013-12-13 07:30,13,2.9638,2.9642,2.9638,2.9642,3
HOK14,2013-12-13 08:00,13,2.9604,2.9646,2.9583,2.9646,22
HOK14,2013-12-13 08:30,13,2.97,2.97,2.9561,2.9606,198
HOK14,2013-12-13 09:00,13,2.9633,2.9644,2.9627,2.9643,22
HOK14,2013-12-13 09:30,13,2.9566,2.9566,2.95,2.9521,9
HOK14,2013-12-13 10:00,13,2.9468,2.9468,2.9468,2.9468,1
HOK14,2013-12-13 10:30,13,2.9488,2.9505,2.9442,2.9505,5
HOK14,2013-12-13 11:00,13,2.9473,2.9522,2.9473,2.9522,24
HOK14,2013-12-13 11:30,13,2.954,2.9608,2.954,2.9608,21
HOK14,2013-12-13 12:00,13,2.9568,2.9574,2.9568,2.9572,3
HOK14,2013-12-13 13:00,13,2.9553,2.9608,2.9553,2.9608,3
HOK14,2013-12-13 13:30,13,2.9578,2.9578,2.9578,2.9578,1
HOK14,2013-12-13 14:00,13,2.9555,2.9555,2.9555,2.9555,1
HOK14,2013-12-13 14:30,13,2.9564,2.9564,2.9564,2.9564,1
HOK14,2013-12-13 15:00,13,2.9545,2.9546,2.9545,2.9546,14
HOK14,2013-12-15 19:30,16,2.9715,2.9715,2.9715,2.9715,1
HOK14,2013-12-16 03:00,16,2.9818,2.9836,2.9818,2.9836,2
HOK14,2013-12-16 03:30,16,2.9861,2.99,2.9861,2.99,2
HOK14,2013-12-16 04:00,16,2.994,2.994,2.994,2.994,1
HOK14,2013-12-16 05:30,16,2.9975,2.9975,2.9975,2.9975,1
HOK14,2013-12-16 06:30,16,3.0025,3.0112,3.0025,3.0112,3
HOK14,2013-12-16 07:30,16,3.0052,3.0052,2.9996,2.9996,38
HOK14,2013-12-16 08:00,16,2.9989,3.0015,2.9881,2.9905,10
HOK14,2013-12-16 08:30,16,2.9914,2.9939,2.9914,2.9939,7
HOK14,2013-12-16 09:00,16,2.985,2.9878,2.9837,2.9878,8
HOK14,2013-12-16 09:30,16,2.9876,2.9967,2.9876,2.9935,11
HOK14,2013-12-16 10:00,16,2.9903,2.991,2.9846,2.991,151
HOK14,2013-12-16 10:30,16,2.9888,2.9921,2.9865,2.9921,25
HOK14,2013-12-16 11:00,16,2.994,2.994,2.9899,2.99,20
HOK14,2013-12-16 11:30,16,2.9914,2.9922,2.989,2.989,17
HOK14,2013-12-16 12:00,16,2.989,2.9895,2.9859,2.9859,18
HOK14,2013-12-16 12:30,16,2.9849,2.9876,2.9849,2.987,29
HOK14,2013-12-16 13:00,16,2.9879,2.9888,2.9699,2.9706,44
HOK14,2013-12-16 13:30,16,2.9703,2.9703,2.9695,2.9695,2
HOK14,2013-12-16 14:00,16,2.9684,2.9685,2.9661,2.9661,3
HOK14,2013-12-16 14:30,16,2.9643,2.9647,2.9643,2.9647,4
HOK14,2013-12-16 23:30,17,2.971,2.971,2.971,2.971,1
HOK14,2013-12-17 02:00,17,2.9666,2.9666,2.9666,2.9666,1
HOK14,2013-12-17 03:30,17,2.9668,2.9668,2.9668,2.9668,2
HOK14,2013-12-17 05:00,17,2.9627,2.9627,2.9627,2.9627,1
HOK14,2013-12-17 05:30,17,2.9642,2.9642,2.9642,2.9642,1
HOK14,2013-12-17 06:30,17,2.9631,2.9631,2.9629,2.9629,3
HOK14,2013-12-17 07:30,17,2.9586,2.9586,2.9586,2.9586,1
HOK14,2013-12-17 08:00,17,2.9583,2.9583,2.9558,2.9558,22
HOK14,2013-12-17 08:30,17,2.9596,2.9596,2.9585,2.9585,51
HOK14,2013-12-17 09:00,17,2.9565,2.9565,2.9507,2.9507,5
HOK14,2013-12-17 09:30,17,2.9555,2.9555,2.9514,2.9531,31
HOK14,2013-12-17 10:00,17,2.9506,2.9531,2.9477,2.9488,76
HOK14,2013-12-17 10:30,17,2.95,2.95,2.9466,2.9466,60
HOK14,2013-12-17 11:00,17,2.9483,2.9483,2.9469,2.9476,16
HOK14,2013-12-17 11:30,17,2.9487,2.9488,2.9466,2.9474,146
HOK14,2013-12-17 12:00,17,2.9474,2.9474,2.945,2.9464,19
HOK14,2013-12-17 13:00,17,2.9464,2.9467,2.9464,2.9467,2
HOK14,2013-12-17 13:30,17,2.9427,2.9427,2.9412,2.9412,4
HOK14,2013-12-17 14:00,17,2.9372,2.9375,2.9364,2.9367,14
HOK14,2013-12-17 14:30,17,2.9367,2.9375,2.9365,2.9373,15
HOK14,2013-12-17 15:00,17,2.9392,2.9397,2.939,2.9397,11
HOK14,2013-12-17 15:30,17,2.9394,2.9403,2.9394,2.9403,3
HOK14,2013-12-17 18:30,18,2.9392,2.9392,2.9392,2.9392,1
HOK14,2013-12-17 19:30,18,2.9443,2.9444,2.9443,2.9444,2
HOK14,2013-12-18 01:30,18,2.9454,2.9455,2.9454,2.9455,8
HOK14,2013-12-18 02:30,18,2.9498,2.9498,2.9498,2.9498,1
HOK14,2013-12-18 03:30,18,2.9422,2.9422,2.9422,2.9422,1
HOK14,2013-12-18 04:30,18,2.952,2.952,2.952,2.952,2
HOK14,2013-12-18 06:30,18,2.9504,2.9504,2.9504,2.9504,1
HOK14,2013-12-18 07:00,18,2.9531,2.9531,2.9531,2.9531,1
HOK14,2013-12-18 07:30,18,2.9528,2.9528,2.9528,2.9528,1
HOK14,2013-12-18 08:00,18,2.9516,2.9527,2.946,2.9513,74
HOK14,2013-12-18 08:30,18,2.9554,2.9594,2.9554,2.9569,20
HOK14,2013-12-18 09:00,18,2.9552,2.9553,2.95,2.9553,70
HOK14,2013-12-18 09:30,18,2.9607,2.975,2.9535,2.9742,112
HOK14,2013-12-18 10:00,18,2.9742,2.9874,2.9742,2.9795,137
HOK14,2013-12-18 10:30,18,2.9817,2.9817,2.9801,2.9808,13
HOK14,2013-12-18 11:00,18,2.979,2.9791,2.979,2.9791,2
HOK14,2013-12-18 11:30,18,2.9841,2.985,2.9833,2.985,19
HOK14,2013-12-18 12:00,18,2.98,2.9829,2.9773,2.9789,102
HOK14,2013-12-18 12:30,18,2.9794,2.9795,2.9794,2.9795,2
HOK14,2013-12-18 13:00,18,2.9763,2.9838,2.9762,2.9838,46
HOK14,2013-12-18 14:00,18,2.9741,2.9741,2.9741,2.9741,2
HOK14,2013-12-18 15:00,18,2.9711,2.9715,2.9711,2.9715,2
HOK14,2013-12-19 03:00,19,2.9779,2.978,2.9779,2.978,3
HOK14,2013-12-19 04:30,19,2.978,2.978,2.978,2.978,1
HOK14,2013-12-19 05:00,19,2.9745,2.9745,2.9745,2.9745,1
HOK14,2013-12-19 05:30,19,2.9765,2.977,2.9765,2.9767,5
HOK14,2013-12-19 06:00,19,2.9793,2.9793,2.979,2.979,2
HOK14,2013-12-19 06:30,19,2.9847,2.9933,2.9847,2.9933,27
HOK14,2013-12-19 07:00,19,2.992,2.9926,2.9912,2.9925,11
HOK14,2013-12-19 07:30,19,2.9877,2.9877,2.9739,2.976,119
HOK14,2013-12-19 08:00,19,2.9765,2.9784,2.972,2.9755,97
HOK14,2013-12-19 08:30,19,2.9824,2.9872,2.9824,2.9833,6
HOK14,2013-12-19 09:00,19,2.9818,2.9864,2.9818,2.9861,9
HOK14,2013-12-19 09:30,19,2.9868,2.9905,2.9828,2.986,63
HOK14,2013-12-19 10:00,19,2.9889,2.9921,2.9889,2.9921,124
HOK14,2013-12-19 10:30,19,2.9909,2.992,2.9896,2.9912,63
HOK14,2013-12-19 11:00,19,2.9943,2.9943,2.9943,2.9943,1
HOK14,2013-12-19 11:30,19,2.9942,2.999,2.9942,2.9977,25
HOK14,2013-12-19 12:00,19,2.9965,2.9969,2.9959,2.9969,26
HOK14,2013-12-19 12:30,19,2.9946,2.9961,2.9946,2.9961,2
HOK14,2013-12-19 13:00,19,2.9989,2.9994,2.9928,2.9994,5
HOK14,2013-12-19 13:30,19,2.9966,2.9966,2.9966,2.9966,1
HOK14,2013-12-19 14:00,19,2.9946,2.9947,2.9921,2.9923,7
HOK14,2013-12-19 15:00,19,2.9924,2.9924,2.9924,2.9924,1
HOK14,2013-12-19 15:30,19,2.9897,2.9899,2.9897,2.9899,2
HOK14,2013-12-20 02:30,20,3.0007,3.0007,3.0007,3.0007,1
HOK14,2013-12-20 03:00,20,2.999,3.0014,2.999,3.0014,2
HOK14,2013-12-20 04:00,20,3.0037,3.0037,3.0037,3.0037,2
HOK14,2013-12-20 04:30,20,3.0044,3.0066,3.0043,3.0063,4
HOK14,2013-12-20 05:00,20,3.004,3.0064,3.0037,3.0064,28
HOK14,2013-12-20 05:30,20,3.0059,3.0095,3.0052,3.0074,75
HOK14,2013-12-20 06:00,20,3.0073,3.0116,3.0073,3.0109,44
HOK14,2013-12-20 06:30,20,3.0114,3.0128,3.0114,3.0125,10
HOK14,2013-12-20 07:00,20,3.0107,3.0107,3.0066,3.0073,33
HOK14,2013-12-20 07:30,20,3.0124,3.0124,3.0072,3.0082,9
HOK14,2013-12-20 08:00,20,3.0071,3.0143,3.0071,3.0112,9
HOK14,2013-12-20 08:30,20,3.0138,3.0146,3.0113,3.0137,157
HOK14,2013-12-20 09:00,20,3.0126,3.0193,3.0098,3.0185,16
HOK14,2013-12-20 09:30,20,3.019,3.0211,3.019,3.0199,8
HOK14,2013-12-20 10:00,20,3.0222,3.025,3.0222,3.025,2
HOK14,2013-12-20 10:30,20,3.0242,3.0268,3.0242,3.0268,4
HOK14,2013-12-20 11:00,20,3.0265,3.0319,3.026,3.0299,62
HOK14,2013-12-20 11:30,20,3.0293,3.0296,3.0249,3.0273,150
HOK14,2013-12-20 12:00,20,3.0264,3.03,3.0264,3.028,16
HOK14,2013-12-20 12:30,20,3.0283,3.029,3.0264,3.0274,57
HOK14,2013-12-20 13:00,20,3.027,3.0354,3.0259,3.0344,23
HOK14,2013-12-20 13:30,20,3.0323,3.0325,3.0313,3.0313,5
HOK14,2013-12-20 14:00,20,3.0269,3.0269,3.0269,3.0269,1
HOK14,2013-12-20 15:00,20,3.0326,3.0326,3.0326,3.0326,1
HOK14,2013-12-22 18:00,23,3.0338,3.0338,3.0338,3.0338,2
HOK14,2013-12-22 18:30,23,3.0374,3.0374,3.0374,3.0374,3
HOK14,2013-12-22 19:00,23,3.0365,3.0374,3.0365,3.0374,6
HOK14,2013-12-22 19:30,23,3.037,3.037,3.037,3.037,1
HOK14,2013-12-22 20:00,23,3.0374,3.0376,3.0374,3.0376,5
HOK14,2013-12-22 20:30,23,3.037,3.037,3.037,3.037,6
HOK14,2013-12-22 21:00,23,3.037,3.037,3.037,3.037,5
HOK14,2013-12-23 02:00,23,3.0334,3.0334,3.0334,3.0334,1
HOK14,2013-12-23 03:30,23,3.028,3.028,3.028,3.028,1
HOK14,2013-12-23 04:30,23,3.0287,3.0287,3.0287,3.0287,3
HOK14,2013-12-23 05:00,23,3.0307,3.0307,3.0307,3.0307,1
HOK14,2013-12-23 06:00,23,3.026,3.026,3.0259,3.0259,3
HOK14,2013-12-23 07:00,23,3.0324,3.0324,3.0311,3.0311,3
HOK14,2013-12-23 07:30,23,3.0304,3.0304,3.0283,3.0298,3
HOK14,2013-12-23 08:00,23,3.0329,3.0329,3.0316,3.0316,3
HOK14,2013-12-23 08:30,23,3.0317,3.0318,3.0317,3.0318,2
HOK14,2013-12-23 09:00,23,3.0318,3.0329,3.0289,3.0289,62
HOK14,2013-12-23 09:30,23,3.0256,3.0273,3.0224,3.0228,6
HOK14,2013-12-23 10:00,23,3.0265,3.03,3.0265,3.0297,3
HOK14,2013-12-23 10:30,23,3.029,3.029,3.029,3.029,1
HOK14,2013-12-23 11:00,23,3.03,3.0303,3.0273,3.0273,4
HOK14,2013-12-23 11:30,23,3.0323,3.0343,3.0323,3.034,10
HOK14,2013-12-23 12:00,23,3.034,3.0342,3.0335,3.0342,11
HOK14,2013-12-23 12:30,23,3.034,3.034,3.034,3.034,1
HOK14,2013-12-23 13:00,23,3.0323,3.0323,3.0236,3.0236,48
HOK14,2013-12-23 14:00,23,3.021,3.021,3.021,3.021,1
HOK14,2013-12-23 15:00,23,3.0236,3.0248,3.0236,3.0248,23
HOK14,2013-12-23 15:30,23,3.0261,3.0263,3.0261,3.0263,4
HOK14,2013-12-23 16:00,23,3.0252,3.0283,3.0252,3.0283,4
HOK14,2013-12-23 22:30,24,3.0283,3.0283,3.026,3.0268,8
HOK14,2013-12-24 04:00,24,3.0312,3.0316,3.0312,3.0316,3
HOK14,2013-12-24 04:30,24,3.0329,3.0329,3.0329,3.0329,1
HOK14,2013-12-24 05:00,24,3.035,3.035,3.035,3.035,1
HOK14,2013-12-24 05:30,24,3.0353,3.0353,3.0353,3.0353,2
HOK14,2013-12-24 06:00,24,3.0339,3.0339,3.0281,3.0301,33
HOK14,2013-12-24 06:30,24,3.0296,3.0296,3.0296,3.0296,5
HOK14,2013-12-24 07:00,24,3.0283,3.0283,3.0283,3.0283,1
HOK14,2013-12-24 07:30,24,3.026,3.026,3.026,3.026,1
HOK14,2013-12-24 08:00,24,3.0332,3.0392,3.0332,3.0392,8
HOK14,2013-12-24 08:30,24,3.041,3.0448,3.041,3.0448,5
HOK14,2013-12-24 09:00,24,3.0451,3.0464,3.0448,3.0456,4
HOK14,2013-12-24 10:00,24,3.044,3.0445,3.044,3.0445,3
HOK14,2013-12-24 10:30,24,3.0473,3.0475,3.0463,3.0464,6
HOK14,2013-12-24 11:00,24,3.0463,3.0481,3.0454,3.0454,69
HOK14,2013-12-24 11:30,24,3.0458,3.0458,3.0395,3.0395,9
HOK14,2013-12-24 12:00,24,3.0385,3.0405,3.0364,3.0405,19
HOK14,2013-12-24 12:30,24,3.0474,3.0474,3.0474,3.0474,1
HOK14,2013-12-25 17:00,26,3.0477,3.0477,3.0477,3.0477,4
HOK14,2013-12-25 17:30,26,3.0486,3.0486,3.0486,3.0486,1
HOK14,2013-12-25 19:00,26,3.0511,3.0513,3.0508,3.0513,10
HOK14,2013-12-25 22:00,26,3.0487,3.0507,3.0486,3.0507,16
HOK14,2013-12-25 22:30,26,3.049,3.0507,3.049,3.0507,5
HOK14,2013-12-26 05:00,26,3.0304,3.0304,3.0304,3.0304,1
HOK14,2013-12-26 05:30,26,3.0251,3.0251,3.023,3.023,2
HOK14,2013-12-26 06:00,26,3.0215,3.0215,3.0215,3.0215,2
HOK14,2013-12-26 07:00,26,3.027,3.027,3.027,3.027,1
HOK14,2013-12-26 07:30,26,3.0376,3.0376,3.0376,3.0376,1
HOK14,2013-12-26 08:00,26,3.0391,3.0415,3.0386,3.0415,24
HOK14,2013-12-26 08:30,26,3.0422,3.0434,3.0372,3.0417,163
HOK14,2013-12-26 09:00,26,3.044,3.0476,3.0426,3.043,78
HOK14,2013-12-26 09:30,26,3.0448,3.0453,3.0428,3.0453,18
HOK14,2013-12-26 10:00,26,3.0469,3.057,3.0469,3.057,41
HOK14,2013-12-26 10:30,26,3.0558,3.057,3.0558,3.057,6
HOK14,2013-12-26 11:00,26,3.0579,3.0581,3.0548,3.0548,47
HOK14,2013-12-26 11:30,26,3.056,3.0588,3.056,3.0588,13
HOK14,2013-12-26 12:00,26,3.059,3.0605,3.0577,3.0605,88
HOK14,2013-12-26 12:30,26,3.0603,3.061,3.0585,3.0601,61
HOK14,2013-12-26 13:00,26,3.0596,3.06,3.0423,3.0497,118
HOK14,2013-12-26 13:30,26,3.0457,3.0457,3.0457,3.0457,2
HOK14,2013-12-26 14:30,26,3.0461,3.0499,3.0461,3.0491,42
HOK14,2013-12-26 17:00,27,3.047,3.047,3.047,3.047,1
HOK14,2013-12-27 03:30,27,3.0401,3.0422,3.0401,3.0422,2
HOK14,2013-12-27 04:00,27,3.0373,3.0376,3.0373,3.0376,2
HOK14,2013-12-27 05:00,27,3.0342,3.0353,3.0342,3.0353,4
HOK14,2013-12-27 05:30,27,3.0349,3.0349,3.0349,3.0349,1
HOK14,2013-12-27 06:00,27,3.0355,3.0358,3.0355,3.0358,2
HOK14,2013-12-27 06:30,27,3.0375,3.0375,3.0375,3.0375,1
HOK14,2013-12-27 08:00,27,3.0419,3.0489,3.0419,3.0489,54
HOK14,2013-12-27 08:30,27,3.0476,3.051,3.0458,3.051,97
HOK14,2013-12-27 09:00,27,3.0521,3.0547,3.0473,3.0481,89
HOK14,2013-12-27 09:30,27,3.0491,3.0683,3.0488,3.0667,18
HOK14,2013-12-27 10:00,27,3.0666,3.0674,3.0612,3.0629,38
HOK14,2013-12-27 10:30,27,3.0603,3.0615,3.05,3.0555,90
HOK14,2013-12-27 11:00,27,3.0538,3.0645,3.0538,3.0645,10
HOK14,2013-12-27 11:30,27,3.067,3.07,3.067,3.0692,10
HOK14,2013-12-27 12:00,27,3.064,3.064,3.063,3.063,2
HOK14,2013-12-27 12:30,27,3.0617,3.0643,3.0615,3.0615,7
HOK14,2013-12-27 13:00,27,3.0643,3.0643,3.0501,3.0548,41
HOK14,2013-12-27 13:30,27,3.0552,3.0587,3.0552,3.0574,17
HOK14,2013-12-27 14:00,27,3.0573,3.0573,3.0552,3.0552,2
HOK14,2013-12-29 17:00,30,3.056,3.056,3.056,3.056,1
HOK14,2013-12-29 18:00,30,3.0634,3.0635,3.0634,3.0635,5
HOK14,2013-12-29 19:30,30,3.0667,3.0667,3.0667,3.0667,8
HOK14,2013-12-29 20:00,30,3.0667,3.0667,3.0667,3.0667,4
HOK14,2013-12-29 21:30,30,3.0665,3.0665,3.0663,3.0663,22
HOK14,2013-12-30 02:00,30,3.0676,3.0676,3.0676,3.0676,1
HOK14,2013-12-30 04:30,30,3.0615,3.0623,3.0615,3.0616,3
HOK14,2013-12-30 05:00,30,3.062,3.062,3.062,3.062,1
HOK14,2013-12-30 05:30,30,3.0612,3.0612,3.0612,3.0612,1
HOK14,2013-12-30 06:00,30,3.0581,3.0581,3.0581,3.0581,1
HOK14,2013-12-30 07:00,30,3.033,3.0346,3.033,3.0346,3
HOK14,2013-12-30 08:00,30,3.0363,3.047,3.0352,3.0467,43
HOK14,2013-12-30 08:30,30,3.0421,3.0421,3.0392,3.0392,11
HOK14,2013-12-30 09:00,30,3.0391,3.0419,3.037,3.0401,42
HOK14,2013-12-30 09:30,30,3.04,3.0476,3.0374,3.0476,786
HOK14,2013-12-30 10:00,30,3.0486,3.0487,3.0421,3.0421,34
HOK14,2013-12-30 10:30,30,3.0378,3.0393,3.034,3.0351,197
HOK14,2013-12-30 11:00,30,3.0362,3.037,3.0328,3.0336,81
HOK14,2013-12-30 11:30,30,3.0385,3.0394,3.0372,3.0378,142
HOK14,2013-12-30 12:00,30,3.0379,3.0387,3.0356,3.0357,114
HOK14,2013-12-30 12:30,30,3.0381,3.0381,3.0347,3.0354,23
HOK14,2013-12-30 13:00,30,3.0348,3.035,3.0236,3.0236,262
HOK14,2013-12-30 13:30,30,3.0242,3.0242,3.0242,3.0242,3
HOK14,2013-12-30 14:00,30,3.0221,3.0221,3.0221,3.0221,1
HOK14,2013-12-30 15:00,30,3.0261,3.0261,3.0261,3.0261,2
HOK14,2013-12-30 21:30,31,3.023,3.023,3.022,3.022,4
HOK14,2013-12-30 22:00,31,3.0218,3.0218,3.0218,3.0218,2
HOK14,2013-12-31 02:00,31,3.025,3.025,3.025,3.025,1
HOK14,2013-12-31 05:00,31,3.036,3.036,3.0353,3.0353,7
HOK14,2013-12-31 06:00,31,3.0328,3.0329,3.0321,3.0328,4
HOK14,2013-12-31 06:30,31,3.0291,3.0291,3.0291,3.0291,1
HOK14,2013-12-31 07:30,31,3.0321,3.0321,3.0304,3.0306,6
HOK14,2013-12-31 08:00,31,3.0315,3.033,3.0278,3.033,162
HOK14,2013-12-31 08:30,31,3.0308,3.0342,3.0297,3.0337,168
HOK14,2013-12-31 09:00,31,3.0337,3.0399,3.0337,3.0353,28
HOK14,2013-12-31 09:30,31,3.0347,3.0353,3.0299,3.0299,32
HOK14,2013-12-31 10:30,31,3.0299,3.0299,3.0294,3.0294,11
HOK14,2013-12-31 11:00,31,3.0281,3.0287,3.0256,3.0287,71
HOK14,2013-12-31 11:30,31,3.0354,3.0354,3.0354,3.0354,1
HOK14,2013-12-31 12:00,31,3.0317,3.0335,3.0317,3.0335,2
HOK14,2013-12-31 12:30,31,3.0313,3.0313,3.0271,3.0301,5
HOK14,2013-12-31 13:00,31,3.0278,3.038,3.0275,3.0368,54
HOK14,2013-12-31 13:30,31,3.0366,3.0376,3.0364,3.0376,6
HOK14,2014-01-01 18:00,2,3.0382,3.0382,3.0382,3.0382,2
HOK14,2014-01-01 18:30,2,3.0403,3.0403,3.0403,3.0403,2
HOK14,2014-01-01 19:00,2,3.0404,3.0404,3.0404,3.0404,1
HOK14,2014-01-02 05:00,2,3.0291,3.0294,3.0152,3.0152,15
HOK14,2014-01-02 05:30,2,3.0045,3.0045,3.0045,3.0045,2
HOK14,2014-01-02 06:30,2,2.9918,2.9918,2.9917,2.9917,2
HOK14,2014-01-02 07:00,2,2.998,2.998,2.9968,2.9968,5
HOK14,2014-01-02 07:30,2,2.9989,2.9989,2.9897,2.9921,54
HOK14,2014-01-02 08:00,2,2.992,2.999,2.9913,2.999,83
HOK14,2014-01-02 08:30,2,2.9967,3.0031,2.9953,3.0013,109
HOK14,2014-01-02 09:00,2,2.9988,2.9988,2.9872,2.9872,5
HOK14,2014-01-02 09:30,2,2.9884,2.9934,2.9884,2.9919,6
HOK14,2014-01-02 10:00,2,2.9903,2.9903,2.9722,2.9754,163
HOK14,2014-01-02 10:30,2,2.9748,2.9803,2.974,2.9803,17
HOK14,2014-01-02 11:00,2,2.9828,2.9828,2.9741,2.9748,11
HOK14,2014-01-02 11:30,2,2.975,2.9801,2.975,2.98,10
HOK14,2014-01-02 12:00,2,2.978,2.9806,2.972,2.972,9
HOK14,2014-01-02 12:30,2,2.9739,2.9747,2.968,2.971,14
HOK14,2014-01-02 13:00,2,2.9707,2.9707,2.9517,2.9517,66
HOK14,2014-01-02 13:30,2,2.9553,2.9553,2.9516,2.9547,4
HOK14,2014-01-02 14:00,2,2.9553,2.959,2.9535,2.959,3
HOK14,2014-01-02 15:00,2,2.958,2.958,2.9575,2.9575,6
HOK14,2014-01-03 02:00,3,2.9656,2.9656,2.9656,2.9656,1
HOK14,2014-01-03 04:30,3,2.9629,2.9629,2.9625,2.9625,2
HOK14,2014-01-03 05:30,3,2.9618,2.9618,2.9618,2.9618,1
HOK14,2014-01-03 07:00,3,2.9558,2.9573,2.9541,2.9541,24
HOK14,2014-01-03 07:30,3,2.9486,2.9496,2.9486,2.9492,7
HOK14,2014-01-03 08:00,3,2.9484,2.9491,2.9454,2.9462,11
HOK14,2014-01-03 08:30,3,2.9486,2.9495,2.9462,2.9462,176
HOK14,2014-01-03 09:00,3,2.9462,2.9463,2.9408,2.9408,49
HOK14,2014-01-03 09:30,3,2.9405,2.9405,2.93,2.93,137
HOK14,2014-01-03 10:00,3,2.9314,2.9319,2.9177,2.923,245
HOK14,2014-01-03 10:30,3,2.9199,2.9225,2.9158,2.9159,285
HOK14,2014-01-03 11:00,3,2.9166,2.9219,2.9166,2.9219,6
HOK14,2014-01-03 11:30,3,2.9229,2.9239,2.922,2.922,23
HOK14,2014-01-03 12:00,3,2.9199,2.9199,2.9182,2.9182,2
HOK14,2014-01-03 13:00,3,2.9146,2.9154,2.905,2.9073,26
HOK14,2014-01-03 13:30,3,2.9073,2.9112,2.9073,2.9112,11
HOK14,2014-01-03 14:00,3,2.9118,2.918,2.9118,2.918,3
HOK14,2014-01-03 15:30,3,2.9175,2.9205,2.9175,2.9204,7
HOK14,2014-01-05 17:00,6,2.914,2.9218,2.914,2.9218,2
HOK14,2014-01-06 04:00,6,2.9389,2.9395,2.9389,2.9395,2
HOK14,2014-01-06 04:30,6,2.9398,2.9398,2.9398,2.9398,1
HOK14,2014-01-06 05:30,6,2.9385,2.9385,2.9382,2.9382,3
HOK14,2014-01-06 06:30,6,2.9433,2.9443,2.9433,2.9443,4
HOK14,2014-01-06 07:00,6,2.9416,2.9436,2.9414,2.9414,16
HOK14,2014-01-06 07:30,6,2.9415,2.9416,2.9375,2.9375,56
HOK14,2014-01-06 08:00,6,2.9344,2.9344,2.9296,2.9309,51
HOK14,2014-01-06 08:30,6,2.9245,2.9282,2.923,2.923,150
HOK14,2014-01-06 09:00,6,2.9259,2.9301,2.9246,2.9246,84
HOK14,2014-01-06 09:30,6,2.9252,2.9252,2.9239,2.9241,52
HOK14,2014-01-06 10:00,6,2.9292,2.9292,2.92,2.92,86
HOK14,2014-01-06 10:30,6,2.9179,2.9179,2.9122,2.9133,39
HOK14,2014-01-06 11:00,6,2.9133,2.917,2.9133,2.9153,265
HOK14,2014-01-06 11:30,6,2.9154,2.9154,2.9138,2.9138,2
HOK14,2014-01-06 12:00,6,2.916,2.916,2.916,2.916,1
HOK14,2014-01-06 12:30,6,2.9171,2.9171,2.9171,2.9171,1
HOK14,2014-01-06 13:00,6,2.9163,2.9173,2.9054,2.9064,312
HOK14,2014-01-06 13:30,6,2.9168,2.9168,2.9168,2.9168,1
HOK14,2014-01-06 14:00,6,2.9212,2.9212,2.9212,2.9212,2
HOK14,2014-01-06 15:00,6,2.9187,2.9187,2.9187,2.9187,1
HOK14,2014-01-07 02:00,7,2.9202,2.925,2.9201,2.925,3
HOK14,2014-01-07 02:30,7,2.9204,2.9204,2.9204,2.9204,1
HOK14,2014-01-07 04:00,7,2.9172,2.9172,2.9172,2.9172,3
HOK14,2014-01-07 05:00,7,2.9221,2.9221,2.9221,2.9221,2
HOK14,2014-01-07 05:30,7,2.9232,2.9232,2.9206,2.9206,7
HOK14,2014-01-07 06:00,7,2.9213,2.9213,2.9211,2.9211,2
HOK14,2014-01-07 06:30,7,2.9223,2.9246,2.9223,2.9244,8
HOK14,2014-01-07 07:00,7,2.9239,2.924,2.9196,2.9211,65
HOK14,2014-01-07 07:30,7,2.9212,2.922,2.9165,2.9165,21
HOK14,2014-01-07 08:00,7,2.9166,2.9166,2.9127,2.9145,68
HOK14,2014-01-07 08:30,7,2.9147,2.919,2.9147,2.9164,66
HOK14,2014-01-07 09:00,7,2.915,2.9153,2.9123,2.9153,13
HOK14,2014-01-07 09:30,7,2.9156,2.9183,2.9131,2.9147,198
HOK14,2014-01-07 10:00,7,2.9133,2.9159,2.9101,2.9159,19
HOK14,2014-01-07 10:30,7,2.9162,2.9262,2.9162,2.9243,12
HOK14,2014-01-07 11:00,7,2.9259,2.9259,2.9201,2.922,10
HOK14,2014-01-07 11:30,7,2.9206,2.9219,2.92,2.9207,70
HOK14,2014-01-07 12:00,7,2.9208,2.9239,2.9208,2.9239,12
HOK14,2014-01-07 12:30,7,2.925,2.9262,2.92,2.92,27
HOK14,2014-01-07 13:00,7,2.9205,2.9213,2.9171,2.9186,48
HOK14,2014-01-07 13:30,7,2.9182,2.9214,2.9182,2.9214,4
HOK14,2014-01-07 14:00,7,2.9199,2.9201,2.9197,2.9197,4
HOK14,2014-01-07 14:30,7,2.9207,2.9207,2.9207,2.9207,3
HOK14,2014-01-07 15:30,7,2.9235,2.9235,2.9218,2.9218,2
HOK14,2014-01-07 19:30,8,2.9165,2.9182,2.9165,2.9182,2
HOK14,2014-01-08 01:30,8,2.9208,2.9208,2.9208,2.9208,1
HOK14,2014-01-08 05:00,8,2.9223,2.9223,2.9223,2.9223,1
HOK14,2014-01-08 05:30,8,2.9237,2.9268,2.9237,2.9268,6
HOK14,2014-01-08 07:00,8,2.9305,2.9305,2.9273,2.9282,18
HOK14,2014-01-08 07:30,8,2.9283,2.9283,2.9221,2.925,55
HOK14,2014-01-08 08:00,8,2.922,2.9244,2.9205,2.924,121
HOK14,2014-01-08 08:30,8,2.9237,2.9241,2.9187,2.9192,43
HOK14,2014-01-08 09:00,8,2.9189,2.9219,2.9169,2.921,14
HOK14,2014-01-08 09:30,8,2.9186,2.9232,2.9109,2.9232,122
HOK14,2014-01-08 10:00,8,2.9224,2.9224,2.9173,2.9206,18
HOK14,2014-01-08 10:30,8,2.9218,2.9292,2.9218,2.925,14
HOK14,2014-01-08 11:00,8,2.923,2.9252,2.9216,2.9216,13
HOK14,2014-01-08 11:30,8,2.9185,2.919,2.9185,2.919,5
HOK14,2014-01-08 12:00,8,2.9179,2.9179,2.917,2.917,28
HOK14,2014-01-08 12:30,8,2.9186,2.9186,2.915,2.9177,19
HOK14,2014-01-08 13:00,8,2.9169,2.9169,2.9104,2.9112,32
HOK14,2014-01-08 13:30,8,2.912,2.9132,2.9117,2.9132,7
HOK14,2014-01-08 14:00,8,2.9142,2.9142,2.912,2.912,18
HOK14,2014-01-08 14:30,8,2.9161,2.9161,2.9161,2.9161,1
HOK14,2014-01-09 01:30,9,2.9203,2.9203,2.9203,2.9203,1
HOK14,2014-01-09 03:00,9,2.9193,2.9193,2.9193,2.9193,1
HOK14,2014-01-09 04:30,9,2.9224,2.9224,2.9224,2.9224,1
HOK14,2014-01-09 05:30,9,2.9205,2.9205,2.9205,2.9205,1
HOK14,2014-01-09 06:00,9,2.9213,2.9213,2.9205,2.9205,3
HOK14,2014-01-09 06:30,9,2.9281,2.9286,2.927,2.927,5
HOK14,2014-01-09 07:00,9,2.9243,2.9289,2.9243,2.9277,27
HOK14,2014-01-09 07:30,9,2.9274,2.9274,2.9266,2.9266,2
HOK14,2014-01-09 08:00,9,2.917,2.9229,2.9166,2.9184,39
HOK14,2014-01-09 08:30,9,2.9176,2.9187,2.9118,2.916,48
HOK14,2014-01-09 09:00,9,2.9173,2.9178,2.913,2.9137,288
HOK14,2014-01-09 09:30,9,2.9133,2.9133,2.9069,2.9085,232
HOK14,2014-01-09 10:00,9,2.9068,2.9081,2.9022,2.904,52
HOK14,2014-01-09 10:30,9,2.9029,2.9033,2.895,2.8974,24
HOK14,2014-01-09 11:00,9,2.8991,2.8991,2.8955,2.8955,3
HOK14,2014-01-09 11:30,9,2.8963,2.8963,2.8934,2.8934,8
HOK14,2014-01-09 12:00,9,2.8934,2.8942,2.8926,2.8935,38
HOK14,2014-01-09 12:30,9,2.8935,2.8935,2.885,2.8858,89
HOK14,2014-01-09 13:00,9,2.8842,2.8868,2.8741,2.8854,66
HOK14,2014-01-09 13:30,9,2.8848,2.8927,2.884,2.8903,8
HOK14,2014-01-09 14:00,9,2.8898,2.8898,2.8866,2.8866,22
HOK14,2014-01-09 14:30,9,2.8901,2.8925,2.8901,2.8918,13
HOK14,2014-01-09 15:00,9,2.8926,2.8926,2.8918,2.8918,11
HOK14,2014-01-09 15:30,9,2.89,2.89,2.8886,2.889,3
HOK14,2014-01-09 17:00,10,2.886,2.886,2.886,2.886,8
HOK14,2014-01-10 06:00,10,2.8984,2.8984,2.8984,2.8984,1
HOK14,2014-01-10 06:30,10,2.8983,2.8999,2.8977,2.8999,13
HOK14,2014-01-10 07:00,10,2.9055,2.9077,2.9032,2.9044,23
HOK14,2014-01-10 07:30,10,2.9004,2.9038,2.9004,2.9038,3
HOK14,2014-01-10 08:00,10,2.9014,2.9014,2.8902,2.892,160
HOK14,2014-01-10 08:30,10,2.89,2.8982,2.89,2.897,27
HOK14,2014-01-10 09:00,10,2.897,2.898,2.8801,2.8801,18
HOK14,2014-01-10 09:30,10,2.8879,2.8879,2.8794,2.8799,52
HOK14,2014-01-10 10:00,10,2.8801,2.8823,2.8741,2.8786,56
HOK14,2014-01-10 10:30,10,2.8888,2.8888,2.8852,2.8852,2
HOK14,2014-01-10 11:00,10,2.8887,2.8939,2.8887,2.8937,3
HOK14,2014-01-10 11:30,10,2.8973,2.9024,2.8973,2.8996,25
HOK14,2014-01-10 12:00,10,2.9018,2.9018,2.8944,2.8988,5
HOK14,2014-01-10 12:30,10,2.8966,2.8966,2.8914,2.8914,12
HOK14,2014-01-10 13:00,10,2.8904,2.9017,2.8892,2.9014,24
HOK14,2014-01-10 14:00,10,2.9051,2.9051,2.9051,2.9051,1
HOK14,2014-01-10 14:30,10,2.9088,2.9108,2.9088,2.91,4
HOK14,2014-01-10 15:00,10,2.9096,2.9107,2.9096,2.9107,5
HOK14,2014-01-13 00:30,13,2.9013,2.9028,2.9013,2.9028,2
HOK14,2014-01-13 02:00,13,2.9034,2.9034,2.9034,2.9034,1
HOK14,2014-01-13 05:30,13,2.8931,2.8931,2.8931,2.8931,4
HOK14,2014-01-13 06:00,13,2.8923,2.8939,2.8923,2.8939,5
HOK14,2014-01-13 06:30,13,2.8947,2.8987,2.8946,2.8987,68
HOK14,2014-01-13 07:00,13,2.899,2.8993,2.898,2.8992,24
HOK14,2014-01-13 07:30,13,2.8999,2.8999,2.8942,2.8952,20
HOK14,2014-01-13 08:00,13,2.8941,2.9013,2.8909,2.898,83
HOK14,2014-01-13 08:30,13,2.901,2.9011,2.8974,2.8979,71
HOK14,2014-01-13 09:00,13,2.898,2.9026,2.8966,2.9007,20
HOK14,2014-01-13 09:30,13,2.901,2.9042,2.8996,2.9042,70
HOK14,2014-01-13 10:00,13,2.9044,2.9044,2.8975,2.8975,37
HOK14,2014-01-13 10:30,13,2.8966,2.8975,2.8905,2.8905,75
HOK14,2014-01-13 11:00,13,2.8899,2.8969,2.8899,2.8957,14
HOK14,2014-01-13 11:30,13,2.8953,2.8953,2.8912,2.8912,60
HOK14,2014-01-13 12:00,13,2.8895,2.8902,2.8876,2.8879,17
HOK14,2014-01-13 12:30,13,2.8896,2.8922,2.8872,2.8891,26
HOK14,2014-01-13 13:00,13,2.886,2.8885,2.8813,2.8885,20
HOK14,2014-01-13 13:30,13,2.887,2.8871,2.8812,2.8814,16
HOK14,2014-01-13 14:00,13,2.8825,2.8857,2.8813,2.8813,13
HOK14,2014-01-13 14:30,13,2.8787,2.881,2.8787,2.881,3
HOK14,2014-01-13 15:00,13,2.8814,2.8814,2.8791,2.8809,5
HOK14,2014-01-13 15:30,13,2.8794,2.8794,2.8794,2.8794,1
HOK14,2014-01-13 18:30,14,2.8771,2.8782,2.8768,2.8782,9
HOK14,2014-01-13 19:00,14,2.8785,2.8819,2.8785,2.881,12
HOK14,2014-01-13 20:00,14,2.8825,2.8825,2.8825,2.8825,1
HOK14,2014-01-14 01:00,14,2.8899,2.8899,2.8899,2.8899,1
HOK14,2014-01-14 03:00,14,2.8931,2.8931,2.8931,2.8931,3
HOK14,2014-01-14 03:30,14,2.8931,2.8937,2.8931,2.8935,15
HOK14,2014-01-14 04:00,14,2.8926,2.8926,2.8916,2.8916,5
HOK14,2014-01-14 05:30,14,2.8862,2.8862,2.8848,2.8848,12
HOK14,2014-01-14 06:00,14,2.8842,2.8842,2.8841,2.8841,2
HOK14,2014-01-14 07:00,14,2.8841,2.8841,2.8798,2.8805,20
HOK14,2014-01-14 07:30,14,2.8807,2.8832,2.88,2.8832,56
HOK14,2014-01-14 08:00,14,2.8856,2.8856,2.8765,2.8817,41
HOK14,2014-01-14 08:30,14,2.8819,2.8868,2.8791,2.8801,41
HOK14,2014-01-14 09:00,14,2.8799,2.8816,2.8782,2.8783,19
HOK14,2014-01-14 09:30,14,2.8741,2.8758,2.871,2.8739,11
HOK14,2014-01-14 10:00,14,2.87,2.8729,2.8653,2.8722,23
HOK14,2014-01-14 10:30,14,2.8735,2.8759,2.8714,2.8759,33
HOK14,2014-01-14 11:00,14,2.8816,2.8826,2.8785,2.8794,47
HOK14,2014-01-14 11:30,14,2.878,2.8787,2.8763,2.8787,69
HOK14,2014-01-14 12:00,14,2.8778,2.8805,2.8774,2.8805,24
HOK14,2014-01-14 12:30,14,2.878,2.8796,2.8745,2.8765,24
HOK14,2014-01-14 13:00,14,2.8785,2.8826,2.8755,2.8755,26
HOK14,2014-01-14 13:30,14,2.8761,2.8761,2.8715,2.8717,200
HOK14,2014-01-14 14:00,14,2.872,2.8747,2.87,2.8745,226
HOK14,2014-01-14 14:30,14,2.8773,2.8773,2.8769,2.8769,2
HOK14,2014-01-14 15:00,14,2.8765,2.8771,2.8737,2.8762,22
HOK14,2014-01-14 15:30,14,2.875,2.875,2.8735,2.8735,5
HOK14,2014-01-14 17:00,15,2.8754,2.8761,2.8754,2.8761,3
HOK14,2014-01-15 01:30,15,2.8742,2.8742,2.8742,2.8742,1
HOK14,2014-01-15 02:00,15,2.8738,2.8738,2.8721,2.8721,4
HOK14,2014-01-15 02:30,15,2.8795,2.8807,2.8795,2.8807,2
HOK14,2014-01-15 03:30,15,2.8788,2.8795,2.8785,2.8785,7
HOK14,2014-01-15 04:00,15,2.879,2.879,2.8789,2.879,3
HOK14,2014-01-15 04:30,15,2.8757,2.8763,2.8717,2.8717,8
HOK14,2014-01-15 05:00,15,2.8713,2.8714,2.8712,2.8712,3
HOK14,2014-01-15 05:30,15,2.8709,2.8709,2.8709,2.8709,1
HOK14,2014-01-15 06:00,15,2.8724,2.8736,2.8708,2.8736,3
HOK14,2014-01-15 06:30,15,2.8761,2.8761,2.8742,2.8742,4
HOK14,2014-01-15 07:00,15,2.875,2.8782,2.875,2.8777,11
HOK14,2014-01-15 07:30,15,2.877,2.881,2.8757,2.881,63
HOK14,2014-01-15 08:00,15,2.8795,2.891,2.8781,2.8874,141
HOK14,2014-01-15 08:30,15,2.8882,2.895,2.8869,2.893,275
HOK14,2014-01-15 09:00,15,2.8933,2.8963,2.8919,2.8963,132
HOK14,2014-01-15 09:30,15,2.9005,2.9125,2.8981,2.9094,140
HOK14,2014-01-15 10:00,15,2.9099,2.9177,2.9092,2.9153,41
HOK14,2014-01-15 10:30,15,2.913,2.915,2.9075,2.9112,31
HOK14,2014-01-15 11:00,15,2.9113,2.9139,2.9113,2.9125,11
HOK14,2014-01-15 11:30,15,2.9089,2.9089,2.9065,2.9075,32
HOK14,2014-01-15 12:00,15,2.9073,2.9118,2.9061,2.9098,37
HOK14,2014-01-15 12:30,15,2.9072,2.9092,2.9048,2.9048,21
HOK14,2014-01-15 13:00,15,2.9049,2.9127,2.9,2.9076,45
HOK14,2014-01-15 13:30,15,2.907,2.9076,2.9059,2.9074,24
HOK14,2014-01-15 14:00,15,2.9089,2.9089,2.9063,2.9072,10
HOK14,2014-01-15 14:30,15,2.907,2.908,2.9051,2.9051,10
HOK14,2014-01-15 15:00,15,2.9061,2.9061,2.9053,2.9053,23
HOK14,2014-01-15 15:30,15,2.9048,2.908,2.9046,2.907,7
HOK14,2014-01-15 16:00,15,2.9058,2.9058,2.9057,2.9057,3
HOK14,2014-01-16 03:30,16,2.8963,2.8963,2.8963,2.8963,1
HOK14,2014-01-16 04:00,16,2.8963,2.8994,2.8959,2.8994,37
HOK14,2014-01-16 04:30,16,2.8997,2.8997,2.8997,2.8997,3
HOK14,2014-01-16 05:30,16,2.8943,2.8943,2.8943,2.8943,1
HOK14,2014-01-16 06:30,16,2.8912,2.8918,2.8912,2.8918,3
HOK14,2014-01-16 07:00,16,2.8901,2.8901,2.8882,2.8896,16
HOK14,2014-01-16 07:30,16,2.8897,2.8909,2.8877,2.8877,22
HOK14,2014-01-16 08:00,16,2.8918,2.8965,2.8866,2.8959,84
HOK14,2014-01-16 08:30,16,2.8997,2.8997,2.8934,2.8973,109
HOK14,2014-01-16 09:00,16,2.8964,2.9034,2.8936,2.8972,97
HOK14,2014-01-16 09:30,16,2.8981,2.8987,2.8919,2.8926,146
HOK14,2014-01-16 10:00,16,2.8927,2.8965,2.8896,2.8935,56
HOK14,2014-01-16 10:30,16,2.8934,2.8951,2.8918,2.8948,14
HOK14,2014-01-16 11:00,16,2.896,2.8967,2.8923,2.8928,16
HOK14,2014-01-16 11:30,16,2.8933,2.8971,2.893,2.8968,15
HOK14,2014-01-16 12:00,16,2.8948,2.8995,2.8933,2.8988,42
HOK14,2014-01-16 12:30,16,2.898,2.9061,2.898,2.9054,55
HOK14,2014-01-16 13:00,16,2.9059,2.9059,2.8916,2.8916,69
HOK14,2014-01-16 13:30,16,2.8928,2.8946,2.8905,2.8905,100
HOK14,2014-01-16 14:00,16,2.891,2.8911,2.8878,2.8878,7
HOK14,2014-01-16 14:30,16,2.8892,2.8922,2.8892,2.8922,25
HOK14,2014-01-16 15:00,16,2.8917,2.8975,2.8915,2.8962,103
HOK14,2014-01-16 15:30,16,2.8943,2.8943,2.8943,2.8943,1
HOK14,2014-01-16 16:00,16,2.8928,2.8932,2.8928,2.8932,6
HOK14,2014-01-17 02:00,17,2.8972,2.8982,2.8972,2.8978,8
HOK14,2014-01-17 03:00,17,2.9009,2.9017,2.894,2.894,38
HOK14,2014-01-17 03:30,17,2.894,2.8978,2.894,2.894,35
HOK14,2014-01-17 04:00,17,2.8942,2.8968,2.8942,2.895,38
HOK14,2014-01-17 05:30,17,2.8947,2.8957,2.8947,2.8957,11
HOK14,2014-01-17 06:30,17,2.8979,2.8979,2.8979,2.8979,1
HOK14,2014-01-17 07:00,17,2.8986,2.9004,2.8974,2.8992,38
HOK14,2014-01-17 07:30,17,2.8979,2.9049,2.8967,2.9032,60
HOK14,2014-01-17 08:00,17,2.9046,2.9068,2.8975,2.8996,135
HOK14,2014-01-17 08:30,17,2.8994,2.9002,2.8956,2.9002,49
HOK14,2014-01-17 09:00,17,2.9,2.909,2.8996,2.9053,97
HOK14,2014-01-17 09:30,17,2.9061,2.909,2.9054,2.9086,29
HOK14,2014-01-17 10:00,17,2.9098,2.9179,2.9086,2.9176,16
HOK14,2014-01-17 10:30,17,2.9164,2.9164,2.9125,2.9161,17
HOK14,2014-01-17 11:00,17,2.9152,2.9155,2.9113,2.9114,27
HOK14,2014-01-17 11:30,17,2.9069,2.9128,2.9069,2.9114,52
HOK14,2014-01-17 12:00,17,2.9112,2.9115,2.9101,2.9103,8
HOK14,2014-01-17 12:30,17,2.9109,2.9115,2.9107,2.9115,5
HOK14,2014-01-17 13:00,17,2.9121,2.9121,2.904,2.9063,271
HOK14,2014-01-17 13:30,17,2.9022,2.9022,2.9022,2.9022,1
HOK14,2014-01-17 14:00,17,2.9034,2.9034,2.9007,2.9007,4
HOK14,2014-01-17 14:30,17,2.9,2.9,2.9,2.9,1
HOK14,2014-01-17 15:30,17,2.9019,2.9019,2.9019,2.9019,1
HOK14,2014-01-19 17:00,21,2.9037,2.9037,2.9037,2.9037,5
HOK14,2014-01-19 17:30,21,2.9029,2.9029,2.9029,2.9029,1
HOK14,2014-01-19 18:00,21,2.9019,2.9019,2.9019,2.9019,1
HOK14,2014-01-19 18:30,21,2.9011,2.9011,2.9001,2.9001,7
HOK14,2014-01-19 20:00,21,2.8978,2.8978,2.8978,2.8978,6
HOK14,2014-01-19 20:30,21,2.898,2.898,2.898,2.898,1
HOK14,2014-01-19 21:00,21,2.8981,2.8981,2.8981,2.8981,1
HOK14,2014-01-19 21:30,21,2.8981,2.8981,2.8981,2.8981,9
HOK14,2014-01-19 22:30,21,2.8981,2.8981,2.8981,2.8981,4
HOK14,2014-01-19 23:00,21,2.8981,2.8981,2.8981,2.8981,1
HOK14,2014-01-20 03:30,21,2.8971,2.8971,2.8971,2.8971,1
HOK14,2014-01-20 04:00,21,2.8977,2.8987,2.8976,2.8982,21
HOK14,2014-01-20 05:30,21,2.8969,2.8969,2.8969,2.8969,1
HOK14,2014-01-20 07:00,21,2.8982,2.8982,2.8982,2.8982,2
HOK14,2014-01-20 08:00,21,2.8975,2.8975,2.8975,2.8975,1
HOK14,2014-01-20 08:30,21,2.8994,2.8994,2.8994,2.8994,1
HOK14,2014-01-20 09:00,21,2.8936,2.8936,2.8936,2.8936,1
HOK14,2014-01-20 09:30,21,2.8847,2.8847,2.883,2.8834,148
HOK14,2014-01-20 10:00,21,2.8852,2.8861,2.8852,2.8861,2
HOK14,2014-01-20 10:30,21,2.8951,2.8951,2.8951,2.8951,9
HOK14,2014-01-20 11:30,21,2.8962,2.898,2.8951,2.8951,28
HOK14,2014-01-20 20:00,21,2.8912,2.8914,2.8912,2.8914,6
HOK14,2014-01-20 22:30,21,2.8914,2.8946,2.8914,2.8946,4
HOK14,2014-01-20 23:00,21,2.8951,2.8951,2.8951,2.8951,1
HOK14,2014-01-20 23:30,21,2.8946,2.8946,2.8946,2.8946,1
HOK14,2014-01-21 00:00,21,2.8954,2.8954,2.8954,2.8954,5
HOK14,2014-01-21 01:30,21,2.9018,2.9018,2.9018,2.9018,2
HOK14,2014-01-21 02:00,21,2.9018,2.9066,2.901,2.9066,13
HOK14,2014-01-21 02:30,21,2.9034,2.9034,2.9026,2.9026,6
HOK14,2014-01-21 03:00,21,2.9036,2.9086,2.9036,2.9086,3
HOK14,2014-01-21 03:30,21,2.9123,2.913,2.9123,2.913,2
HOK14,2014-01-21 04:00,21,2.913,2.9186,2.913,2.9186,8
HOK14,2014-01-21 04:30,21,2.9218,2.9254,2.9218,2.9254,28
HOK14,2014-01-21 05:30,21,2.9277,2.9279,2.9277,2.9279,3
HOK14,2014-01-21 06:30,21,2.9277,2.9277,2.9277,2.9277,1
HOK14,2014-01-21 07:00,21,2.9241,2.9278,2.9241,2.9276,14
HOK14,2014-01-21 07:30,21,2.9275,2.9275,2.9245,2.9256,110
HOK14,2014-01-21 08:00,21,2.924,2.9348,2.924,2.9295,40
HOK14,2014-01-21 08:30,21,2.9285,2.933,2.9285,2.933,24
HOK14,2014-01-21 09:00,21,2.935,2.9372,2.9337,2.9342,74
HOK14,2014-01-21 09:30,21,2.935,2.9362,2.9336,2.9336,23
HOK14,2014-01-21 10:00,21,2.9345,2.9345,2.9181,2.9202,94
HOK14,2014-01-21 10:30,21,2.9197,2.9232,2.9177,2.9217,32
HOK14,2014-01-21 11:00,21,2.9213,2.9213,2.9112,2.916,149
HOK14,2014-01-21 11:30,21,2.9167,2.9176,2.9137,2.9159,38
HOK14,2014-01-21 12:00,21,2.9159,2.9199,2.9156,2.916,90
HOK14,2014-01-21 12:30,21,2.9164,2.9211,2.9153,2.9187,63
HOK14,2014-01-21 13:00,21,2.9182,2.9189,2.9045,2.9082,62
HOK14,2014-01-21 13:30,21,2.908,2.9103,2.908,2.9103,20
HOK14,2014-01-21 14:00,21,2.9087,2.9087,2.9048,2.9048,5
HOK14,2014-01-21 14:30,21,2.9051,2.9056,2.9042,2.9047,38
HOK14,2014-01-21 15:00,21,2.9046,2.9054,2.9043,2.9054,10
HOK14,2014-01-21 16:00,21,2.9072,2.9072,2.9072,2.9072,1
HOK14,2014-01-21 17:00,22,2.91,2.91,2.91,2.91,1
HOK14,2014-01-21 18:30,22,2.9233,2.9233,2.9233,2.9233,1
HOK14,2014-01-22 03:00,22,2.9194,2.9194,2.9194,2.9194,1
HOK14,2014-01-22 03:30,22,2.9216,2.9216,2.9195,2.9206,8
HOK14,2014-01-22 04:00,22,2.9193,2.9193,2.9193,2.9193,1
HOK14,2014-01-22 06:00,22,2.9205,2.9205,2.9205,2.9205,1
HOK14,2014-01-22 07:00,22,2.9182,2.919,2.9149,2.9149,27
HOK14,2014-01-22 07:30,22,2.9169,2.924,2.9156,2.9238,16
HOK14,2014-01-22 08:00,22,2.9229,2.9286,2.9206,2.9286,74
HOK14,2014-01-22 08:30,22,2.9297,2.9318,2.9255,2.9297,103
HOK14,2014-01-22 09:00,22,2.9299,2.93,2.9237,2.9237,23
HOK14,2014-01-22 09:30,22,2.9262,2.9262,2.9161,2.9171,87
HOK14,2014-01-22 10:00,22,2.9162,2.9321,2.9151,2.9306,127
HOK14,2014-01-22 10:30,22,2.9297,2.9297,2.9264,2.9287,93
HOK14,2014-01-22 11:00,22,2.9289,2.9391,2.9289,2.9319,114
HOK14,2014-01-22 11:30,22,2.9333,2.9361,2.9333,2.9357,46
HOK14,2014-01-22 12:00,22,2.9385,2.9387,2.9342,2.9343,59
HOK14,2014-01-22 12:30,22,2.9361,2.9378,2.9345,2.9357,36
HOK14,2014-01-22 13:00,22,2.9334,2.9386,2.9302,2.9386,31
HOK14,2014-01-22 13:30,22,2.9366,2.9371,2.9361,2.9371,69
HOK14,2014-01-22 14:00,22,2.9381,2.9381,2.9359,2.9359,2
HOK14,2014-01-22 14:30,22,2.9331,2.9366,2.9331,2.9366,2
HOK14,2014-01-22 15:00,22,2.9355,2.9359,2.9355,2.9359,2
HOK14,2014-01-22 15:30,22,2.9349,2.935,2.9349,2.9349,4
HOK14,2014-01-22 21:30,23,2.9327,2.9327,2.9327,2.9327,1
HOK14,2014-01-23 00:30,23,2.9327,2.9327,2.9318,2.9318,2
HOK14,2014-01-23 01:00,23,2.9327,2.9339,2.9327,2.9339,6
HOK14,2014-01-23 02:30,23,2.9306,2.9311,2.9306,2.9307,26
HOK14,2014-01-23 04:00,23,2.9339,2.9346,2.9326,2.9326,13
HOK14,2014-01-23 04:30,23,2.9337,2.9337,2.9325,2.9325,3
HOK14,2014-01-23 05:30,23,2.9354,2.9359,2.9354,2.9359,2
HOK14,2014-01-23 06:00,23,2.9351,2.938,2.9339,2.9372,27
HOK14,2014-01-23 07:00,23,2.9349,2.9349,2.9308,2.9311,42
HOK14,2014-01-23 07:30,23,2.9309,2.9324,2.9303,2.9303,82
HOK14,2014-01-23 08:00,23,2.9298,2.939,2.9264,2.9354,176
HOK14,2014-01-23 08:30,23,2.9349,2.9379,2.9327,2.9354,134
HOK14,2014-01-23 09:00,23,2.936,2.9386,2.9347,2.9355,144
HOK14,2014-01-23 09:30,23,2.9358,2.9358,2.9319,2.9319,282
HOK14,2014-01-23 10:00,23,2.934,2.9444,2.9284,2.941,260
HOK14,2014-01-23 10:30,23,2.9395,2.9416,2.9366,2.9416,26
HOK14,2014-01-23 11:00,23,2.9411,2.9432,2.9388,2.94,30
HOK14,2014-01-23 11:30,23,2.94,2.9403,2.9339,2.9371,59
HOK14,2014-01-23 12:00,23,2.9394,2.941,2.9392,2.9401,12
HOK14,2014-01-23 12:30,23,2.9401,2.9431,2.9399,2.943,19
HOK14,2014-01-23 13:00,23,2.9412,2.9448,2.9304,2.9321,54
HOK14,2014-01-23 13:30,23,2.9329,2.9349,2.9328,2.9349,11
HOK14,2014-01-23 14:00,23,2.932,2.933,2.9295,2.9304,62
HOK14,2014-01-23 14:30,23,2.9325,2.9325,2.9325,2.9325,1
HOK14,2014-01-23 15:00,23,2.9325,2.9331,2.9325,2.9331,4
HOK14,2014-01-24 02:30,24,2.933,2.933,2.933,2.933,1
HOK14,2014-01-24 03:00,24,2.9286,2.9296,2.9238,2.9244,10
HOK14,2014-01-24 03:30,24,2.9238,2.9238,2.9173,2.9213,69
HOK14,2014-01-24 04:00,24,2.9193,2.9193,2.912,2.9123,22
HOK14,2014-01-24 04:30,24,2.904,2.904,2.9,2.9036,12
HOK14,2014-01-24 05:00,24,2.906,2.9099,2.906,2.9099,3
HOK14,2014-01-24 05:30,24,2.9133,2.9135,2.913,2.9134,5
HOK14,2014-01-24 06:00,24,2.9137,2.9137,2.9128,2.9128,3
HOK14,2014-01-24 06:30,24,2.91,2.9131,2.91,2.9129,25
HOK14,2014-01-24 07:00,24,2.9113,2.9117,2.9106,2.9106,9
HOK14,2014-01-24 07:30,24,2.9133,2.9258,2.9132,2.9241,85
HOK14,2014-01-24 08:00,24,2.9251,2.9368,2.9234,2.9338,140
HOK14,2014-01-24 08:30,24,2.9348,2.9348,2.9252,2.9332,64
HOK14,2014-01-24 09:00,24,2.9325,2.9342,2.9164,2.9205,26
HOK14,2014-01-24 09:30,24,2.927,2.9347,2.9262,2.9347,52
HOK14,2014-01-24 10:00,24,2.9349,2.936,2.928,2.9325,96
HOK14,2014-01-24 10:30,24,2.9329,2.9345,2.9293,2.933,131
HOK14,2014-01-24 11:00,24,2.9329,2.935,2.9286,2.9308,166
HOK14,2014-01-24 11:30,24,2.9319,2.9439,2.9312,2.9438,16
HOK14,2014-01-24 12:00,24,2.9429,2.9449,2.9375,2.944,48
HOK14,2014-01-24 12:30,24,2.9419,2.9472,2.9389,2.9472,142
HOK14,2014-01-24 13:00,24,2.9458,2.9461,2.938,2.9418,116
HOK14,2014-01-24 13:30,24,2.942,2.9457,2.941,2.9457,49
HOK14,2014-01-24 14:00,24,2.9438,2.9461,2.9415,2.9421,14
HOK14,2014-01-24 15:30,24,2.9446,2.9446,2.9446,2.9446,4
HOK14,2014-01-26 17:00,27,2.9468,2.9469,2.9445,2.9466,7
HOK14,2014-01-26 23:30,27,2.93,2.93,2.93,2.93,1
HOK14,2014-01-27 04:30,27,2.933,2.933,2.9284,2.9284,11
HOK14,2014-01-27 05:00,27,2.9268,2.9273,2.9253,2.9266,15
HOK14,2014-01-27 05:30,27,2.9267,2.9277,2.9254,2.9277,7
HOK14,2014-01-27 06:00,27,2.9277,2.9277,2.9277,2.9277,1
HOK14,2014-01-27 06:30,27,2.9281,2.9285,2.9281,2.9285,2
HOK14,2014-01-27 07:00,27,2.9273,2.9273,2.9273,2.9273,1
HOK14,2014-01-27 07:30,27,2.9293,2.9293,2.9245,2.9272,55
HOK14,2014-01-27 08:00,27,2.9284,2.9355,2.9282,2.9309,95
HOK14,2014-01-27 08:30,27,2.9344,2.9372,2.9301,2.9349,144
HOK14,2014-01-27 09:00,27,2.9354,2.9358,2.9271,2.9283,401
HOK14,2014-01-27 09:30,27,2.9296,2.932,2.914,2.9175,263
HOK14,2014-01-27 10:00,27,2.9201,2.9204,2.9117,2.9129,52
HOK14,2014-01-27 10:30,27,2.9133,2.9188,2.9133,2.9183,12
HOK14,2014-01-27 11:00,27,2.9161,2.9172,2.9118,2.9157,98
HOK14,2014-01-27 11:30,27,2.9153,2.9184,2.9147,2.917,18
HOK14,2014-01-27 12:00,27,2.9196,2.9223,2.9169,2.9201,22
HOK14,2014-01-27 12:30,27,2.9193,2.9212,2.9167,2.9185,17
HOK14,2014-01-27 13:00,27,2.918,2.9194,2.903,2.9135,101
HOK14,2014-01-27 13:30,27,2.9122,2.9122,2.9107,2.9119,8
HOK14,2014-01-27 14:00,27,2.9145,2.9235,2.9145,2.9235,24
HOK14,2014-01-27 14:30,27,2.9225,2.9256,2.9225,2.9256,2
HOK14,2014-01-27 15:00,27,2.9234,2.9234,2.9234,2.9234,7
HOK14,2014-01-27 17:00,28,2.9065,2.9065,2.9065,2.9065,1
HOK14,2014-01-27 17:30,28,2.906,2.906,2.906,2.906,8
HOK14,2014-01-27 18:00,28,2.9093,2.9093,2.9093,2.9093,1
HOK14,2014-01-27 22:00,28,2.9188,2.9188,2.9188,2.9188,1
HOK14,2014-01-27 22:30,28,2.919,2.919,2.919,2.919,1
HOK14,2014-01-28 03:00,28,2.9222,2.9265,2.9222,2.9265,7
HOK14,2014-01-28 04:00,28,2.924,2.924,2.924,2.924,1
HOK14,2014-01-28 04:30,28,2.9208,2.9208,2.9208,2.9208,1
HOK14,2014-01-28 05:00,28,2.923,2.9231,2.9225,2.9225,5
HOK14,2014-01-28 05:30,28,2.9185,2.9185,2.9185,2.9185,1
HOK14,2014-01-28 07:00,28,2.9197,2.921,2.9196,2.9203,21
HOK14,2014-01-28 07:30,28,2.9202,2.9207,2.9179,2.9198,60
HOK14,2014-01-28 08:00,28,2.9191,2.924,2.9149,2.924,119
HOK14,2014-01-28 08:30,28,2.9244,2.9312,2.9226,2.9235,245
HOK14,2014-01-28 09:00,28,2.9236,2.9351,2.9236,2.9304,55
HOK14,2014-01-28 09:30,28,2.9327,2.9348,2.9278,2.9343,48
HOK14,2014-01-28 10:00,28,2.9361,2.9403,2.9354,2.9356,52
HOK14,2014-01-28 10:30,28,2.9351,2.9378,2.9301,2.9311,32
HOK14,2014-01-28 11:00,28,2.9336,2.934,2.9302,2.9329,12
HOK14,2014-01-28 11:30,28,2.933,2.9336,2.9297,2.9307,103
HOK14,2014-01-28 12:00,28,2.9302,2.9302,2.9276,2.93,57
HOK14,2014-01-28 12:30,28,2.9305,2.936,2.9305,2.9356,91
HOK14,2014-01-28 13:00,28,2.9366,2.9376,2.9305,2.9367,93
HOK14,2014-01-28 13:30,28,2.9353,2.9367,2.9353,2.9367,10
HOK14,2014-01-28 14:00,28,2.937,2.9374,2.9368,2.9368,7
HOK14,2014-01-28 14:30,28,2.9367,2.9367,2.935,2.9355,13
HOK14,2014-01-28 15:00,28,2.9349,2.9349,2.9346,2.9346,16
HOK14,2014-01-28 15:30,28,2.9332,2.9369,2.9332,2.9369,13
HOK14,2014-01-28 19:30,29,2.938,2.938,2.9365,2.9365,2
HOK14,2014-01-29 00:30,29,2.9386,2.9386,2.9386,2.9386,3
HOK14,2014-01-29 02:30,29,2.9383,2.9384,2.9383,2.9384,2
HOK14,2014-01-29 03:00,29,2.9359,2.9359,2.9359,2.9359,1
HOK14,2014-01-29 04:30,29,2.9263,2.928,2.9263,2.928,2
HOK14,2014-01-29 05:00,29,2.932,2.9386,2.932,2.9373,6
HOK14,2014-01-29 05:30,29,2.9437,2.9444,2.9426,2.9426,4
HOK14,2014-01-29 06:00,29,2.9492,2.9521,2.9492,2.9521,2
HOK14,2014-01-29 06:30,29,2.9439,2.9439,2.9439,2.9439,1
HOK14,2014-01-29 07:00,29,2.9443,2.9443,2.9373,2.9382,160
HOK14,2014-01-29 07:30,29,2.9396,2.9396,2.9286,2.9296,63
HOK14,2014-01-29 08:00,29,2.9294,2.9314,2.9232,2.9232,68
HOK14,2014-01-29 08:30,29,2.9265,2.9308,2.9255,2.928,63
HOK14,2014-01-29 09:00,29,2.9277,2.9312,2.9253,2.9281,93
HOK14,2014-01-29 09:30,29,2.9267,2.946,2.9223,2.9406,131
HOK14,2014-01-29 10:00,29,2.9389,2.9467,2.9386,2.9467,80
HOK14,2014-01-29 10:30,29,2.9467,2.9475,2.9443,2.9455,209
HOK14,2014-01-29 11:00,29,2.9462,2.9497,2.9442,2.9442,32
HOK14,2014-01-29 11:30,29,2.9463,2.9472,2.9448,2.946,48
HOK14,2014-01-29 12:00,29,2.946,2.9462,2.9437,2.9438,57
HOK14,2014-01-29 12:30,29,2.9433,2.9461,2.9419,2.942,89
HOK14,2014-01-29 13:00,29,2.9411,2.9498,2.9388,2.9469,183
HOK14,2014-01-29 13:30,29,2.9452,2.9468,2.9438,2.9448,44
HOK14,2014-01-29 14:00,29,2.9431,2.9451,2.936,2.936,29
HOK14,2014-01-29 14:30,29,2.9375,2.9385,2.9375,2.9385,6
HOK14,2014-01-29 15:00,29,2.938,2.9474,2.938,2.9474,6
HOK14,2014-01-29 15:30,29,2.9435,2.9441,2.9413,2.9441,27
HOK14,2014-01-29 16:00,29,2.9454,2.9454,2.9454,2.9454,1
HOK14,2014-01-29 22:00,30,2.9439,2.9439,2.9432,2.9432,2
HOK14,2014-01-29 23:00,30,2.944,2.944,2.944,2.944,3
HOK14,2014-01-30 04:00,30,2.954,2.954,2.9508,2.951,18
HOK14,2014-01-30 04:30,30,2.9495,2.9495,2.9475,2.9475,2
HOK14,2014-01-30 05:00,30,2.9463,2.9465,2.9453,2.9456,12
HOK14,2014-01-30 06:00,30,2.9472,2.9472,2.9467,2.9467,2
HOK14,2014-01-30 06:30,30,2.9501,2.9501,2.9486,2.9486,4
HOK14,2014-01-30 07:00,30,2.9489,2.9489,2.9444,2.9453,9
HOK14,2014-01-30 07:30,30,2.9485,2.9499,2.9415,2.9423,124
HOK14,2014-01-30 08:00,30,2.941,2.957,2.941,2.9535,123
HOK14,2014-01-30 08:30,30,2.9507,2.9535,2.9474,2.9522,60
HOK14,2014-01-30 09:00,30,2.9522,2.9541,2.9437,2.9437,174
HOK14,2014-01-30 09:30,30,2.9439,2.9453,2.9384,2.943,162
HOK14,2014-01-30 10:00,30,2.9429,2.9515,2.9426,2.9515,41
HOK14,2014-01-30 10:30,30,2.9459,2.9469,2.9436,2.9469,104
HOK14,2014-01-30 11:00,30,2.9471,2.9471,2.9424,2.9436,82
HOK14,2014-01-30 11:30,30,2.9442,2.9471,2.9442,2.9466,56
HOK14,2014-01-30 12:00,30,2.9467,2.9467,2.9445,2.9466,8
HOK14,2014-01-30 12:30,30,2.9454,2.9466,2.9448,2.9455,15
HOK14,2014-01-30 13:00,30,2.9447,2.9495,2.9429,2.9483,194
HOK14,2014-01-30 13:30,30,2.948,2.948,2.9438,2.9438,33
HOK14,2014-01-30 14:00,30,2.9442,2.9452,2.9406,2.9414,49
HOK14,2014-01-30 14:30,30,2.9428,2.9428,2.9404,2.9421,4
HOK14,2014-01-30 15:00,30,2.9419,2.9419,2.9419,2.9419,2
HOK14,2014-01-30 15:30,30,2.9419,2.9419,2.9419,2.9419,6
HOK14,2014-01-30 16:00,30,2.951,2.951,2.951,2.951,3
HOK14,2014-01-30 17:00,31,2.9502,2.9502,2.9502,2.9502,1
HOK14,2014-01-31 01:30,31,2.9464,2.9464,2.9464,2.9464,1
HOK14,2014-01-31 02:00,31,2.942,2.942,2.9401,2.9405,3
HOK14,2014-01-31 03:00,31,2.9467,2.9467,2.9467,2.9467,1
HOK14,2014-01-31 04:00,31,2.9368,2.9387,2.935,2.9387,7
HOK14,2014-01-31 04:30,31,2.9374,2.9387,2.9365,2.9365,3
HOK14,2014-01-31 05:00,31,2.9321,2.9326,2.9321,2.9326,3
HOK14,2014-01-31 05:30,31,2.9343,2.9353,2.9343,2.9351,3
HOK14,2014-01-31 06:00,31,2.9344,2.9347,2.9207,2.9227,26
HOK14,2014-01-31 06:30,31,2.9265,2.9275,2.9249,2.9274,21
HOK14,2014-01-31 07:00,31,2.93,2.931,2.9243,2.9243,65
HOK14,2014-01-31 07:30,31,2.9236,2.9345,2.9234,2.9291,31
HOK14,2014-01-31 08:00,31,2.9291,2.9316,2.9263,2.93,114
HOK14,2014-01-31 08:30,31,2.9302,2.9367,2.9291,2.9349,97
HOK14,2014-01-31 09:00,31,2.9346,2.9483,2.9346,2.9472,82
HOK14,2014-01-31 09:30,31,2.9471,2.9473,2.9427,2.9447,111
HOK14,2014-01-31 10:00,31,2.9447,2.9564,2.9441,2.9467,179
HOK14,2014-01-31 10:30,31,2.9392,2.9393,2.9271,2.9305,141
HOK14,2014-01-31 11:00,31,2.9327,2.9396,2.9327,2.9332,26
HOK14,2014-01-31 11:30,31,2.9336,2.9401,2.9326,2.9401,25
HOK14,2014-01-31 12:00,31,2.9408,2.9408,2.9346,2.9346,2
HOK14,2014-01-31 12:30,31,2.9338,2.9371,2.9304,2.9324,68
HOK14,2014-01-31 13:00,31,2.9331,2.9331,2.9088,2.9169,107
HOK14,2014-01-31 13:30,31,2.9185,2.9199,2.915,2.9193,17
HOK14,2014-01-31 14:00,31,2.9138,2.9167,2.9132,2.9156,4
HOK14,2014-01-31 15:00,31,2.9145,2.9145,2.9145,2.9145,1
HOK14,2014-02-02 17:00,3,2.9148,2.9148,2.9125,2.9125,12
HOK14,2014-02-02 22:00,3,2.914,2.914,2.914,2.914,1
HOK14,2014-02-03 02:30,3,2.9113,2.9117,2.9093,2.9093,3
HOK14,2014-02-03 03:00,3,2.9086,2.9086,2.9041,2.9041,2
HOK14,2014-02-03 04:30,3,2.9058,2.9058,2.9058,2.9058,1
HOK14,2014-02-03 05:00,3,2.9057,2.9077,2.9057,2.9077,6
HOK14,2014-02-03 05:30,3,2.9095,2.913,2.9095,2.9116,7
HOK14,2014-02-03 06:00,3,2.9115,2.9115,2.9115,2.9115,1
HOK14,2014-02-03 06:30,3,2.9061,2.9061,2.9061,2.9061,1
HOK14,2014-02-03 07:00,3,2.9009,2.9014,2.8989,2.899,26
HOK14,2014-02-03 07:30,3,2.9011,2.9123,2.9011,2.9066,202
HOK14,2014-02-03 08:00,3,2.9082,2.9117,2.9057,2.9071,31
HOK14,2014-02-03 08:30,3,2.908,2.9116,2.908,2.9116,7
HOK14,2014-02-03 09:00,3,2.9119,2.9119,2.9005,2.9017,157
HOK14,2014-02-03 09:30,3,2.9035,2.9035,2.8945,2.8947,13
HOK14,2014-02-03 10:00,3,2.898,2.8982,2.8877,2.894,43
HOK14,2014-02-03 10:30,3,2.893,2.8989,2.893,2.8974,23
HOK14,2014-02-03 11:00,3,2.9001,2.9259,2.8994,2.9248,192
HOK14,2014-02-03 11:30,3,2.924,2.924,2.9112,2.9135,134
HOK14,2014-02-03 12:00,3,2.9202,2.9202,2.9125,2.9179,22
HOK14,2014-02-03 12:30,3,2.9094,2.9128,2.9094,2.9124,11
HOK14,2014-02-03 13:00,3,2.9109,2.9135,2.9016,2.9105,74
HOK14,2014-02-03 13:30,3,2.9104,2.9126,2.9098,2.9126,57
HOK14,2014-02-03 14:00,3,2.9109,2.9109,2.9109,2.9109,1
HOK14,2014-02-03 14:30,3,2.91,2.91,2.91,2.91,1
HOK14,2014-02-03 15:30,3,2.9104,2.9104,2.9104,2.9104,3
HOK14,2014-02-03 16:00,3,2.9118,2.9118,2.9118,2.9118,1
HOK14,2014-02-03 17:00,4,2.9145,2.9145,2.9145,2.9145,1
HOK14,2014-02-04 02:00,4,2.9071,2.9071,2.9071,2.9071,1
HOK14,2014-02-04 03:00,4,2.9066,2.9066,2.9061,2.9061,3
HOK14,2014-02-04 04:00,4,2.9053,2.9053,2.9039,2.9039,2
HOK14,2014-02-04 04:30,4,2.9,2.9012,2.8997,2.9012,5
HOK14,2014-02-04 05:30,4,2.9014,2.9014,2.9013,2.9013,2
HOK14,2014-02-04 06:00,4,2.9024,2.9027,2.901,2.901,4
HOK14,2014-02-04 06:30,4,2.9041,2.9041,2.9004,2.9004,6
HOK14,2014-02-04 07:00,4,2.8991,2.9027,2.8976,2.9025,21
HOK14,2014-02-04 07:30,4,2.9015,2.9053,2.9009,2.9053,24
HOK14,2014-02-04 08:00,4,2.9062,2.9196,2.9062,2.9127,218
HOK14,2014-02-04 08:30,4,2.9127,2.9184,2.9086,2.9139,77
HOK14,2014-02-04 09:00,4,2.915,2.9171,2.9101,2.9117,43
HOK14,2014-02-04 09:30,4,2.9133,2.9172,2.9083,2.9083,16
HOK14,2014-02-04 10:00,4,2.9081,2.9097,2.9064,2.9083,86
HOK14,2014-02-04 10:30,4,2.9085,2.9116,2.9052,2.9056,61
HOK14,2014-02-04 11:00,4,2.9058,2.9058,2.8971,2.8972,46
HOK14,2014-02-04 11:30,4,2.8976,2.9017,2.8933,2.9015,140
HOK14,2014-02-04 12:00,4,2.9012,2.9012,2.8976,2.8988,23
HOK14,2014-02-04 12:30,4,2.8985,2.8992,2.8941,2.8963,15
HOK14,2014-02-04 13:00,4,2.8979,2.8999,2.8903,2.892,155
HOK14,2014-02-04 13:30,4,2.893,2.8935,2.892,2.8921,20
HOK14,2014-02-04 14:00,4,2.8995,2.9007,2.8984,2.9007,7
HOK14,2014-02-04 14:30,4,2.9012,2.9018,2.9012,2.9016,66
HOK14,2014-02-04 15:30,4,2.8996,2.8996,2.8964,2.8964,3
HOK14,2014-02-05 01:30,5,2.9009,2.9041,2.9006,2.9041,3
HOK14,2014-02-05 02:30,5,2.9036,2.9053,2.9036,2.9053,2
HOK14,2014-02-05 03:00,5,2.9039,2.908,2.9039,2.908,6
HOK14,2014-02-05 03:30,5,2.9093,2.913,2.9093,2.9108,7
HOK14,2014-02-05 04:00,5,2.9084,2.9115,2.9081,2.91,8
HOK14,2014-02-05 04:30,5,2.9094,2.9117,2.9094,2.9115,4
HOK14,2014-02-05 05:00,5,2.9101,2.9101,2.9071,2.9071,4
HOK14,2014-02-05 05:30,5,2.9056,2.9056,2.9025,2.9034,7
HOK14,2014-02-05 06:00,5,2.9031,2.9031,2.9031,2.9031,1
HOK14,2014-02-05 06:30,5,2.9036,2.9036,2.9028,2.9028,4
HOK14,2014-02-05 07:00,5,2.9028,2.9036,2.9014,2.9032,16
HOK14,2014-02-05 07:30,5,2.9037,2.9066,2.9037,2.9059,31
HOK14,2014-02-05 08:00,5,2.9112,2.9112,2.9019,2.9019,37
HOK14,2014-02-05 08:30,5,2.9042,2.9105,2.9037,2.9089,30
HOK14,2014-02-05 09:00,5,2.908,2.9135,2.9049,2.9088,71
HOK14,2014-02-05 09:30,5,2.9086,2.9129,2.9034,2.9041,101
HOK14,2014-02-05 10:00,5,2.9035,2.9035,2.8926,2.899,59
HOK14,2014-02-05 10:30,5,2.8981,2.9101,2.8955,2.9101,45
HOK14,2014-02-05 11:00,5,2.909,2.9136,2.9069,2.9116,112
HOK14,2014-02-05 11:30,5,2.9128,2.9128,2.908,2.9094,37
HOK14,2014-02-05 12:00,5,2.9088,2.9116,2.9074,2.9074,42
HOK14,2014-02-05 12:30,5,2.9071,2.9077,2.906,2.9065,20
HOK14,2014-02-05 13:00,5,2.9074,2.9129,2.9054,2.9126,67
HOK14,2014-02-05 13:30,5,2.9126,2.9133,2.9114,2.9114,32
HOK14,2014-02-05 14:30,5,2.9141,2.9141,2.9129,2.9129,3
HOK14,2014-02-05 15:00,5,2.9087,2.9087,2.9087,2.9087,3
HOK14,2014-02-05 15:30,5,2.9095,2.9105,2.9095,2.9105,38
HOK14,2014-02-05 16:00,5,2.9115,2.9115,2.9115,2.9115,4
HOK14,2014-02-05 17:00,6,2.926,2.927,2.9158,2.927,8
HOK14,2014-02-06 01:30,6,2.9129,2.9132,2.9129,2.913,7
HOK14,2014-02-06 02:00,6,2.9141,2.9141,2.9093,2.9117,5
HOK14,2014-02-06 02:30,6,2.9117,2.9117,2.9109,2.9109,38
HOK14,2014-02-06 03:00,6,2.9117,2.9149,2.9117,2.9149,6
HOK14,2014-02-06 03:30,6,2.9149,2.9157,2.9141,2.9157,30
HOK14,2014-02-06 04:00,6,2.9219,2.9219,2.9198,2.9206,6
HOK14,2014-02-06 04:30,6,2.9203,2.9203,2.9195,2.9195,3
HOK14,2014-02-06 05:00,6,2.9181,2.9202,2.9181,2.9202,6
HOK14,2014-02-06 05:30,6,2.9194,2.9236,2.9194,2.9236,6
HOK14,2014-02-06 06:00,6,2.9272,2.9342,2.9271,2.9313,50
HOK14,2014-02-06 06:30,6,2.9316,2.9318,2.9316,2.9318,3
HOK14,2014-02-06 07:00,6,2.9322,2.9329,2.9301,2.9313,55
HOK14,2014-02-06 07:30,6,2.9309,2.9331,2.925,2.9273,49
HOK14,2014-02-06 08:00,6,2.9291,2.9359,2.9291,2.9332,169
HOK14,2014-02-06 08:30,6,2.9338,2.9353,2.9228,2.926,55
HOK14,2014-02-06 09:00,6,2.9244,2.9284,2.923,2.927,39
HOK14,2014-02-06 09:30,6,2.9264,2.9264,2.9216,2.9225,415
HOK14,2014-02-06 10:00,6,2.9225,2.9236,2.9151,2.921,508
HOK14,2014-02-06 10:30,6,2.9181,2.9226,2.9181,2.9192,113
HOK14,2014-02-06 11:00,6,2.9199,2.9215,2.9194,2.9198,59
HOK14,2014-02-06 11:30,6,2.9226,2.9235,2.9213,2.9213,24
HOK14,2014-02-06 12:00,6,2.9186,2.92,2.9178,2.9181,60
HOK14,2014-02-06 12:30,6,2.9196,2.9196,2.9171,2.9171,21
HOK14,2014-02-06 13:00,6,2.9216,2.9266,2.9152,2.9232,187
HOK14,2014-02-06 13:30,6,2.924,2.927,2.924,2.9258,29
HOK14,2014-02-06 14:00,6,2.9263,2.9288,2.9263,2.9276,25
HOK14,2014-02-06 14:30,6,2.9265,2.9297,2.9265,2.9297,19
HOK14,2014-02-06 15:00,6,2.9289,2.929,2.9276,2.9276,32
HOK14,2014-02-06 15:30,6,2.9279,2.9335,2.9279,2.9335,8
HOK14,2014-02-06 16:00,6,2.9331,2.9331,2.9331,2.9331,1
HOK14,2014-02-06 17:00,7,2.94,2.94,2.9385,2.9385,2
HOK14,2014-02-07 00:00,7,2.9356,2.9356,2.9315,2.9326,3
HOK14,2014-02-07 01:00,7,2.9327,2.9328,2.9327,2.9328,2
HOK14,2014-02-07 01:30,7,2.9314,2.9314,2.9314,2.9314,1
HOK14,2014-02-07 02:00,7,2.927,2.927,2.927,2.927,1
HOK14,2014-02-07 03:00,7,2.9303,2.9303,2.9254,2.9273,12
HOK14,2014-02-07 03:30,7,2.9287,2.9294,2.9287,2.9294,4
HOK14,2014-02-07 04:00,7,2.9264,2.9264,2.9264,2.9264,1
HOK14,2014-02-07 04:30,7,2.9263,2.9278,2.9263,2.9264,7
HOK14,2014-02-07 05:00,7,2.9299,2.9299,2.9299,2.9299,1
HOK14,2014-02-07 05:30,7,2.9308,2.9308,2.9284,2.9287,4
HOK14,2014-02-07 06:00,7,2.9271,2.9293,2.9271,2.9293,5
HOK14,2014-02-07 06:30,7,2.9337,2.9355,2.9295,2.9295,10
HOK14,2014-02-07 07:00,7,2.9326,2.9327,2.9286,2.9323,25
HOK14,2014-02-07 07:30,7,2.9307,2.9357,2.9221,2.9352,108
HOK14,2014-02-07 08:00,7,2.939,2.9437,2.9371,2.9424,69
HOK14,2014-02-07 08:30,7,2.943,2.9495,2.9394,2.9489,133
HOK14,2014-02-07 09:00,7,2.9496,2.9528,2.9459,2.9528,50
HOK14,2014-02-07 09:30,7,2.9524,2.9592,2.9524,2.9548,139
HOK14,2014-02-07 10:00,7,2.9548,2.9571,2.9519,2.9559,32
HOK14,2014-02-07 10:30,7,2.9547,2.9675,2.9547,2.9617,219
HOK14,2014-02-07 11:00,7,2.9626,2.9661,2.9606,2.9661,48
HOK14,2014-02-07 11:30,7,2.9681,2.9772,2.9621,2.9731,81
HOK14,2014-02-07 12:00,7,2.9732,2.9787,2.9714,2.9719,28
HOK14,2014-02-07 12:30,7,2.9726,2.98,2.9726,2.9784,36
HOK14,2014-02-07 13:00,7,2.9775,2.9876,2.9752,2.9849,137
HOK14,2014-02-07 13:30,7,2.9808,2.984,2.9808,2.9835,32
HOK14,2014-02-07 14:00,7,2.9829,2.9854,2.9824,2.9826,56
HOK14,2014-02-07 14:30,7,2.9806,2.9826,2.98,2.9826,8
HOK14,2014-02-07 15:00,7,2.9823,2.9823,2.9823,2.9823,1
HOK14,2014-02-07 15:30,7,2.9836,2.9836,2.9836,2.9836,1
HOK14,2014-02-09 17:00,10,2.9829,2.9829,2.9829,2.9829,4
HOK14,2014-02-09 17:30,10,2.9865,2.9871,2.9865,2.9871,5
HOK14,2014-02-09 18:00,10,2.9867,2.9867,2.9845,2.9845,2
HOK14,2014-02-09 19:00,10,2.986,2.986,2.986,2.986,15
HOK14,2014-02-09 21:00,10,2.9787,2.9815,2.9787,2.9815,2
HOK14,2014-02-09 22:00,10,2.9814,2.9814,2.9807,2.9807,9
HOK14,2014-02-10 03:00,10,2.9692,2.9723,2.9692,2.9723,2
HOK14,2014-02-10 03:30,10,2.9732,2.9739,2.9732,2.9739,3
HOK14,2014-02-10 04:00,10,2.9775,2.9815,2.9775,2.9815,6
HOK14,2014-02-10 04:30,10,2.9803,2.9807,2.9799,2.9799,5
HOK14,2014-02-10 05:00,10,2.9799,2.9799,2.9796,2.9796,5
HOK14,2014-02-10 05:30,10,2.9799,2.9812,2.9799,2.9804,5
HOK14,2014-02-10 06:00,10,2.9799,2.981,2.9791,2.9799,41
HOK14,2014-02-10 06:30,10,2.9807,2.9812,2.9789,2.9796,42
HOK14,2014-02-10 07:00,10,2.9784,2.9792,2.9774,2.9792,64
HOK14,2014-02-10 07:30,10,2.9774,2.979,2.9766,2.9783,61
HOK14,2014-02-10 08:00,10,2.9795,2.9828,2.9739,2.98,455
HOK14,2014-02-10 08:30,10,2.981,2.9812,2.9684,2.9684,113
HOK14,2014-02-10 09:00,10,2.9655,2.9724,2.9635,2.9724,47
HOK14,2014-02-10 09:30,10,2.9719,2.9732,2.9621,2.9641,168
HOK14,2014-02-10 10:00,10,2.9637,2.9711,2.9634,2.9668,76
HOK14,2014-02-10 10:30,10,2.9668,2.9677,2.9644,2.9646,116
HOK14,2014-02-10 11:00,10,2.9655,2.9675,2.9598,2.9644,103
HOK14,2014-02-10 11:30,10,2.964,2.9656,2.9631,2.9631,17
HOK14,2014-02-10 12:00,10,2.9626,2.9633,2.9591,2.9591,118
HOK14,2014-02-10 12:30,10,2.957,2.9629,2.955,2.9585,119
HOK14,2014-02-10 13:00,10,2.9586,2.9646,2.9547,2.9597,187
HOK14,2014-02-10 13:30,10,2.9595,2.9606,2.9567,2.9567,115
HOK14,2014-02-10 14:00,10,2.9573,2.9573,2.9573,2.9573,10
HOK14,2014-02-10 14:30,10,2.9554,2.9554,2.9552,2.9552,3
HOK14,2014-02-10 15:00,10,2.9552,2.9552,2.9551,2.9551,6
HOK14,2014-02-10 17:30,11,2.9536,2.9536,2.9536,2.9536,1
HOK14,2014-02-10 19:00,11,2.958,2.958,2.958,2.958,1
HOK14,2014-02-11 01:30,11,2.9579,2.9579,2.9579,2.9579,1
HOK14,2014-02-11 02:00,11,2.9633,2.9662,2.9633,2.9662,3
HOK14,2014-02-11 02:30,11,2.9673,2.9729,2.9673,2.9729,2
HOK14,2014-02-11 03:00,11,2.9724,2.9724,2.9714,2.9714,3
HOK14,2014-02-11 03:30,11,2.972,2.9726,2.972,2.9726,2
HOK14,2014-02-11 04:00,11,2.9731,2.9731,2.9731,2.9731,1
HOK14,2014-02-11 06:00,11,2.9701,2.9705,2.9657,2.9657,9
HOK14,2014-02-11 06:30,11,2.9648,2.9712,2.9646,2.9712,8
HOK14,2014-02-11 07:00,11,2.9671,2.9685,2.9651,2.9651,24
HOK14,2014-02-11 07:30,11,2.9656,2.9679,2.9633,2.9651,181
HOK14,2014-02-11 08:00,11,2.9659,2.9725,2.9659,2.9677,171
HOK14,2014-02-11 08:30,11,2.9658,2.9779,2.9651,2.9779,194
HOK14,2014-02-11 09:00,11,2.9778,2.9778,2.9754,2.9756,8
HOK14,2014-02-11 09:30,11,2.9732,2.9769,2.9727,2.9769,89
HOK14,2014-02-11 10:00,11,2.9756,2.9788,2.9734,2.9734,54
HOK14,2014-02-11 10:30,11,2.9751,2.9779,2.9706,2.9706,19
HOK14,2014-02-11 11:00,11,2.9729,2.9729,2.9664,2.9715,6
HOK14,2014-02-11 11:30,11,2.9741,2.9741,2.9726,2.9731,18
HOK14,2014-02-11 12:00,11,2.9737,2.9743,2.9723,2.9735,84
HOK14,2014-02-11 12:30,11,2.973,2.9747,2.9719,2.973,84
HOK14,2014-02-11 13:00,11,2.9722,2.9763,2.9692,2.9737,202
HOK14,2014-02-11 13:30,11,2.9735,2.9746,2.9721,2.9746,8
HOK14,2014-02-11 14:00,11,2.9727,2.9739,2.9709,2.9709,9
HOK14,2014-02-11 14:30,11,2.971,2.9717,2.9695,2.9717,11
HOK14,2014-02-11 15:00,11,2.9745,2.9745,2.9735,2.9735,7
HOK14,2014-02-11 15:30,11,2.9759,2.9766,2.9757,2.9759,9
HOK14,2014-02-11 16:00,11,2.9744,2.9744,2.9744,2.9744,1
HOK14,2014-02-11 20:00,12,2.975,2.975,2.975,2.975,2
HOK14,2014-02-11 21:00,12,2.975,2.975,2.975,2.975,1
HOK14,2014-02-12 01:00,12,2.9753,2.9753,2.9753,2.9753,1
HOK14,2014-02-12 02:00,12,2.9778,2.9778,2.9778,2.9778,1
HOK14,2014-02-12 03:00,12,2.9802,2.981,2.9801,2.981,8
HOK14,2014-02-12 03:30,12,2.9794,2.9818,2.9794,2.9815,4
HOK14,2014-02-12 04:00,12,2.9818,2.9828,2.9816,2.9828,13
HOK14,2014-02-12 04:30,12,2.9799,2.9802,2.9791,2.9791,8
HOK14,2014-02-12 05:30,12,2.9757,2.9765,2.9756,2.9765,30
HOK14,2014-02-12 06:00,12,2.9759,2.9807,2.9759,2.9799,30
HOK14,2014-02-12 06:30,12,2.9799,2.9807,2.9783,2.9791,15
HOK14,2014-02-12 07:00,12,2.9794,2.9799,2.9776,2.9776,18
HOK14,2014-02-12 07:30,12,2.9781,2.9828,2.9774,2.9817,67
HOK14,2014-02-12 08:00,12,2.9832,2.9941,2.9826,2.9893,234
HOK14,2014-02-12 08:30,12,2.9895,2.991,2.9867,2.9897,78
HOK14,2014-02-12 09:00,12,2.9906,2.9906,2.9861,2.9882,46
HOK14,2014-02-12 09:30,12,2.9874,2.9891,2.9749,2.983,328
HOK14,2014-02-12 10:00,12,2.9835,2.9835,2.9637,2.9713,254
HOK14,2014-02-12 10:30,12,2.9715,2.9757,2.9638,2.9669,61
HOK14,2014-02-12 11:00,12,2.9676,2.9714,2.9662,2.9664,38
HOK14,2014-02-12 11:30,12,2.9654,2.971,2.9654,2.9671,32
HOK14,2014-02-12 12:00,12,2.9696,2.9697,2.9659,2.9697,95
HOK14,2014-02-12 12:30,12,2.9688,2.9698,2.9647,2.9647,66
HOK14,2014-02-12 13:00,12,2.9638,2.9699,2.9583,2.9697,491
HOK14,2014-02-12 13:30,12,2.9697,2.9704,2.9671,2.9671,51
HOK14,2014-02-12 14:00,12,2.9694,2.9704,2.9674,2.9693,43
HOK14,2014-02-12 14:30,12,2.9678,2.9696,2.9664,2.9664,72
HOK14,2014-02-12 15:00,12,2.9685,2.9701,2.9685,2.9691,4
HOK14,2014-02-12 15:30,12,2.9692,2.9692,2.9692,2.9692,1
HOK14,2014-02-12 17:00,13,2.9692,2.9692,2.9692,2.9692,1
HOK14,2014-02-12 18:00,13,2.97,2.97,2.97,2.97,3
HOK14,2014-02-12 18:30,13,2.97,2.97,2.97,2.97,1
HOK14,2014-02-12 19:30,13,2.97,2.97,2.97,2.97,2
HOK14,2014-02-12 20:00,13,2.97,2.97,2.97,2.97,4
HOK14,2014-02-13 00:30,13,2.9661,2.9662,2.9661,2.9662,2
HOK14,2014-02-13 02:00,13,2.9639,2.9639,2.9601,2.9604,8
HOK14,2014-02-13 02:30,13,2.9605,2.9639,2.9605,2.9615,5
HOK14,2014-02-13 03:00,13,2.9615,2.9627,2.9589,2.9627,13
HOK14,2014-02-13 03:30,13,2.965,2.965,2.9589,2.9589,6
HOK14,2014-02-13 04:30,13,2.9624,2.9643,2.9624,2.9643,2
HOK14,2014-02-13 05:00,13,2.9664,2.9664,2.9651,2.9658,7
HOK14,2014-02-13 05:30,13,2.9643,2.9651,2.9639,2.9651,5
HOK14,2014-02-13 06:00,13,2.9665,2.9681,2.9663,2.9679,22
HOK14,2014-02-13 06:30,13,2.9621,2.9658,2.9621,2.9638,45
HOK14,2014-02-13 07:00,13,2.9646,2.9668,2.9638,2.9666,129
HOK14,2014-02-13 07:30,13,2.9628,2.9674,2.9587,2.967,102
HOK14,2014-02-13 08:00,13,2.9666,2.971,2.9601,2.964,138
HOK14,2014-02-13 08:30,13,2.9636,2.9678,2.9609,2.9668,181
HOK14,2014-02-13 09:00,13,2.9665,2.9666,2.9627,2.9637,131
HOK14,2014-02-13 09:30,13,2.965,2.966,2.961,2.961,56
HOK14,2014-02-13 10:00,13,2.9612,2.9677,2.961,2.9667,75
HOK14,2014-02-13 10:30,13,2.9663,2.9742,2.9638,2.9731,126
HOK14,2014-02-13 11:00,13,2.9748,2.9748,2.9696,2.9705,41
HOK14,2014-02-13 11:30,13,2.9696,2.9754,2.9696,2.9752,89
HOK14,2014-02-13 12:00,13,2.9755,2.9772,2.9753,2.977,67
HOK14,2014-02-13 12:30,13,2.9745,2.9772,2.974,2.974,17
HOK14,2014-02-13 13:00,13,2.9733,2.9815,2.9732,2.9755,179
HOK14,2014-02-13 13:30,13,2.9752,2.9772,2.975,2.975,18
HOK14,2014-02-13 14:00,13,2.975,2.9796,2.975,2.9796,30
HOK14,2014-02-13 14:30,13,2.9824,2.9829,2.9824,2.9829,11
HOK14,2014-02-13 15:30,13,2.983,2.9837,2.983,2.9835,3
HOK14,2014-02-13 17:00,14,2.981,2.981,2.981,2.981,1
HOK14,2014-02-14 00:00,14,2.9751,2.9751,2.9751,2.9751,1
HOK14,2014-02-14 01:00,14,2.9761,2.9789,2.9761,2.9789,2
HOK14,2014-02-14 01:30,14,2.9774,2.9774,2.9762,2.9762,4
HOK14,2014-02-14 02:00,14,2.971,2.9758,2.971,2.9753,78
HOK14,2014-02-14 02:30,14,2.9749,2.9757,2.9749,2.9757,3
HOK14,2014-02-14 03:00,14,2.9771,2.9771,2.9752,2.9755,10
HOK14,2014-02-14 03:30,14,2.9789,2.9791,2.9762,2.9768,27
HOK14,2014-02-14 04:00,14,2.9767,2.9774,2.9752,2.9752,5
HOK14,2014-02-14 04:30,14,2.9777,2.9786,2.9777,2.9785,4
HOK14,2014-02-14 05:00,14,2.9785,2.9785,2.975,2.9755,13
HOK14,2014-02-14 05:30,14,2.978,2.9785,2.978,2.978,33
HOK14,2014-02-14 06:00,14,2.9756,2.9781,2.9756,2.9781,4
HOK14,2014-02-14 06:30,14,2.9779,2.979,2.9778,2.979,20
HOK14,2014-02-14 07:00,14,2.9795,2.983,2.9795,2.9817,82
HOK14,2014-02-14 07:30,14,2.9823,2.9835,2.9812,2.9814,67
HOK14,2014-02-14 08:00,14,2.9796,2.9825,2.9721,2.9733,197
HOK14,2014-02-14 08:30,14,2.9751,2.9751,2.9663,2.9664,124
HOK14,2014-02-14 09:00,14,2.9664,2.9727,2.9657,2.9727,128
HOK14,2014-02-14 09:30,14,2.973,2.9829,2.9729,2.9793,162
HOK14,2014-02-14 10:00,14,2.979,2.9794,2.9738,2.9738,103
HOK14,2014-02-14 10:30,14,2.9753,2.9802,2.9753,2.9802,76
HOK14,2014-02-14 11:00,14,2.9808,2.985,2.9804,2.9845,36
HOK14,2014-02-14 11:30,14,2.9854,2.991,2.9845,2.991,111
HOK14,2014-02-14 12:00,14,2.991,2.991,2.9835,2.987,53
HOK14,2014-02-14 12:30,14,2.9855,2.9876,2.9835,2.9873,71
HOK14,2014-02-14 13:00,14,2.9867,3.0043,2.9867,2.9961,248
HOK14,2014-02-14 13:30,14,2.9971,2.9989,2.9956,2.9983,17
HOK14,2014-02-14 14:00,14,2.9985,2.9986,2.9976,2.9976,8
HOK14,2014-02-14 14:30,14,2.9965,2.9977,2.9965,2.9977,36
HOK14,2014-02-14 15:00,14,2.9976,2.998,2.9949,2.9949,13
HOK14,2014-02-14 15:30,14,2.9923,2.9923,2.9907,2.9907,2
HOK14,2014-02-16 17:00,18,3.004,3.004,3.004,3.004,1
HOK14,2014-02-16 17:30,18,3.0045,3.0062,3.0045,3.006,8
HOK14,2014-02-16 18:00,18,3.0045,3.0045,3.0045,3.0045,5
HOK14,2014-02-16 18:30,18,3.0053,3.0059,3.0051,3.0059,7
HOK14,2014-02-16 19:00,18,3.0048,3.006,3.0048,3.006,5
HOK14,2014-02-16 20:00,18,3.0061,3.0066,3.0061,3.0062,8
HOK14,2014-02-16 20:30,18,3.0058,3.0058,3.0019,3.0029,35
HOK14,2014-02-16 22:00,18,2.9985,2.9985,2.9985,2.9985,3
HOK14,2014-02-16 23:00,18,3.0008,3.0008,3.0008,3.0008,1
HOK14,2014-02-17 00:30,18,3.0025,3.0025,3.0025,3.0025,3
HOK14,2014-02-17 02:00,18,3.0032,3.0043,3.0032,3.0041,12
HOK14,2014-02-17 02:30,18,3.0001,3.0017,3.0001,3.0003,12
HOK14,2014-02-17 03:00,18,3,3.0024,2.9994,3.0024,6
HOK14,2014-02-17 04:00,18,3.0015,3.0015,3.0015,3.0015,1
HOK14,2014-02-17 04:30,18,3.0006,3.0018,2.9994,2.9994,7
HOK14,2014-02-17 05:00,18,3.001,3.0018,2.9998,3.0009,15
HOK14,2014-02-17 05:30,18,2.9962,2.9962,2.9951,2.9951,7
HOK14,2014-02-17 06:30,18,3.0007,3.0007,3.0007,3.0007,1
HOK14,2014-02-17 07:00,18,3.0007,3.0008,3.0007,3.0008,2
HOK14,2014-02-17 07:30,18,3.0029,3.0044,3.0029,3.0044,10
HOK14,2014-02-17 08:00,18,3.0049,3.0049,2.9996,3.0028,41
HOK14,2014-02-17 08:30,18,3.0033,3.0044,2.9942,3.0003,178
HOK14,2014-02-17 09:00,18,3.0011,3.0024,3,3.0018,9
HOK14,2014-02-17 09:30,18,3.0022,3.0056,3.002,3.002,54
HOK14,2014-02-17 10:00,18,3.001,3.001,2.9922,2.9922,115
HOK14,2014-02-17 10:30,18,2.9969,3.0017,2.9961,3.0016,43
HOK14,2014-02-17 11:00,18,3.0005,3.0027,2.9997,3.0013,30
HOK14,2014-02-17 11:30,18,3.0017,3.003,3.0016,3.003,55
HOK14,2014-02-17 12:00,18,3.004,3.0066,3.0039,3.0066,5
HOK14,2014-02-17 17:00,18,3.0017,3.0017,3.0017,3.0017,1
HOK14,2014-02-17 19:00,18,3.0015,3.0015,3.0015,3.0015,1
HOK14,2014-02-17 20:30,18,3.0007,3.0007,3.0007,3.0007,1
HOK14,2014-02-17 21:00,18,3.0006,3.0006,3.0006,3.0006,1
HOK14,2014-02-17 22:30,18,2.9997,2.9997,2.9997,2.9997,1
HOK14,2014-02-17 23:30,18,2.9997,2.9997,2.9997,2.9997,2
HOK14,2014-02-18 00:00,18,2.9997,2.9997,2.9997,2.9997,1
HOK14,2014-02-18 00:30,18,2.9998,2.9999,2.9996,2.9999,4
HOK14,2014-02-18 01:00,18,3.0002,3.0006,3.0002,3.0006,2
HOK14,2014-02-18 01:30,18,3.0017,3.0017,3.0017,3.0017,1
HOK14,2014-02-18 02:00,18,3.002,3.002,3.002,3.002,5
HOK14,2014-02-18 02:30,18,3.002,3.0025,3.0007,3.0007,3
HOK14,2014-02-18 04:00,18,3.002,3.0031,3.002,3.0028,5
HOK14,2014-02-18 04:30,18,3.0065,3.0065,3.0059,3.0059,4
HOK14,2014-02-18 05:00,18,3.0024,3.0069,3.0024,3.0061,10
HOK14,2014-02-18 05:30,18,3.0081,3.0133,3.0074,3.0102,37
HOK14,2014-02-18 06:30,18,3.0108,3.0109,3.0092,3.0105,16
HOK14,2014-02-18 07:00,18,3.0103,3.018,3.0103,3.0173,87
HOK14,2014-02-18 07:30,18,3.0191,3.0264,3.0178,3.0179,263
HOK14,2014-02-18 08:00,18,3.0188,3.0213,3.0132,3.0142,334
HOK14,2014-02-18 08:30,18,3.0145,3.0149,3.0094,3.0107,232
HOK14,2014-02-18 09:00,18,3.0107,3.0139,3.0093,3.0118,265
HOK14,2014-02-18 09:30,18,3.0114,3.0155,3.01,3.0141,303
HOK14,2014-02-18 10:00,18,3.0141,3.0167,3.0128,3.0167,164
HOK14,2014-02-18 10:30,18,3.0177,3.0211,3.0157,3.0158,150
HOK14,2014-02-18 11:00,18,3.0159,3.0206,3.0156,3.0193,134
HOK14,2014-02-18 11:30,18,3.0205,3.0226,3.019,3.0219,314
HOK14,2014-02-18 12:00,18,3.0215,3.0222,3.0198,3.0218,178
HOK14,2014-02-18 12:30,18,3.0215,3.0217,3.0115,3.0154,389
HOK14,2014-02-18 13:00,18,3.0154,3.0286,3.0149,3.0278,458
HOK14,2014-02-18 13:30,18,3.0272,3.032,3.0261,3.0291,203
HOK14,2014-02-18 14:00,18,3.0288,3.0298,3.0275,3.0275,25
HOK14,2014-02-18 14:30,18,3.0274,3.0274,3.0251,3.0251,26
HOK14,2014-02-18 15:00,18,3.0263,3.0263,3.0262,3.0262,14
HOK14,2014-02-18 16:00,18,3.0275,3.0275,3.0272,3.0272,18
HOK14,2014-02-18 17:00,19,3.0277,3.0294,3.0277,3.0294,3
HOK14,2014-02-18 17:30,19,3.0294,3.0298,3.0282,3.0298,7
HOK14,2014-02-18 18:00,19,3.0299,3.0304,3.0299,3.0304,3
HOK14,2014-02-18 18:30,19,3.0312,3.0312,3.03,3.03,9
HOK14,2014-02-18 19:00,19,3.03,3.0301,3.0284,3.0299,46
HOK14,2014-02-18 19:30,19,3.0298,3.0298,3.0298,3.0298,1
HOK14,2014-02-18 20:00,19,3.0293,3.0293,3.0287,3.0287,9
HOK14,2014-02-19 01:30,19,3.0237,3.0237,3.0236,3.0236,2
HOK14,2014-02-19 02:00,19,3.0224,3.0224,3.0224,3.0224,1
HOK14,2014-02-19 02:30,19,3.0214,3.0215,3.0212,3.0213,10
HOK14,2014-02-19 03:00,19,3.0215,3.0222,3.0215,3.0219,8
HOK14,2014-02-19 03:30,19,3.0215,3.0217,3.0215,3.0217,4
HOK14,2014-02-19 04:00,19,3.0226,3.0232,3.0226,3.023,3
HOK14,2014-02-19 04:30,19,3.0235,3.0247,3.0216,3.0247,13
HOK14,2014-02-19 05:00,19,3.0235,3.0235,3.021,3.021,19
HOK14,2014-02-19 05:30,19,3.0222,3.0222,3.0196,3.0206,10
HOK14,2014-02-19 06:00,19,3.0217,3.0249,3.0217,3.0245,17
HOK14,2014-02-19 06:30,19,3.0259,3.0287,3.0256,3.0287,21
HOK14,2014-02-19 07:00,19,3.0282,3.0297,3.0282,3.0297,104
HOK14,2014-02-19 07:30,19,3.0295,3.0334,3.0266,3.0293,342
HOK14,2014-02-19 08:00,19,3.0291,3.0314,3.0246,3.0292,405
HOK14,2014-02-19 08:30,19,3.0299,3.0331,3.0266,3.0307,313
HOK14,2014-02-19 09:00,19,3.031,3.0474,3.031,3.0445,624
HOK14,2014-02-19 09:30,19,3.0443,3.0466,3.0411,3.0464,434
HOK14,2014-02-19 10:00,19,3.0461,3.0477,3.0425,3.0444,613
HOK14,2014-02-19 10:30,19,3.0435,3.0435,3.0345,3.0359,336
HOK14,2014-02-19 11:00,19,3.0355,3.0384,3.0338,3.0366,160
HOK14,2014-02-19 11:30,19,3.0358,3.041,3.0354,3.0405,242
HOK14,2014-02-19 12:00,19,3.0399,3.0445,3.0392,3.0417,265
HOK14,2014-02-19 12:30,19,3.0421,3.0474,3.0397,3.0439,327
HOK14,2014-02-19 13:00,19,3.0436,3.051,3.0421,3.0423,683
HOK14,2014-02-19 13:30,19,3.042,3.0466,3.0417,3.0466,106
HOK14,2014-02-19 14:00,19,3.0468,3.0497,3.0449,3.0465,112
HOK14,2014-02-19 14:30,19,3.0448,3.0456,3.0432,3.0452,46
HOK14,2014-02-19 15:00,19,3.0452,3.0519,3.0452,3.0517,110
HOK14,2014-02-19 15:30,19,3.0508,3.0509,3.0486,3.0489,73
HOK14,2014-02-19 17:00,20,3.0555,3.0563,3.0555,3.0563,2
HOK14,2014-02-19 18:00,20,3.052,3.052,3.052,3.052,1
HOK14,2014-02-19 20:30,20,3.036,3.036,3.036,3.036,1
HOK14,2014-02-19 21:00,20,3.0362,3.0362,3.0362,3.0362,1
HOK14,2014-02-19 23:30,20,3.0328,3.0352,3.032,3.0352,11
HOK14,2014-02-20 01:00,20,3.0331,3.0331,3.0325,3.0325,2
HOK14,2014-02-20 02:00,20,3.0377,3.0414,3.036,3.0386,7
HOK14,2014-02-20 02:30,20,3.0338,3.0339,3.031,3.031,4
HOK14,2014-02-20 03:30,20,3.0332,3.0345,3.0332,3.0345,2
HOK14,2014-02-20 04:30,20,3.0322,3.0322,3.0277,3.029,13
HOK14,2014-02-20 05:00,20,3.0298,3.0298,3.0296,3.0296,2
HOK14,2014-02-20 05:30,20,3.0305,3.0307,3.0283,3.0304,12
HOK14,2014-02-20 06:00,20,3.0317,3.0323,3.0285,3.0287,11
HOK14,2014-02-20 06:30,20,3.0287,3.0293,3.0274,3.0285,30
HOK14,2014-02-20 07:00,20,3.0278,3.0297,3.0235,3.0273,186
HOK14,2014-02-20 07:30,20,3.0279,3.0366,3.0272,3.0353,205
HOK14,2014-02-20 08:00,20,3.0353,3.0374,3.032,3.0374,209
HOK14,2014-02-20 08:30,20,3.0375,3.0388,3.0317,3.0379,260
HOK14,2014-02-20 09:00,20,3.037,3.0438,3.037,3.0437,457
HOK14,2014-02-20 09:30,20,3.043,3.0476,3.0417,3.0465,160
HOK14,2014-02-20 10:00,20,3.0462,3.0462,3.0322,3.0389,470
HOK14,2014-02-20 10:30,20,3.0393,3.0406,3.0359,3.0359,149
HOK14,2014-02-20 11:00,20,3.0367,3.0375,3.0343,3.0366,247
HOK14,2014-02-20 11:30,20,3.0365,3.0408,3.0365,3.0371,218
HOK14,2014-02-20 12:00,20,3.0376,3.0408,3.0371,3.0407,115
HOK14,2014-02-20 12:30,20,3.0383,3.0414,3.0376,3.0392,296
HOK14,2014-02-20 13:00,20,3.0396,3.0481,3.0393,3.0468,597
HOK14,2014-02-20 13:30,20,3.0464,3.0479,3.0449,3.0452,155
HOK14,2014-02-20 14:00,20,3.0456,3.0502,3.0445,3.0489,78
HOK14,2014-02-20 14:30,20,3.0481,3.0506,3.0476,3.0502,153
HOK14,2014-02-20 15:00,20,3.0502,3.0536,3.0502,3.053,156
HOK14,2014-02-20 15:30,20,3.0527,3.0535,3.0522,3.0522,13
HOK14,2014-02-20 16:00,20,3.0525,3.0525,3.0525,3.0525,1
HOK14,2014-02-20 18:30,21,3.0509,3.0509,3.0508,3.0508,2
HOK14,2014-02-20 19:00,21,3.0509,3.0509,3.0509,3.0509,3
HOK14,2014-02-20 19:30,21,3.0474,3.0474,3.0471,3.0471,2
HOK14,2014-02-20 20:00,21,3.0467,3.0467,3.0466,3.0466,3
HOK14,2014-02-20 20:30,21,3.049,3.049,3.049,3.049,3
HOK14,2014-02-20 23:30,21,3.0466,3.0476,3.0466,3.0476,4
HOK14,2014-02-21 00:30,21,3.0451,3.0458,3.0448,3.045,6
HOK14,2014-02-21 01:00,21,3.0455,3.0455,3.0455,3.0455,2
HOK14,2014-02-21 01:30,21,3.0458,3.0458,3.0442,3.0442,6
HOK14,2014-02-21 02:00,21,3.045,3.045,3.0411,3.0411,30
HOK14,2014-02-21 02:30,21,3.0411,3.0411,3.0407,3.0407,6
HOK14,2014-02-21 03:00,21,3.04,3.0427,3.0395,3.0424,34
HOK14,2014-02-21 03:30,21,3.0418,3.0436,3.0403,3.0407,70
HOK14,2014-02-21 04:00,21,3.0415,3.0432,3.039,3.0395,33
HOK14,2014-02-21 04:30,21,3.0396,3.0396,3.036,3.0372,54
HOK14,2014-02-21 05:00,21,3.0369,3.0405,3.0366,3.0388,34
HOK14,2014-02-21 05:30,21,3.0388,3.0396,3.0373,3.0377,73
HOK14,2014-02-21 06:00,21,3.0382,3.0404,3.0382,3.0391,113
HOK14,2014-02-21 06:30,21,3.0383,3.0407,3.0381,3.0381,99
HOK14,2014-02-21 07:00,21,3.0383,3.0398,3.0373,3.0385,356
HOK14,2014-02-21 07:30,21,3.0387,3.0402,3.0346,3.0369,357
HOK14,2014-02-21 08:00,21,3.0378,3.0418,3.0363,3.0386,822
HOK14,2014-02-21 08:30,21,3.0386,3.0417,3.0377,3.0402,192
HOK14,2014-02-21 09:00,21,3.0403,3.0409,3.0328,3.0336,159
HOK14,2014-02-21 09:30,21,3.0332,3.0347,3.0176,3.022,423
HOK14,2014-02-21 10:00,21,3.0223,3.0233,3.0147,3.0183,397
HOK14,2014-02-21 10:30,21,3.0181,3.0201,3.0058,3.0061,360
HOK14,2014-02-21 11:00,21,3.005,3.0147,3.0048,3.0144,270
HOK14,2014-02-21 11:30,21,3.0152,3.0195,3.0136,3.0166,193
HOK14,2014-02-21 12:00,21,3.016,3.0219,3.016,3.0216,81
HOK14,2014-02-21 12:30,21,3.0219,3.0219,3.0116,3.016,200
HOK14,2014-02-21 13:00,21,3.0149,3.0245,3.0128,3.0133,731
HOK14,2014-02-21 13:30,21,3.0134,3.0138,3.0115,3.0124,84
HOK14,2014-02-21 14:00,21,3.0123,3.0151,3.0122,3.0146,48
HOK14,2014-02-21 14:30,21,3.0159,3.0159,3.0132,3.0142,17
HOK14,2014-02-21 15:00,21,3.0153,3.0153,3.0121,3.0123,18
HOK14,2014-02-21 15:30,21,3.0122,3.0125,3.0115,3.0117,21
HOK14,2014-02-21 16:00,21,3.0131,3.0131,3.0131,3.0131,1
HOK14,2014-02-23 17:00,24,3.0149,3.0195,3.0149,3.0195,7
HOK14,2014-02-23 17:30,24,3.0255,3.0255,3.0255,3.0255,6
HOK14,2014-02-23 18:30,24,3.0272,3.0279,3.0272,3.0279,3
HOK14,2014-02-23 19:00,24,3.0275,3.0275,3.0255,3.0269,28
HOK14,2014-02-23 19:30,24,3.0257,3.0278,3.0255,3.0255,51
HOK14,2014-02-23 20:00,24,3.0262,3.0269,3.0255,3.0264,23
HOK14,2014-02-23 20:30,24,3.0262,3.0271,3.0255,3.0258,27
HOK14,2014-02-23 21:00,24,3.0262,3.0263,3.0249,3.026,18
HOK14,2014-02-23 23:00,24,3.0253,3.0253,3.0253,3.0253,1
HOK14,2014-02-23 23:30,24,3.0254,3.0254,3.0254,3.0254,1
HOK14,2014-02-24 00:00,24,3.0254,3.0254,3.0254,3.0254,1
HOK14,2014-02-24 00:30,24,3.0252,3.0252,3.0252,3.0252,1
HOK14,2014-02-24 01:30,24,3.0226,3.0226,3.0216,3.0216,6
HOK14,2014-02-24 02:00,24,3.0222,3.0253,3.0201,3.0201,5
HOK14,2014-02-24 02:30,24,3.021,3.021,3.021,3.021,1
HOK14,2014-02-24 03:00,24,3.022,3.0224,3.0201,3.0221,8
HOK14,2014-02-24 03:30,24,3.0221,3.0221,3.0189,3.0189,12
HOK14,2014-02-24 04:00,24,3.0185,3.0185,3.0132,3.0132,69
HOK14,2014-02-24 04:30,24,3.0133,3.0153,3.0115,3.0115,12
HOK14,2014-02-24 05:00,24,3.0099,3.0139,3.0097,3.0139,9
HOK14,2014-02-24 05:30,24,3.0115,3.0115,3.0115,3.0115,3
HOK14,2014-02-24 06:00,24,3.011,3.015,3.011,3.0125,30
HOK14,2014-02-24 06:30,24,3.0126,3.0155,3.011,3.011,36
HOK14,2014-02-24 07:00,24,3.0111,3.0203,3.0107,3.0203,123
HOK14,2014-02-24 07:30,24,3.0202,3.0213,3.0149,3.0149,288
HOK14,2014-02-24 08:00,24,3.0148,3.0185,3.0128,3.0182,168
HOK14,2014-02-24 08:30,24,3.0172,3.0272,3.0172,3.0247,428
HOK14,2014-02-24 09:00,24,3.026,3.0272,3.0171,3.0227,232
HOK14,2014-02-24 09:30,24,3.0227,3.0244,3.0192,3.0244,170
HOK14,2014-02-24 10:00,24,3.0252,3.0378,3.0232,3.0347,430
HOK14,2014-02-24 10:30,24,3.0348,3.0367,3.0301,3.0321,206
HOK14,2014-02-24 11:00,24,3.0319,3.0336,3.0294,3.0331,114
HOK14,2014-02-24 11:30,24,3.0329,3.0336,3.0296,3.0317,199
HOK14,2014-02-24 12:00,24,3.0329,3.0347,3.032,3.0332,104
HOK14,2014-02-24 12:30,24,3.0329,3.0329,3.0274,3.0312,137
HOK14,2014-02-24 13:00,24,3.0313,3.0341,3.0274,3.0312,414
HOK14,2014-02-24 13:30,24,3.0313,3.0324,3.0288,3.0324,40
HOK14,2014-02-24 14:00,24,3.033,3.0345,3.0314,3.0333,128
HOK14,2014-02-24 14:30,24,3.0331,3.0331,3.0295,3.0326,38
HOK14,2014-02-24 15:00,24,3.032,3.0332,3.0313,3.0317,79
HOK14,2014-02-24 15:30,24,3.0326,3.0334,3.0317,3.0317,24
HOK14,2014-02-24 17:00,25,3.0326,3.0326,3.0326,3.0326,1
HOK14,2014-02-24 21:00,25,3.0299,3.0299,3.0299,3.0299,1
HOK14,2014-02-24 23:30,25,3.0317,3.0317,3.0317,3.0317,1
HOK14,2014-02-25 02:00,25,3.0228,3.0228,3.0227,3.0227,3
HOK14,2014-02-25 02:30,25,3.0227,3.0227,3.0227,3.0227,25
HOK14,2014-02-25 03:00,25,3.0228,3.0235,3.0205,3.0235,12
HOK14,2014-02-25 03:30,25,3.024,3.0242,3.024,3.0241,3
HOK14,2014-02-25 04:00,25,3.0218,3.0218,3.0164,3.0164,4
HOK14,2014-02-25 04:30,25,3.0181,3.021,3.0174,3.0202,17
HOK14,2014-02-25 05:00,25,3.0169,3.0173,3.0169,3.0173,2
HOK14,2014-02-25 05:30,25,3.0176,3.0204,3.0176,3.0178,10
HOK14,2014-02-25 06:00,25,3.0181,3.0198,3.0181,3.0198,4
HOK14,2014-02-25 06:30,25,3.0198,3.0203,3.0167,3.0167,7
HOK14,2014-02-25 07:00,25,3.0159,3.018,3.0136,3.017,210
HOK14,2014-02-25 07:30,25,3.0175,3.0208,3.0167,3.0199,190
HOK14,2014-02-25 08:00,25,3.0198,3.0218,3.0169,3.0169,290
HOK14,2014-02-25 08:30,25,3.0176,3.0179,3.0029,3.0048,348
HOK14,2014-02-25 09:00,25,3.0039,3.0116,3.0038,3.0048,264
HOK14,2014-02-25 09:30,25,3.0058,3.0094,3.005,3.0081,177
HOK14,2014-02-25 10:00,25,3.0085,3.0086,3.0016,3.0053,174
HOK14,2014-02-25 10:30,25,3.0053,3.0089,3.0007,3.0041,139
HOK14,2014-02-25 11:00,25,3.0032,3.0085,3.0029,3.0085,69
HOK14,2014-02-25 11:30,25,3.009,3.0125,3.0065,3.0101,186
HOK14,2014-02-25 12:00,25,3.0106,3.0109,3.0067,3.0099,120
HOK14,2014-02-25 12:30,25,3.0104,3.013,3.0083,3.0098,258
HOK14,2014-02-25 13:00,25,3.0106,3.0151,3.0045,3.0071,434
HOK14,2014-02-25 13:30,25,3.007,3.0093,3.0066,3.0078,251
HOK14,2014-02-25 14:00,25,3.0086,3.01,3.0035,3.0038,74
HOK14,2014-02-25 14:30,25,3.0057,3.007,3.003,3.003,35
HOK14,2014-02-25 15:00,25,3.0057,3.0057,3.0041,3.0041,13
HOK14,2014-02-25 15:30,25,3.0038,3.0109,3.0038,3.008,111
HOK14,2014-02-25 16:00,25,3.0085,3.0085,3.006,3.006,17
HOK14,2014-02-25 19:00,26,3.0079,3.0079,3.0079,3.0079,1
HOK14,2014-02-26 01:00,26,3.003,3.003,3.0012,3.0012,2
HOK14,2014-02-26 02:00,26,3.0062,3.0084,3.0062,3.0082,7
HOK14,2014-02-26 02:30,26,3.0082,3.0082,3.0055,3.0055,2
HOK14,2014-02-26 03:00,26,3.0048,3.0048,3.0048,3.0048,1
HOK14,2014-02-26 03:30,26,3.0057,3.0057,3.0054,3.0054,2
HOK14,2014-02-26 04:00,26,3.0039,3.0042,3.0009,3.0025,22
HOK14,2014-02-26 04:30,26,3.0025,3.003,3.0009,3.003,43
HOK14,2014-02-26 05:00,26,3.0048,3.0048,3.0029,3.0035,16
HOK14,2014-02-26 05:30,26,3.0035,3.0041,3.0006,3.0028,20
HOK14,2014-02-26 06:00,26,3.0039,3.0051,2.9997,2.9997,115
HOK14,2014-02-26 06:30,26,3.0009,3.0023,2.9972,3.0002,233
HOK14,2014-02-26 07:00,26,2.9995,2.9999,2.9945,2.9993,183
HOK14,2014-02-26 07:30,26,3.0001,3.0083,2.999,3.0038,151
HOK14,2014-02-26 08:00,26,3.0024,3.0073,3.0017,3.0052,206
HOK14,2014-02-26 08:30,26,3.0042,3.0064,2.9998,3.0011,208
HOK14,2014-02-26 09:00,26,3.0015,3.0049,2.9969,2.9999,322
HOK14,2014-02-26 09:30,26,3.0048,3.0128,3.0004,3.0083,651
HOK14,2014-02-26 10:00,26,3.0084,3.0175,3.0081,3.009,331
HOK14,2014-02-26 10:30,26,3.0088,3.0126,3.0062,3.0124,191
HOK14,2014-02-26 11:00,26,3.0042,3.0046,3.003,3.0032,27
HOK14,2014-02-26 11:30,26,3.0029,3.0063,3.0028,3.004,196
HOK14,2014-02-26 12:00,26,3.0041,3.0069,3.0039,3.0062,104
HOK14,2014-02-26 12:30,26,3.006,3.0117,3.0053,3.0066,161
HOK14,2014-02-26 13:00,26,3.0068,3.011,2.9999,3.009,657
HOK14,2014-02-26 13:30,26,3.008,3.0081,3.0053,3.0062,67
HOK14,2014-02-26 14:00,26,3.007,3.0092,3.0054,3.0068,176
HOK14,2014-02-26 14:30,26,3.007,3.007,3.0026,3.0026,197
HOK14,2014-02-26 15:00,26,3.0026,3.0032,3.002,3.0032,32
HOK14,2014-02-26 15:30,26,3.0051,3.0051,3.0051,3.0051,1
HOK14,2014-02-26 16:00,26,3.0043,3.0043,3.0043,3.0043,1
HOK14,2014-02-26 19:00,27,3.0031,3.0031,3.0031,3.0031,1
HOK14,2014-02-26 19:30,27,3.0026,3.0026,3.0025,3.0025,2
HOK14,2014-02-26 20:00,27,3.0024,3.0036,3.0024,3.0036,2
HOK14,2014-02-26 21:30,27,3.0025,3.0025,3.0025,3.0025,1
HOK14,2014-02-26 23:30,27,3.0042,3.0042,3.0042,3.0042,1
HOK14,2014-02-27 00:00,27,3.0021,3.0021,3.0021,3.0021,3
HOK14,2014-02-27 00:30,27,3.0015,3.0015,3.0015,3.0015,1
HOK14,2014-02-27 01:00,27,3.0036,3.0036,3.0036,3.0036,1
HOK14,2014-02-27 01:30,27,3.0021,3.0021,3.0021,3.0021,2
HOK14,2014-02-27 02:00,27,3.0034,3.004,3.0014,3.0015,6
HOK14,2014-02-27 02:30,27,3.0021,3.0026,3.0007,3.0018,35
HOK14,2014-02-27 03:00,27,2.9998,3.0017,2.99,2.9925,187
HOK14,2014-02-27 03:30,27,2.9933,2.9943,2.9927,2.9927,17
HOK14,2014-02-27 04:00,27,2.9925,2.9925,2.99,2.9921,99
HOK14,2014-02-27 04:30,27,2.9919,2.9926,2.9915,2.9915,13
HOK14,2014-02-27 05:00,27,2.9906,2.9906,2.9885,2.9885,8
HOK14,2014-02-27 05:30,27,2.9891,2.9935,2.9891,2.9922,6
HOK14,2014-02-27 06:00,27,2.9929,2.9929,2.991,2.9922,13
HOK14,2014-02-27 06:30,27,2.9915,2.9939,2.9907,2.9923,30
HOK14,2014-02-27 07:00,27,2.992,2.9921,2.9897,2.9898,52
HOK14,2014-02-27 07:30,27,2.9902,2.9964,2.9892,2.9957,188
HOK14,2014-02-27 08:00,27,2.996,2.9969,2.984,2.9858,525
HOK14,2014-02-27 08:30,27,2.9858,2.9889,2.9805,2.983,914
HOK14,2014-02-27 09:00,27,2.983,2.9894,2.9815,2.9887,157
HOK14,2014-02-27 09:30,27,2.9885,2.9917,2.9857,2.9859,155
HOK14,2014-02-27 10:00,27,2.9878,2.9886,2.9804,2.9821,186
HOK14,2014-02-27 10:30,27,2.9806,2.9835,2.9743,2.9804,431
HOK14,2014-02-27 11:00,27,2.9813,2.9817,2.9754,2.9799,352
HOK14,2014-02-27 11:30,27,2.9801,2.982,2.9772,2.9815,321
HOK14,2014-02-27 12:00,27,2.9815,2.9829,2.9783,2.9799,118
HOK14,2014-02-27 12:30,27,2.9798,2.9814,2.9716,2.9731,431
HOK14,2014-02-27 13:00,27,2.9742,2.9855,2.9734,2.9818,726
HOK14,2014-02-27 13:30,27,2.9824,2.9858,2.982,2.982,138
HOK14,2014-02-27 14:00,27,2.9821,2.9855,2.9812,2.9815,96
HOK14,2014-02-27 14:30,27,2.9815,2.9835,2.9809,2.9827,48
HOK14,2014-02-27 15:00,27,2.9839,2.9842,2.9831,2.9841,42
HOK14,2014-02-27 15:30,27,2.9815,2.9815,2.9815,2.9815,3
HOK14,2014-02-27 16:00,27,2.9818,2.9818,2.9815,2.9815,6
HOK14,2014-02-27 17:00,28,2.9802,2.9802,2.9802,2.9802,2
HOK14,2014-02-27 17:30,28,2.9787,2.9805,2.9787,2.9805,2
HOK14,2014-02-27 19:00,28,2.9799,2.9818,2.9791,2.9818,10
HOK14,2014-02-27 20:00,28,2.9789,2.9789,2.9773,2.9773,12
HOK14,2014-02-27 21:00,28,2.9799,2.9799,2.9794,2.9795,3
HOK14,2014-02-27 22:30,28,2.9795,2.9795,2.9795,2.9795,1
HOK14,2014-02-28 00:30,28,2.9775,2.9775,2.9775,2.9775,1
HOK14,2014-02-28 02:00,28,2.9783,2.9793,2.9783,2.9792,4
HOK14,2014-02-28 02:30,28,2.9777,2.978,2.975,2.975,6
HOK14,2014-02-28 03:00,28,2.9776,2.9776,2.9766,2.9766,2
HOK14,2014-02-28 03:30,28,2.9744,2.9748,2.9739,2.9739,8
HOK14,2014-02-28 04:00,28,2.9752,2.9753,2.975,2.975,10
HOK14,2014-02-28 04:30,28,2.9757,2.9763,2.9755,2.9763,27
HOK14,2014-02-28 05:00,28,2.9748,2.9761,2.9741,2.9741,10
HOK14,2014-02-28 05:30,28,2.9753,2.9771,2.9751,2.977,19
HOK14,2014-02-28 06:00,28,2.9773,2.9773,2.9755,2.9755,4
HOK14,2014-02-28 06:30,28,2.9776,2.9781,2.9774,2.9774,3
HOK14,2014-02-28 07:00,28,2.9777,2.9777,2.9745,2.977,59
HOK14,2014-02-28 07:30,28,2.9773,2.9773,2.9678,2.9705,136
HOK14,2014-02-28 08:00,28,2.971,2.9712,2.9596,2.9653,641
HOK14,2014-02-28 08:30,28,2.966,2.9752,2.9651,2.975,318
HOK14,2014-02-28 09:00,28,2.9751,2.9806,2.9707,2.9774,312
HOK14,2014-02-28 09:30,28,2.9786,2.9923,2.9786,2.9853,491
HOK14,2014-02-28 10:00,28,2.9855,2.9862,2.9788,2.9827,313
HOK14,2014-02-28 10:30,28,2.9828,2.9845,2.9813,2.9818,198
HOK14,2014-02-28 11:00,28,2.9813,2.9859,2.9803,2.9835,75
HOK14,2014-02-28 11:30,28,2.983,2.9909,2.983,2.9887,112
HOK14,2014-02-28 12:00,28,2.989,2.993,2.9881,2.9925,172
HOK14,2014-02-28 12:30,28,2.9922,2.9922,2.985,2.9861,111
HOK14,2014-02-28 13:00,28,2.986,2.9907,2.9846,2.9869,1050
HOK14,2014-02-28 13:30,28,2.987,2.9903,2.9856,2.9857,66
HOK14,2014-02-28 14:00,28,2.9857,2.9893,2.9823,2.9824,131
HOK14,2014-02-28 14:30,28,2.9831,2.9864,2.9828,2.9859,34
HOK14,2014-02-28 15:00,28,2.9856,2.9916,2.9856,2.9916,16
HOK14,2014-02-28 15:30,28,2.9915,2.9934,2.9915,2.9929,60
HOK14,2014-02-28 16:00,28,2.9934,2.9937,2.9927,2.9929,22
HOK14,2014-03-02 17:00,3,2.9998,3.0177,2.9995,3.015,35
HOK14,2014-03-02 17:30,3,3.015,3.028,3.015,3.028,17
HOK14,2014-03-02 18:00,3,3.0264,3.0266,3.0264,3.0266,2
HOK14,2014-03-02 18:30,3,3.0265,3.0265,3.0265,3.0265,5
HOK14,2014-03-02 19:00,3,3.0266,3.0268,3.0261,3.0268,3
HOK14,2014-03-02 19:30,3,3.025,3.025,3.0185,3.0185,20
HOK14,2014-03-02 20:00,3,3.0203,3.0206,3.0171,3.0189,10
HOK14,2014-03-02 20:30,3,3.0218,3.0218,3.0218,3.0218,1
HOK14,2014-03-02 21:00,3,3.0233,3.0233,3.0233,3.0233,1
HOK14,2014-03-02 21:30,3,3.0234,3.0235,3.0234,3.0235,2
HOK14,2014-03-02 22:00,3,3.0243,3.0243,3.0241,3.0241,2
HOK14,2014-03-02 23:00,3,3.0242,3.0242,3.0242,3.0242,1
HOK14,2014-03-02 23:30,3,3.023,3.023,3.023,3.023,1
HOK14,2014-03-03 00:00,3,3.0255,3.0289,3.0255,3.0289,2
HOK14,2014-03-03 00:30,3,3.0287,3.0287,3.0287,3.0287,1
HOK14,2014-03-03 01:00,3,3.0293,3.0399,3.0293,3.0398,20
HOK14,2014-03-03 01:30,3,3.041,3.0438,3.041,3.0415,21
HOK14,2014-03-03 02:00,3,3.0399,3.0399,3.033,3.033,9
HOK14,2014-03-03 02:30,3,3.0315,3.0315,3.0221,3.024,15
HOK14,2014-03-03 03:00,3,3.02,3.0214,3.0195,3.0196,8
HOK14,2014-03-03 03:30,3,3.0209,3.0248,3.0204,3.0248,6
HOK14,2014-03-03 04:00,3,3.0276,3.0306,3.0276,3.029,6
HOK14,2014-03-03 04:30,3,3.03,3.0342,3.03,3.0342,10
HOK14,2014-03-03 05:00,3,3.0338,3.0387,3.0338,3.0366,29
HOK14,2014-03-03 05:30,3,3.0372,3.0524,3.0365,3.0499,95
HOK14,2014-03-03 06:00,3,3.0486,3.0547,3.0475,3.0532,69
HOK14,2014-03-03 06:30,3,3.052,3.0631,3.0508,3.0588,103
HOK14,2014-03-03 07:00,3,3.0604,3.064,3.0558,3.0558,190
HOK14,2014-03-03 07:30,3,3.0558,3.0558,3.046,3.0524,578
HOK14,2014-03-03 08:00,3,3.0523,3.055,3.0373,3.0453,606
HOK14,2014-03-03 08:30,3,3.0456,3.0543,3.0426,3.048,430
HOK14,2014-03-03 09:00,3,3.0492,3.0511,3.043,3.0506,288
HOK14,2014-03-03 09:30,3,3.0501,3.0582,3.0442,3.0579,325
HOK14,2014-03-03 10:00,3,3.0579,3.0579,3.045,3.045,395
HOK14,2014-03-03 10:30,3,3.0453,3.0481,3.0412,3.0434,442
HOK14,2014-03-03 11:00,3,3.0432,3.0463,3.0314,3.0406,405
HOK14,2014-03-03 11:30,3,3.0398,3.0408,3.0339,3.0358,453
HOK14,2014-03-03 12:00,3,3.036,3.0367,3.0282,3.0289,386
HOK14,2014-03-03 12:30,3,3.0286,3.0357,3.0286,3.0351,552
HOK14,2014-03-03 13:00,3,3.0352,3.0472,3.0345,3.0469,907
HOK14,2014-03-03 13:30,3,3.047,3.0478,3.0375,3.038,62
HOK14,2014-03-03 14:00,3,3.038,3.0383,3.0302,3.0302,215
HOK14,2014-03-03 14:30,3,3.0295,3.036,3.0288,3.0355,60
HOK14,2014-03-03 15:00,3,3.0355,3.0405,3.0355,3.0405,85
HOK14,2014-03-03 15:30,3,3.0426,3.045,3.0426,3.045,40
HOK14,2014-03-03 16:00,3,3.0456,3.046,3.0445,3.0445,6
HOK14,2014-03-03 17:00,4,3.0435,3.0435,3.0435,3.0435,3
HOK14,2014-03-03 18:00,4,3.046,3.047,3.046,3.047,2
HOK14,2014-03-03 18:30,4,3.0463,3.0463,3.0463,3.0463,1
HOK14,2014-03-03 19:00,4,3.0483,3.0483,3.0447,3.0454,9
HOK14,2014-03-03 19:30,4,3.045,3.049,3.0445,3.0488,17
HOK14,2014-03-03 20:00,4,3.0483,3.0483,3.0483,3.0483,3
HOK14,2014-03-03 21:00,4,3.0434,3.0434,3.0434,3.0434,1
HOK14,2014-03-03 22:00,4,3.045,3.045,3.045,3.045,2
HOK14,2014-03-03 23:30,4,3.0448,3.0452,3.0448,3.0452,2
HOK14,2014-03-04 00:00,4,3.0481,3.0481,3.0232,3.0283,12
HOK14,2014-03-04 00:30,4,3.0257,3.0292,3.0257,3.028,11
HOK14,2014-03-04 01:00,4,3.03,3.0366,3.03,3.0366,9
HOK14,2014-03-04 01:30,4,3.0344,3.0344,3.0275,3.0275,5
HOK14,2014-03-04 02:00,4,3.0261,3.0261,3,3.0018,125
HOK14,2014-03-04 02:30,4,3.0017,3.0057,3.0017,3.0036,16
HOK14,2014-03-04 03:00,4,3.0046,3.0046,2.9957,3.0025,43
HOK14,2014-03-04 03:30,4,3.0006,3.008,3.0006,3.007,13
HOK14,2014-03-04 04:00,4,3.0086,3.0086,3.0041,3.0045,8
HOK14,2014-03-04 04:30,4,3.004,3.0073,2.9978,2.998,19
HOK14,2014-03-04 05:00,4,2.9976,3.0001,2.9881,2.9914,34
HOK14,2014-03-04 05:30,4,2.9926,2.997,2.9926,2.997,12
HOK14,2014-03-04 06:00,4,2.997,3.0023,2.997,3.0021,16
HOK14,2014-03-04 06:30,4,2.9987,3.0022,2.997,3.0015,34
HOK14,2014-03-04 07:00,4,3.0025,3.0054,2.9993,3.0041,129
HOK14,2014-03-04 07:30,4,3.0046,3.0065,3.0012,3.0041,67
HOK14,2014-03-04 08:00,4,3.0048,3.005,2.9969,2.9989,317
HOK14,2014-03-04 08:30,4,2.9991,3.0021,2.9861,2.9932,447
HOK14,2014-03-04 09:00,4,2.9925,2.9974,2.9871,2.9964,297
HOK14,2014-03-04 09:30,4,2.9957,2.9963,2.9919,2.9942,202
HOK14,2014-03-04 10:00,4,2.9936,2.9953,2.9874,2.9889,453
HOK14,2014-03-04 10:30,4,2.9892,2.9964,2.9892,2.9964,303
HOK14,2014-03-04 11:00,4,2.9966,2.9993,2.9925,2.9944,143
HOK14,2014-03-04 11:30,4,2.9935,2.9949,2.9896,2.99,150
HOK14,2014-03-04 12:00,4,2.9898,2.9928,2.989,2.992,244
HOK14,2014-03-04 12:30,4,2.9916,2.9932,2.9896,2.9914,373
HOK14,2014-03-04 13:00,4,2.992,3.001,2.9919,2.997,672
HOK14,2014-03-04 13:30,4,2.9972,2.9977,2.9919,2.992,269
HOK14,2014-03-04 14:00,4,2.9924,2.9952,2.9904,2.9946,262
HOK14,2014-03-04 14:30,4,2.9952,2.9974,2.995,2.9954,62
HOK14,2014-03-04 15:00,4,2.9954,2.9962,2.994,2.9948,45
HOK14,2014-03-04 15:30,4,2.9944,2.9946,2.992,2.9944,11
HOK14,2014-03-04 16:00,4,2.9936,2.9942,2.9936,2.9942,4
HOK14,2014-03-04 17:00,5,2.9945,2.995,2.9892,2.9892,9
HOK14,2014-03-04 17:30,5,2.9879,2.9879,2.9879,2.9879,4
HOK14,2014-03-04 18:00,5,2.9879,2.9879,2.987,2.987,2
HOK14,2014-03-04 19:00,5,2.9834,2.989,2.9834,2.989,54
HOK14,2014-03-04 19:30,5,2.9898,2.9901,2.9883,2.9883,8
HOK14,2014-03-04 20:30,5,2.9923,2.9927,2.9905,2.9905,5
HOK14,2014-03-04 21:00,5,2.9912,2.992,2.9905,2.992,7
HOK14,2014-03-04 21:30,5,2.9906,2.9906,2.9905,2.9905,2
HOK14,2014-03-04 22:00,5,2.9889,2.9889,2.9885,2.9885,4
HOK14,2014-03-04 22:30,5,2.9906,2.9906,2.9906,2.9906,2
HOK14,2014-03-04 23:30,5,2.991,2.991,2.9905,2.9905,2
HOK14,2014-03-05 00:30,5,2.9934,2.9934,2.9934,2.9934,1
HOK14,2014-03-05 01:30,5,2.9915,2.9915,2.9882,2.9882,6
HOK14,2014-03-05 02:00,5,2.9915,2.9925,2.9893,2.9893,25
HOK14,2014-03-05 02:30,5,2.9897,2.9897,2.9878,2.9891,15
HOK14,2014-03-05 03:00,5,2.987,2.9887,2.9865,2.9869,9
HOK14,2014-03-05 03:30,5,2.9867,2.9867,2.98,2.98,233
HOK14,2014-03-05 04:00,5,2.9803,2.9847,2.98,2.9811,87
HOK14,2014-03-05 04:30,5,2.9811,2.9811,2.9777,2.9796,54
HOK14,2014-03-05 05:00,5,2.9827,2.9827,2.98,2.9806,14
HOK14,2014-03-05 05:30,5,2.9798,2.9816,2.9798,2.9816,2
HOK14,2014-03-05 06:00,5,2.9813,2.9815,2.9809,2.9812,8
HOK14,2014-03-05 06:30,5,2.9838,2.984,2.9823,2.9834,9
HOK14,2014-03-05 07:00,5,2.9827,2.9827,2.9771,2.9776,132
HOK14,2014-03-05 07:30,5,2.977,2.9784,2.975,2.9782,238
HOK14,2014-03-05 08:00,5,2.9778,2.9782,2.975,2.9771,392
HOK14,2014-03-05 08:30,5,2.9779,2.981,2.9653,2.9698,691
HOK14,2014-03-05 09:00,5,2.9683,2.9753,2.967,2.9676,434
HOK14,2014-03-05 09:30,5,2.9667,2.9728,2.9632,2.969,411
HOK14,2014-03-05 10:00,5,2.9693,2.9693,2.9625,2.9638,254
HOK14,2014-03-05 10:30,5,2.9636,2.9676,2.9626,2.9658,274
HOK14,2014-03-05 11:00,5,2.9654,2.9656,2.96,2.9617,163
HOK14,2014-03-05 11:30,5,2.9612,2.965,2.9594,2.965,240
HOK14,2014-03-05 12:00,5,2.9645,2.9653,2.9624,2.9649,144
HOK14,2014-03-05 12:30,5,2.9648,2.9648,2.9602,2.9616,187
HOK14,2014-03-05 13:00,5,2.9608,2.9625,2.953,2.9544,814
HOK14,2014-03-05 13:30,5,2.9538,2.9548,2.9499,2.9521,274
HOK14,2014-03-05 14:00,5,2.9511,2.9548,2.9447,2.9484,425
HOK14,2014-03-05 14:30,5,2.9493,2.9518,2.9465,2.947,133
HOK14,2014-03-05 15:00,5,2.9468,2.9492,2.9464,2.9479,43
HOK14,2014-03-05 15:30,5,2.9467,2.9483,2.9464,2.9483,11
HOK14,2014-03-05 16:00,5,2.9461,2.9466,2.9446,2.9464,25
HOK14,2014-03-05 17:00,6,2.9481,2.9481,2.9481,2.9481,4
HOK14,2014-03-05 17:30,6,2.9459,2.9459,2.9436,2.9436,4
HOK14,2014-03-05 18:00,6,2.9435,2.9435,2.9435,2.9435,1
HOK14,2014-03-05 18:30,6,2.9428,2.9428,2.9404,2.9404,8
HOK14,2014-03-05 19:00,6,2.9405,2.9431,2.9405,2.9427,86
HOK14,2014-03-05 19:30,6,2.9426,2.943,2.942,2.942,33
HOK14,2014-03-05 20:00,6,2.9431,2.9452,2.9429,2.945,15
HOK14,2014-03-05 20:30,6,2.946,2.9501,2.9458,2.9501,67
HOK14,2014-03-05 21:00,6,2.9504,2.9532,2.9504,2.9522,19
HOK14,2014-03-05 21:30,6,2.953,2.9532,2.953,2.9532,3
HOK14,2014-03-05 23:00,6,2.9512,2.9512,2.9512,2.9512,1
HOK14,2014-03-05 23:30,6,2.9506,2.9508,2.9504,2.9504,8
HOK14,2014-03-06 00:00,6,2.9504,2.9512,2.9494,2.9497,17
HOK14,2014-03-06 00:30,6,2.9505,2.9522,2.9505,2.9522,4
HOK14,2014-03-06 01:00,6,2.9527,2.953,2.9512,2.9514,17
HOK14,2014-03-06 01:30,6,2.9527,2.9536,2.9525,2.9536,60
HOK14,2014-03-06 02:00,6,2.9528,2.9528,2.9487,2.9487,24
HOK14,2014-03-06 02:30,6,2.945,2.9524,2.9437,2.9523,49
HOK14,2014-03-06 03:00,6,2.9522,2.9539,2.9494,2.9539,72
HOK14,2014-03-06 03:30,6,2.9536,2.954,2.951,2.9517,101
HOK14,2014-03-06 04:00,6,2.951,2.9513,2.9479,2.9487,40
HOK14,2014-03-06 04:30,6,2.9479,2.9487,2.9466,2.9471,22
HOK14,2014-03-06 05:00,6,2.9479,2.9488,2.9447,2.9447,41
HOK14,2014-03-06 05:30,6,2.9439,2.9447,2.9423,2.9443,41
HOK14,2014-03-06 06:00,6,2.9459,2.9459,2.9403,2.9403,4
HOK14,2014-03-06 06:30,6,2.942,2.942,2.9373,2.938,36
HOK14,2014-03-06 07:00,6,2.9381,2.94,2.9343,2.9371,127
HOK14,2014-03-06 07:30,6,2.9368,2.9387,2.9327,2.9376,409
HOK14,2014-03-06 08:00,6,2.9377,2.9468,2.9353,2.9463,643
HOK14,2014-03-06 08:30,6,2.9461,2.95,2.9454,2.9473,470
HOK14,2014-03-06 09:00,6,2.9473,2.9484,2.9431,2.9456,186
HOK14,2014-03-06 09:30,6,2.9459,2.9471,2.9413,2.9417,558
HOK14,2014-03-06 10:00,6,2.9421,2.9425,2.9319,2.9368,1148
HOK14,2014-03-06 10:30,6,2.9366,2.941,2.9326,2.9405,705
HOK14,2014-03-06 11:00,6,2.9408,2.9468,2.9407,2.9431,221
HOK14,2014-03-06 11:30,6,2.9431,2.9433,2.9344,2.9367,227
HOK14,2014-03-06 12:00,6,2.9365,2.9387,2.9326,2.9329,196
HOK14,2014-03-06 12:30,6,2.9325,2.9384,2.9323,2.9384,201
HOK14,2014-03-06 13:00,6,2.9368,2.9514,2.9354,2.949,859
HOK14,2014-03-06 13:30,6,2.9485,2.9531,2.9477,2.9518,126
HOK14,2014-03-06 14:00,6,2.9515,2.961,2.9515,2.9586,449
HOK14,2014-03-06 14:30,6,2.9586,2.9623,2.9586,2.9621,126
HOK14,2014-03-06 15:00,6,2.9625,2.9626,2.9569,2.957,73
HOK14,2014-03-06 15:30,6,2.9565,2.9568,2.9547,2.9562,23
HOK14,2014-03-06 16:00,6,2.9554,2.9554,2.9538,2.9548,63
HOK14,2014-03-06 17:00,7,2.9538,2.9538,2.9505,2.9505,7
HOK14,2014-03-06 18:00,7,2.9482,2.9484,2.9471,2.9471,7
HOK14,2014-03-06 19:00,7,2.9478,2.9484,2.9465,2.9465,17
HOK14,2014-03-06 19:30,7,2.9484,2.9484,2.9472,2.9472,17
HOK14,2014-03-06 20:00,7,2.9502,2.9504,2.9495,2.9495,9
HOK14,2014-03-06 20:30,7,2.9525,2.9525,2.9525,2.9525,1
HOK14,2014-03-06 23:00,7,2.9527,2.9533,2.9519,2.9519,8
HOK14,2014-03-06 23:30,7,2.955,2.955,2.955,2.955,1
HOK14,2014-03-07 01:00,7,2.955,2.9551,2.9536,2.9536,5
HOK14,2014-03-07 01:30,7,2.9511,2.9541,2.9511,2.9541,4
HOK14,2014-03-07 02:00,7,2.951,2.951,2.9505,2.9505,2
HOK14,2014-03-07 02:30,7,2.949,2.95,2.947,2.9487,14
HOK14,2014-03-07 03:00,7,2.9452,2.9482,2.9452,2.9482,5
HOK14,2014-03-07 03:30,7,2.9478,2.9499,2.9472,2.9472,19
HOK14,2014-03-07 04:00,7,2.945,2.9451,2.944,2.944,7
HOK14,2014-03-07 04:30,7,2.946,2.946,2.9414,2.9414,10
HOK14,2014-03-07 05:00,7,2.945,2.946,2.9441,2.946,9
HOK14,2014-03-07 05:30,7,2.9481,2.9526,2.9465,2.9524,30
HOK14,2014-03-07 06:00,7,2.9524,2.9538,2.9514,2.9514,36
HOK14,2014-03-07 06:30,7,2.9529,2.9555,2.9528,2.9539,28
HOK14,2014-03-07 07:00,7,2.9543,2.9543,2.9506,2.9534,103
HOK14,2014-03-07 07:30,7,2.9536,2.9565,2.9523,2.9538,149
HOK14,2014-03-07 08:00,7,2.9544,2.9566,2.9459,2.9556,419
HOK14,2014-03-07 08:30,7,2.9553,2.9637,2.9552,2.9608,438
HOK14,2014-03-07 09:00,7,2.9613,2.9707,2.9611,2.9641,359
HOK14,2014-03-07 09:30,7,2.964,2.9735,2.9605,2.9729,294
HOK14,2014-03-07 10:00,7,2.9734,2.977,2.97,2.9705,387
HOK14,2014-03-07 10:30,7,2.9709,2.9724,2.967,2.9699,397
HOK14,2014-03-07 11:00,7,2.9701,2.9727,2.967,2.9718,225
HOK14,2014-03-07 11:30,7,2.9719,2.9732,2.9699,2.9714,218
HOK14,2014-03-07 12:00,7,2.9715,2.9732,2.9694,2.9717,232
HOK14,2014-03-07 12:30,7,2.9707,2.9729,2.9663,2.9669,70
HOK14,2014-03-07 13:00,7,2.9671,2.9765,2.9664,2.9752,973
HOK14,2014-03-07 13:30,7,2.9751,2.9751,2.9661,2.9681,252
HOK14,2014-03-07 14:00,7,2.9686,2.972,2.966,2.9675,453
HOK14,2014-03-07 14:30,7,2.9684,2.9707,2.9671,2.9707,151
HOK14,2014-03-07 15:00,7,2.9703,2.9707,2.9663,2.9701,102
HOK14,2014-03-07 15:30,7,2.969,2.971,2.9688,2.9709,24
HOK14,2014-03-07 16:00,7,2.9685,2.9685,2.9685,2.9685,1
HOK14,2014-03-09 17:00,10,2.9691,2.9691,2.963,2.963,17
HOK14,2014-03-09 17:30,10,2.9635,2.9635,2.963,2.963,2
HOK14,2014-03-09 18:00,10,2.963,2.9633,2.9626,2.9626,6
HOK14,2014-03-09 18:30,10,2.9631,2.9631,2.9631,2.9631,6
HOK14,2014-03-09 19:00,10,2.9631,2.9631,2.963,2.9631,10
HOK14,2014-03-09 19:30,10,2.9631,2.9633,2.9631,2.9633,8
HOK14,2014-03-09 20:00,10,2.9633,2.9633,2.9633,2.9633,1
HOK14,2014-03-09 20:30,10,2.9633,2.9633,2.9626,2.9627,3
HOK14,2014-03-09 21:00,10,2.9633,2.9635,2.9633,2.9635,11
HOK14,2014-03-09 21:30,10,2.9634,2.9635,2.9634,2.9635,4
HOK14,2014-03-09 22:00,10,2.9618,2.9618,2.9608,2.9608,3
HOK14,2014-03-09 22:30,10,2.9565,2.9601,2.9565,2.9598,8
HOK14,2014-03-10 00:30,10,2.9562,2.9562,2.9562,2.9562,1
HOK14,2014-03-10 01:00,10,2.9537,2.9537,2.9495,2.9514,32
HOK14,2014-03-10 01:30,10,2.9484,2.9484,2.9434,2.9447,26
HOK14,2014-03-10 02:00,10,2.9441,2.9467,2.9422,2.9422,26
HOK14,2014-03-10 02:30,10,2.9472,2.9487,2.9456,2.9487,6
HOK14,2014-03-10 03:00,10,2.945,2.9495,2.945,2.9495,6
HOK14,2014-03-10 03:30,10,2.9401,2.9413,2.9401,2.9413,2
HOK14,2014-03-10 04:00,10,2.944,2.9505,2.944,2.9502,19
HOK14,2014-03-10 04:30,10,2.95,2.9516,2.9484,2.95,27
HOK14,2014-03-10 05:00,10,2.949,2.9495,2.949,2.9495,9
HOK14,2014-03-10 05:30,10,2.95,2.9507,2.9495,2.9495,14
HOK14,2014-03-10 06:00,10,2.9486,2.9486,2.9483,2.9484,7
HOK14,2014-03-10 06:30,10,2.9493,2.9516,2.9493,2.951,28
HOK14,2014-03-10 07:00,10,2.9501,2.9513,2.9486,2.9508,95
HOK14,2014-03-10 07:30,10,2.9499,2.95,2.9412,2.9423,172
HOK14,2014-03-10 08:00,10,2.942,2.9433,2.9364,2.9386,1031
HOK14,2014-03-10 08:30,10,2.9385,2.9444,2.936,2.9422,425
HOK14,2014-03-10 09:00,10,2.9427,2.9458,2.9391,2.9432,299
HOK14,2014-03-10 09:30,10,2.9437,2.9467,2.9408,2.9424,370
HOK14,2014-03-10 10:00,10,2.9423,2.9424,2.9359,2.9387,943
HOK14,2014-03-10 10:30,10,2.9388,2.9451,2.9383,2.9439,466
HOK14,2014-03-10 11:00,10,2.9432,2.945,2.9394,2.9419,408
HOK14,2014-03-10 11:30,10,2.9416,2.9433,2.939,2.9419,357
HOK14,2014-03-10 12:00,10,2.942,2.9424,2.9375,2.938,660
HOK14,2014-03-10 12:30,10,2.9384,2.9424,2.9364,2.9424,477
HOK14,2014-03-10 13:00,10,2.9418,2.9593,2.9389,2.9417,1447
HOK14,2014-03-10 13:30,10,2.9415,2.9425,2.939,2.9409,246
HOK14,2014-03-10 14:00,10,2.9414,2.9441,2.9407,2.944,286
HOK14,2014-03-10 14:30,10,2.944,2.944,2.9423,2.9425,75
HOK14,2014-03-10 15:00,10,2.9437,2.9438,2.9399,2.9399,82
HOK14,2014-03-10 15:30,10,2.9404,2.9408,2.9378,2.9387,55
HOK14,2014-03-10 16:00,10,2.939,2.939,2.9378,2.9389,28
HOK14,2014-03-10 17:00,11,2.9395,2.9403,2.9395,2.9403,7
HOK14,2014-03-10 17:30,11,2.9414,2.9418,2.9407,2.9418,7
HOK14,2014-03-10 18:00,11,2.9413,2.9413,2.9413,2.9413,2
HOK14,2014-03-10 18:30,11,2.9412,2.9412,2.9412,2.9412,1
HOK14,2014-03-10 19:00,11,2.9408,2.9409,2.9395,2.9409,12
HOK14,2014-03-10 19:30,11,2.9379,2.9379,2.9375,2.9375,3
HOK14,2014-03-10 20:00,11,2.9391,2.9391,2.9391,2.9391,1
HOK14,2014-03-10 21:00,11,2.9389,2.9421,2.9389,2.9416,9
HOK14,2014-03-10 22:00,11,2.9433,2.9433,2.9433,2.9433,7
HOK14,2014-03-10 22:30,11,2.9406,2.9406,2.9406,2.9406,2
HOK14,2014-03-11 01:00,11,2.9404,2.9447,2.9404,2.9447,13
HOK14,2014-03-11 01:30,11,2.9443,2.9443,2.9416,2.9416,2
HOK14,2014-03-11 02:00,11,2.9461,2.9466,2.9456,2.9462,5
HOK14,2014-03-11 02:30,11,2.9452,2.9452,2.9452,2.9452,1
HOK14,2014-03-11 03:00,11,2.946,2.946,2.9446,2.9446,2
HOK14,2014-03-11 03:30,11,2.948,2.9495,2.948,2.9492,56
HOK14,2014-03-11 04:00,11,2.9487,2.9502,2.9466,2.9502,18
HOK14,2014-03-11 04:30,11,2.9502,2.9524,2.9499,2.952,38
HOK14,2014-03-11 05:00,11,2.9531,2.9575,2.9525,2.9554,13
HOK14,2014-03-11 05:30,11,2.954,2.9541,2.952,2.953,44
HOK14,2014-03-11 06:00,11,2.9521,2.9525,2.9509,2.9509,17
HOK14,2014-03-11 06:30,11,2.9509,2.9516,2.9466,2.9481,56
HOK14,2014-03-11 07:00,11,2.9485,2.9485,2.9437,2.9456,128
HOK14,2014-03-11 07:30,11,2.9452,2.9491,2.9415,2.9443,177
HOK14,2014-03-11 08:00,11,2.9443,2.9452,2.9378,2.9395,396
HOK14,2014-03-11 08:30,11,2.9397,2.9397,2.9348,2.9386,428
HOK14,2014-03-11 09:00,11,2.9383,2.9428,2.9357,2.9423,339
HOK14,2014-03-11 09:30,11,2.9429,2.9471,2.9408,2.9462,351
HOK14,2014-03-11 10:00,11,2.9465,2.9499,2.9445,2.9482,461
HOK14,2014-03-11 10:30,11,2.948,2.9491,2.9401,2.9404,482
HOK14,2014-03-11 11:00,11,2.9399,2.9451,2.9364,2.9437,479
HOK14,2014-03-11 11:30,11,2.9432,2.9442,2.936,2.9385,848
HOK14,2014-03-11 12:00,11,2.938,2.9427,2.9369,2.9404,425
HOK14,2014-03-11 12:30,11,2.9395,2.9462,2.9395,2.9457,331
HOK14,2014-03-11 13:00,11,2.9454,2.9471,2.9408,2.9428,1110
HOK14,2014-03-11 13:30,11,2.9429,2.9436,2.939,2.9418,441
HOK14,2014-03-11 14:00,11,2.9414,2.9438,2.9407,2.9426,351
HOK14,2014-03-11 14:30,11,2.9429,2.943,2.94,2.9414,84
HOK14,2014-03-11 15:00,11,2.9411,2.943,2.9383,2.9402,64
HOK14,2014-03-11 15:30,11,2.9402,2.9402,2.937,2.9371,39
HOK14,2014-03-11 16:00,11,2.9387,2.9387,2.9377,2.9378,6
HOK14,2014-03-11 17:00,12,2.939,2.9417,2.939,2.9396,22
HOK14,2014-03-11 17:30,12,2.94,2.94,2.94,2.94,1
HOK14,2014-03-11 18:00,12,2.9397,2.9397,2.9371,2.9371,4
HOK14,2014-03-11 18:30,12,2.9375,2.9375,2.937,2.937,4
HOK14,2014-03-11 19:00,12,2.9374,2.9382,2.9374,2.9377,21
HOK14,2014-03-11 19:30,12,2.9375,2.9382,2.9371,2.9373,8
HOK14,2014-03-11 20:00,12,2.9374,2.9378,2.9361,2.9361,20
HOK14,2014-03-11 20:30,12,2.936,2.936,2.9357,2.9358,7
HOK14,2014-03-11 21:00,12,2.9354,2.9359,2.9354,2.9359,4
HOK14,2014-03-11 21:30,12,2.9359,2.9381,2.9359,2.9381,16
HOK14,2014-03-11 22:00,12,2.9396,2.9396,2.938,2.9381,24
HOK14,2014-03-11 23:00,12,2.9374,2.9374,2.9374,2.9374,5
HOK14,2014-03-11 23:30,12,2.9374,2.9374,2.9366,2.9366,4
HOK14,2014-03-12 00:30,12,2.9342,2.9342,2.9334,2.9334,4
HOK14,2014-03-12 01:00,12,2.9327,2.9338,2.9325,2.9338,6
HOK14,2014-03-12 01:30,12,2.9325,2.9333,2.9325,2.9325,26
HOK14,2014-03-12 02:00,12,2.9325,2.9325,2.9318,2.9325,30
HOK14,2014-03-12 02:30,12,2.9333,2.9335,2.9323,2.9323,8
HOK14,2014-03-12 03:00,12,2.9327,2.9327,2.9244,2.9244,215
HOK14,2014-03-12 03:30,12,2.9237,2.926,2.9235,2.924,119
HOK14,2014-03-12 04:00,12,2.9225,2.9233,2.9194,2.9217,125
HOK14,2014-03-12 04:30,12,2.9213,2.9225,2.9211,2.9216,17
HOK14,2014-03-12 05:00,12,2.9225,2.9258,2.9224,2.9226,18
HOK14,2014-03-12 05:30,12,2.9239,2.9243,2.9219,2.9233,31
HOK14,2014-03-12 06:00,12,2.9238,2.9238,2.9204,2.9214,43
HOK14,2014-03-12 06:30,12,2.921,2.9235,2.921,2.9234,109
HOK14,2014-03-12 07:00,12,2.9223,2.9223,2.9184,2.9184,205
HOK14,2014-03-12 07:30,12,2.9184,2.9206,2.9129,2.9135,635
HOK14,2014-03-12 08:00,12,2.9142,2.9143,2.9075,2.9113,1723
HOK14,2014-03-12 08:30,12,2.9116,2.9165,2.9109,2.9165,1000
HOK14,2014-03-12 09:00,12,2.9167,2.9241,2.9143,2.9164,1122
HOK14,2014-03-12 09:30,12,2.9164,2.9341,2.9136,2.9314,1139
HOK14,2014-03-12 10:00,12,2.9315,2.9344,2.921,2.9237,1153
HOK14,2014-03-12 10:30,12,2.924,2.9257,2.9143,2.9159,815
HOK14,2014-03-12 11:00,12,2.9158,2.9162,2.9083,2.9083,651
HOK14,2014-03-12 11:30,12,2.9082,2.9141,2.9021,2.9091,864
HOK14,2014-03-12 12:00,12,2.9088,2.9107,2.9048,2.9058,345
HOK14,2014-03-12 12:30,12,2.9058,2.9091,2.9053,2.9066,1128
HOK14,2014-03-12 13:00,12,2.907,2.9155,2.9041,2.9137,1235
HOK14,2014-03-12 13:30,12,2.9135,2.9157,2.9109,2.9115,98
HOK14,2014-03-12 14:00,12,2.9104,2.9171,2.9104,2.9171,349
HOK14,2014-03-12 14:30,12,2.9174,2.9206,2.9163,2.9205,59
HOK14,2014-03-12 15:00,12,2.9215,2.9215,2.9167,2.9177,73
HOK14,2014-03-12 15:30,12,2.9177,2.9182,2.9162,2.9162,27
HOK14,2014-03-12 16:00,12,2.9177,2.9177,2.9168,2.9169,9
HOK14,2014-03-12 17:00,13,2.9147,2.9179,2.914,2.9179,19
HOK14,2014-03-12 17:30,13,2.9154,2.9154,2.9131,2.9131,2
HOK14,2014-03-12 18:00,13,2.9132,2.914,2.9132,2.914,2
HOK14,2014-03-12 19:00,13,2.914,2.9183,2.9127,2.9183,9
HOK14,2014-03-12 20:00,13,2.916,2.9161,2.9153,2.916,33
HOK14,2014-03-12 20:30,13,2.9157,2.917,2.9157,2.917,17
HOK14,2014-03-12 21:00,13,2.9161,2.9161,2.9161,2.9161,4
HOK14,2014-03-12 22:30,13,2.918,2.918,2.9169,2.9169,28
HOK14,2014-03-12 23:30,13,2.9176,2.9191,2.9176,2.9191,21
HOK14,2014-03-13 00:00,13,2.9177,2.9199,2.9177,2.9199,7
HOK14,2014-03-13 00:30,13,2.9186,2.9186,2.9169,2.9169,21
HOK14,2014-03-13 01:00,13,2.9167,2.9167,2.916,2.9164,17
HOK14,2014-03-13 01:30,13,2.9165,2.917,2.9162,2.917,3
HOK14,2014-03-13 02:00,13,2.92,2.92,2.92,2.92,1
HOK14,2014-03-13 02:30,13,2.9177,2.9186,2.9162,2.9186,6
HOK14,2014-03-13 03:00,13,2.915,2.917,2.9122,2.9126,13
HOK14,2014-03-13 03:30,13,2.9102,2.9102,2.9067,2.9089,10
HOK14,2014-03-13 04:00,13,2.9091,2.911,2.9049,2.9049,105
HOK14,2014-03-13 04:30,13,2.9075,2.9075,2.9021,2.9054,66
HOK14,2014-03-13 05:00,13,2.9057,2.9102,2.9057,2.9084,66
HOK14,2014-03-13 05:30,13,2.9092,2.912,2.909,2.912,37
HOK14,2014-03-13 06:00,13,2.9116,2.9187,2.9113,2.918,57
HOK14,2014-03-13 06:30,13,2.9176,2.9193,2.9124,2.9127,34
HOK14,2014-03-13 07:00,13,2.912,2.913,2.909,2.9094,142
HOK14,2014-03-13 07:30,13,2.909,2.9102,2.9013,2.9046,514
HOK14,2014-03-13 08:00,13,2.9045,2.9108,2.9015,2.9092,902
HOK14,2014-03-13 08:30,13,2.9093,2.9098,2.905,2.9058,504
HOK14,2014-03-13 09:00,13,2.9057,2.9081,2.9033,2.9048,512
HOK14,2014-03-13 09:30,13,2.9053,2.9078,2.9026,2.9052,478
HOK14,2014-03-13 10:00,13,2.905,2.9073,2.9048,2.9057,319
HOK14,2014-03-13 10:30,13,2.906,2.9072,2.9044,2.9059,541
HOK14,2014-03-13 11:00,13,2.9056,2.9075,2.8951,2.8961,616
HOK14,2014-03-13 11:30,13,2.8958,2.8993,2.8891,2.8919,840
HOK14,2014-03-13 12:00,13,2.8919,2.8992,2.8917,2.8991,504
HOK14,2014-03-13 12:30,13,2.8986,2.9003,2.8956,2.8967,289
HOK14,2014-03-13 13:00,13,2.8962,2.9062,2.8943,2.9045,1238
HOK14,2014-03-13 13:30,13,2.9047,2.905,2.9007,2.9027,169
HOK14,2014-03-13 14:00,13,2.9045,2.915,2.9044,2.9094,497
HOK14,2014-03-13 14:30,13,2.9099,2.9107,2.9087,2.9093,88
HOK14,2014-03-13 15:00,13,2.9092,2.9098,2.9076,2.908,87
HOK14,2014-03-13 15:30,13,2.907,2.9076,2.9065,2.9075,41
HOK14,2014-03-13 16:00,13,2.9078,2.908,2.9076,2.9076,5
HOK14,2014-03-13 17:00,14,2.908,2.9087,2.908,2.9087,7
HOK14,2014-03-13 17:30,14,2.9101,2.9101,2.9101,2.9101,1
HOK14,2014-03-13 19:00,14,2.9076,2.9087,2.9069,2.9069,6
HOK14,2014-03-13 20:00,14,2.9075,2.909,2.9041,2.9078,13
HOK14,2014-03-13 20:30,14,2.9075,2.9075,2.9075,2.9075,1
HOK14,2014-03-13 21:00,14,2.9069,2.9069,2.9069,2.9069,1
HOK14,2014-03-13 21:30,14,2.9073,2.9075,2.9073,2.9075,4
HOK14,2014-03-13 22:00,14,2.9083,2.9088,2.9083,2.9088,2
HOK14,2014-03-13 22:30,14,2.9066,2.9066,2.9066,2.9066,1
HOK14,2014-03-13 23:00,14,2.9097,2.9097,2.9091,2.9091,2
HOK14,2014-03-13 23:30,14,2.9112,2.9113,2.9088,2.9088,15
HOK14,2014-03-14 01:30,14,2.9075,2.9075,2.9069,2.9069,2
HOK14,2014-03-14 02:00,14,2.9068,2.907,2.9068,2.907,5
HOK14,2014-03-14 02:30,14,2.9069,2.9104,2.9069,2.9104,5
HOK14,2014-03-14 03:00,14,2.9106,2.9151,2.9085,2.9097,97
HOK14,2014-03-14 03:30,14,2.9095,2.9102,2.9087,2.91,60
HOK14,2014-03-14 04:00,14,2.9097,2.911,2.9096,2.9103,18
HOK14,2014-03-14 04:30,14,2.9105,2.9127,2.9096,2.9099,22
HOK14,2014-03-14 05:00,14,2.9096,2.9096,2.908,2.9088,4
HOK14,2014-03-14 05:30,14,2.909,2.9101,2.908,2.9101,6
HOK14,2014-03-14 06:00,14,2.9095,2.9139,2.9092,2.9139,41
HOK14,2014-03-14 06:30,14,2.9127,2.9131,2.911,2.9116,127
HOK14,2014-03-14 07:00,14,2.9123,2.9139,2.9112,2.913,181
HOK14,2014-03-14 07:30,14,2.913,2.9209,2.9124,2.9136,802
HOK14,2014-03-14 08:00,14,2.913,2.9148,2.9089,2.9106,965
HOK14,2014-03-14 08:30,14,2.9106,2.9173,2.91,2.9142,904
HOK14,2014-03-14 09:00,14,2.9136,2.9318,2.913,2.9239,990
HOK14,2014-03-14 09:30,14,2.9249,2.9284,2.9198,2.9216,597
HOK14,2014-03-14 10:00,14,2.9217,2.9334,2.9217,2.9258,779
HOK14,2014-03-14 10:30,14,2.926,2.926,2.9203,2.9237,759
HOK14,2014-03-14 11:00,14,2.9237,2.9346,2.9217,2.9333,940
HOK14,2014-03-14 11:30,14,2.933,2.939,2.932,2.9367,661
HOK14,2014-03-14 12:00,14,2.9361,2.9363,2.9274,2.9307,964
HOK14,2014-03-14 12:30,14,2.9307,2.9362,2.9295,2.9329,378
HOK14,2014-03-14 13:00,14,2.9326,2.9331,2.9257,2.9282,921
HOK14,2014-03-14 13:30,14,2.928,2.928,2.925,2.9271,221
HOK14,2014-03-14 14:00,14,2.9266,2.9297,2.9238,2.9248,345
HOK14,2014-03-14 14:30,14,2.9248,2.9254,2.9223,2.9241,70
HOK14,2014-03-14 15:00,14,2.9239,2.927,2.9238,2.925,55
HOK14,2014-03-14 15:30,14,2.927,2.9286,2.9269,2.9271,13
HOK14,2014-03-14 16:00,14,2.9291,2.9291,2.9291,2.9291,1
HOK14,2014-03-16 17:00,17,2.9278,2.9293,2.9256,2.9293,46
HOK14,2014-03-16 17:30,17,2.9305,2.9305,2.9277,2.9277,6
HOK14,2014-03-16 18:00,17,2.9261,2.9282,2.9247,2.9282,3
HOK14,2014-03-16 18:30,17,2.9268,2.9268,2.9268,2.9268,1
HOK14,2014-03-16 20:00,17,2.9261,2.9277,2.9261,2.9277,7
HOK14,2014-03-16 20:30,17,2.9269,2.9274,2.9269,2.9274,10
HOK14,2014-03-16 22:30,17,2.9272,2.9272,2.9245,2.9245,2
HOK14,2014-03-16 23:00,17,2.925,2.925,2.925,2.925,2
HOK14,2014-03-16 23:30,17,2.9249,2.9249,2.9249,2.9249,1
HOK14,2014-03-17 00:00,17,2.9237,2.9237,2.9227,2.9234,6
HOK14,2014-03-17 00:30,17,2.9232,2.9237,2.9232,2.9237,8
HOK14,2014-03-17 01:00,17,2.9239,2.9248,2.9213,2.9248,22
HOK14,2014-03-17 02:00,17,2.9189,2.9189,2.9158,2.9175,42
HOK14,2014-03-17 02:30,17,2.9193,2.9194,2.9152,2.9161,49
HOK14,2014-03-17 03:00,17,2.9174,2.92,2.9168,2.9168,17
HOK14,2014-03-17 03:30,17,2.9162,2.9162,2.9113,2.9113,11
HOK14,2014-03-17 04:00,17,2.9127,2.9132,2.9103,2.9103,19
HOK14,2014-03-17 04:30,17,2.9109,2.916,2.9109,2.9157,7
HOK14,2014-03-17 05:00,17,2.9148,2.9148,2.913,2.9141,25
HOK14,2014-03-17 05:30,17,2.9142,2.9154,2.9128,2.9142,21
HOK14,2014-03-17 06:00,17,2.9142,2.9155,2.9128,2.9137,50
HOK14,2014-03-17 06:30,17,2.9142,2.9153,2.9132,2.915,29
HOK14,2014-03-17 07:00,17,2.9138,2.9138,2.901,2.9012,164
HOK14,2014-03-17 07:30,17,2.9016,2.9077,2.9,2.9077,338
HOK14,2014-03-17 08:00,17,2.9075,2.9082,2.8979,2.9018,465
HOK14,2014-03-17 08:30,17,2.9014,2.9059,2.9007,2.9056,561
HOK14,2014-03-17 09:00,17,2.9059,2.9084,2.9022,2.9074,646
HOK14,2014-03-17 09:30,17,2.9073,2.9083,2.8961,2.8979,588
HOK14,2014-03-17 10:00,17,2.8983,2.8983,2.8839,2.8843,1402
HOK14,2014-03-17 10:30,17,2.8855,2.8898,2.8812,2.8885,680
HOK14,2014-03-17 11:00,17,2.8887,2.8916,2.886,2.8907,631
HOK14,2014-03-17 11:30,17,2.8899,2.8914,2.8877,2.8888,377
HOK14,2014-03-17 12:00,17,2.8888,2.8899,2.8854,2.8862,459
HOK14,2014-03-17 12:30,17,2.8864,2.891,2.8859,2.887,461
HOK14,2014-03-17 13:00,17,2.8874,2.8895,2.8767,2.88,1162
HOK14,2014-03-17 13:30,17,2.8798,2.8842,2.8798,2.8826,392
HOK14,2014-03-17 14:00,17,2.8827,2.8835,2.8794,2.8826,429
HOK14,2014-03-17 14:30,17,2.8837,2.8837,2.8805,2.8819,78
HOK14,2014-03-17 15:00,17,2.883,2.8834,2.8787,2.8801,76
HOK14,2014-03-17 15:30,17,2.8809,2.885,2.8806,2.8848,28
HOK14,2014-03-17 16:00,17,2.884,2.8854,2.8824,2.8824,19
HOK14,2014-03-17 17:00,18,2.8854,2.8855,2.8854,2.8855,3
HOK14,2014-03-17 17:30,18,2.8833,2.8833,2.8833,2.8833,1
HOK14,2014-03-17 18:30,18,2.8776,2.8776,2.8776,2.8776,1
HOK14,2014-03-17 19:00,18,2.878,2.8817,2.878,2.8817,4
HOK14,2014-03-17 19:30,18,2.8825,2.8825,2.882,2.882,15
HOK14,2014-03-17 20:30,18,2.8805,2.8805,2.8805,2.8805,1
HOK14,2014-03-17 21:00,18,2.8822,2.8822,2.8809,2.8809,3
HOK14,2014-03-17 23:00,18,2.8836,2.8836,2.8836,2.8836,1
HOK14,2014-03-18 00:00,18,2.8841,2.8855,2.8841,2.8855,4
HOK14,2014-03-18 01:30,18,2.8862,2.889,2.8862,2.8885,9
HOK14,2014-03-18 02:00,18,2.8872,2.89,2.8866,2.8892,14
HOK14,2014-03-18 02:30,18,2.8886,2.9055,2.8886,2.8989,473
HOK14,2014-03-18 03:00,18,2.8988,2.8993,2.8928,2.894,56
HOK14,2014-03-18 03:30,18,2.8929,2.8945,2.8922,2.8936,65
HOK14,2014-03-18 04:00,18,2.893,2.893,2.8905,2.8917,61
HOK14,2014-03-18 04:30,18,2.8925,2.8937,2.8916,2.8931,18
HOK14,2014-03-18 05:00,18,2.8937,2.8983,2.8937,2.8952,188
HOK14,2014-03-18 05:30,18,2.8955,2.8955,2.8917,2.8919,8
HOK14,2014-03-18 06:00,18,2.8924,2.8924,2.89,2.8903,14
HOK14,2014-03-18 06:30,18,2.8899,2.8945,2.8899,2.8915,179
HOK14,2014-03-18 07:00,18,2.8916,2.8916,2.8872,2.8895,224
HOK14,2014-03-18 07:30,18,2.8894,2.8898,2.8842,2.8861,458
HOK14,2014-03-18 08:00,18,2.8861,2.8872,2.874,2.8766,1549
HOK14,2014-03-18 08:30,18,2.8773,2.8844,2.8773,2.884,745
HOK14,2014-03-18 09:00,18,2.8844,2.8855,2.8775,2.8835,502
HOK14,2014-03-18 09:30,18,2.8838,2.8877,2.8813,2.8856,649
HOK14,2014-03-18 10:00,18,2.8862,2.8914,2.8849,2.8914,841
HOK14,2014-03-18 10:30,18,2.8915,2.8955,2.8904,2.8931,748
HOK14,2014-03-18 11:00,18,2.8936,2.8988,2.8923,2.8986,554
HOK14,2014-03-18 11:30,18,2.8985,2.8997,2.8942,2.8997,474
HOK14,2014-03-18 12:00,18,2.9001,2.9009,2.8949,2.898,315
HOK14,2014-03-18 12:30,18,2.8978,2.8998,2.8954,2.8978,376
HOK14,2014-03-18 13:00,18,2.897,2.9052,2.8933,2.9035,1019
HOK14,2014-03-18 13:30,18,2.9034,2.9034,2.8982,2.9007,274
HOK14,2014-03-18 14:00,18,2.9002,2.9043,2.8972,2.8977,351
HOK14,2014-03-18 14:30,18,2.8974,2.899,2.8971,2.8986,49
HOK14,2014-03-18 15:00,18,2.8991,2.8993,2.8958,2.8979,36
HOK14,2014-03-18 15:30,18,2.8979,2.8979,2.8947,2.8955,20
HOK14,2014-03-18 16:00,18,2.8955,2.8955,2.8955,2.8955,6
HOK14,2014-03-18 17:00,19,2.894,2.894,2.894,2.894,1
HOK14,2014-03-18 17:30,19,2.8964,2.9005,2.8964,2.9005,18
HOK14,2014-03-18 18:30,19,2.8949,2.8988,2.8949,2.8988,2
HOK14,2014-03-18 19:00,19,2.8965,2.8965,2.8965,2.8965,2
HOK14,2014-03-18 19:30,19,2.896,2.896,2.896,2.896,1
HOK14,2014-03-18 20:00,19,2.8941,2.8962,2.8941,2.8962,3
HOK14,2014-03-18 21:30,19,2.8969,2.8973,2.8969,2.8973,3
HOK14,2014-03-18 22:00,19,2.8987,2.8998,2.8967,2.8967,4
HOK14,2014-03-18 22:30,19,2.8978,2.8978,2.8978,2.8978,1
HOK14,2014-03-18 23:30,19,2.8982,2.8993,2.8979,2.8979,16
HOK14,2014-03-19 00:00,19,2.8985,2.8997,2.8977,2.8997,20
HOK14,2014-03-19 00:30,19,2.901,2.901,2.8986,2.899,14
HOK14,2014-03-19 01:00,19,2.9003,2.9015,2.899,2.9006,49
HOK14,2014-03-19 01:30,19,2.9006,2.9014,2.8987,2.8995,70
HOK14,2014-03-19 02:00,19,2.9003,2.9003,2.8968,2.8976,24
HOK14,2014-03-19 02:30,19,2.8976,2.8976,2.8947,2.8961,37
HOK14,2014-03-19 03:00,19,2.8947,2.8959,2.8913,2.8941,93
HOK14,2014-03-19 03:30,19,2.892,2.8922,2.8895,2.8901,144
HOK14,2014-03-19 04:00,19,2.89,2.8916,2.8866,2.8867,189
HOK14,2014-03-19 04:30,19,2.8879,2.8892,2.8878,2.8892,13
HOK14,2014-03-19 05:00,19,2.888,2.888,2.885,2.885,22
HOK14,2014-03-19 05:30,19,2.8851,2.8877,2.8848,2.8872,52
HOK14,2014-03-19 06:00,19,2.8874,2.8882,2.8844,2.8866,149
HOK14,2014-03-19 06:30,19,2.8859,2.8875,2.8859,2.8867,101
HOK14,2014-03-19 07:00,19,2.8858,2.8867,2.8824,2.8866,274
HOK14,2014-03-19 07:30,19,2.8865,2.887,2.8791,2.8797,607
HOK14,2014-03-19 08:00,19,2.8805,2.8834,2.8782,2.8815,1005
HOK14,2014-03-19 08:30,19,2.8813,2.8886,2.8809,2.8859,698
HOK14,2014-03-19 09:00,19,2.8862,2.8866,2.8815,2.8843,713
HOK14,2014-03-19 09:30,19,2.8844,2.8993,2.8844,2.8944,2942
HOK14,2014-03-19 10:00,19,2.8943,2.8947,2.8822,2.8842,1034
HOK14,2014-03-19 10:30,19,2.8844,2.8947,2.8832,2.8933,853
HOK14,2014-03-19 11:00,19,2.8937,2.8946,2.8893,2.8913,759
HOK14,2014-03-19 11:30,19,2.8906,2.8955,2.8903,2.8949,420
HOK14,2014-03-19 12:00,19,2.8952,2.9,2.8952,2.8968,456
HOK14,2014-03-19 12:30,19,2.8968,2.897,2.8925,2.8956,363
HOK14,2014-03-19 13:00,19,2.8953,2.8958,2.8874,2.8905,1652
HOK14,2014-03-19 13:30,19,2.8907,2.8964,2.8904,2.8941,402
HOK14,2014-03-19 14:00,19,2.893,2.8944,2.8878,2.8909,522
HOK14,2014-03-19 14:30,19,2.8909,2.8934,2.8907,2.8913,89
HOK14,2014-03-19 15:00,19,2.8917,2.8935,2.8911,2.8911,57
HOK14,2014-03-19 15:30,19,2.8912,2.8927,2.8911,2.8918,23
HOK14,2014-03-19 16:00,19,2.8924,2.8928,2.8912,2.8928,12
HOK14,2014-03-19 17:00,20,2.8935,2.8935,2.8914,2.8935,5
HOK14,2014-03-19 17:30,20,2.8919,2.8919,2.8919,2.8919,1
HOK14,2014-03-19 18:00,20,2.8932,2.894,2.8912,2.8912,21
HOK14,2014-03-19 18:30,20,2.8915,2.8922,2.8914,2.8919,7
HOK14,2014-03-19 19:00,20,2.8916,2.8916,2.891,2.891,17
HOK14,2014-03-19 19:30,20,2.891,2.891,2.889,2.889,10
HOK14,2014-03-19 20:00,20,2.8911,2.894,2.8911,2.8937,13
HOK14,2014-03-19 20:30,20,2.8944,2.895,2.8939,2.8939,10
HOK14,2014-03-19 21:00,20,2.894,2.894,2.894,2.894,1
HOK14,2014-03-19 22:00,20,2.895,2.8955,2.895,2.8955,5
HOK14,2014-03-19 22:30,20,2.8955,2.896,2.8955,2.896,4
HOK14,2014-03-19 23:00,20,2.896,2.896,2.896,2.896,1
HOK14,2014-03-20 00:00,20,2.896,2.896,2.896,2.896,1
HOK14,2014-03-20 00:30,20,2.896,2.8983,2.896,2.8983,7
HOK14,2014-03-20 01:00,20,2.8978,2.8987,2.8962,2.8962,30
HOK14,2014-03-20 01:30,20,2.8975,2.8975,2.8951,2.8951,13
HOK14,2014-03-20 02:00,20,2.8964,2.8985,2.8957,2.8978,41
HOK14,2014-03-20 02:30,20,2.895,2.8951,2.8925,2.8925,26
HOK14,2014-03-20 03:00,20,2.8917,2.8934,2.887,2.8873,82
HOK14,2014-03-20 03:30,20,2.8881,2.8885,2.884,2.8853,76
HOK14,2014-03-20 04:00,20,2.885,2.8876,2.8837,2.8874,98
HOK14,2014-03-20 04:30,20,2.8881,2.8928,2.8863,2.8921,68
HOK14,2014-03-20 05:00,20,2.8922,2.893,2.889,2.89,59
HOK14,2014-03-20 05:30,20,2.8905,2.8926,2.8899,2.8903,71
HOK14,2014-03-20 06:00,20,2.8904,2.8924,2.8892,2.8893,202
HOK14,2014-03-20 06:30,20,2.8894,2.8945,2.8889,2.8937,183
HOK14,2014-03-20 07:00,20,2.8941,2.8964,2.8924,2.8963,905
HOK14,2014-03-20 07:30,20,2.8955,2.8957,2.8897,2.8904,1018
HOK14,2014-03-20 08:00,20,2.8903,2.8948,2.889,2.8943,1018
HOK14,2014-03-20 08:30,20,2.8942,2.9024,2.894,2.8999,1393
HOK14,2014-03-20 09:00,20,2.8998,2.9112,2.8997,2.9045,2057
HOK14,2014-03-20 09:30,20,2.9045,2.906,2.9013,2.9047,762
HOK14,2014-03-20 10:00,20,2.9044,2.9048,2.8912,2.8919,1413
HOK14,2014-03-20 10:30,20,2.8915,2.8979,2.891,2.8969,938
HOK14,2014-03-20 11:00,20,2.8969,2.8992,2.8959,2.8976,612
HOK14,2014-03-20 11:30,20,2.8982,2.92,2.8973,2.92,2249
HOK14,2014-03-20 12:00,20,2.9199,2.9239,2.9098,2.9137,1919
HOK14,2014-03-20 12:30,20,2.9134,2.9141,2.9083,2.9093,767
HOK14,2014-03-20 13:00,20,2.9095,2.9158,2.9049,2.9118,2235
HOK14,2014-03-20 13:30,20,2.9119,2.912,2.9069,2.9095,538
HOK14,2014-03-20 14:00,20,2.9095,2.9115,2.9057,2.9102,727
HOK14,2014-03-20 14:30,20,2.9096,2.9133,2.9081,2.9102,143
HOK14,2014-03-20 15:00,20,2.9102,2.9121,2.9077,2.9091,108
HOK14,2014-03-20 15:30,20,2.9091,2.9102,2.908,2.908,79
HOK14,2014-03-20 16:00,20,2.9093,2.9109,2.9087,2.9092,10
HOK14,2014-03-20 17:00,21,2.9123,2.9127,2.911,2.911,12
HOK14,2014-03-20 17:30,21,2.9085,2.9085,2.9085,2.9085,1
HOK14,2014-03-20 18:00,21,2.9073,2.9076,2.9073,2.9073,3
HOK14,2014-03-20 19:00,21,2.9087,2.9102,2.9077,2.9089,15
HOK14,2014-03-20 19:30,21,2.9094,2.9094,2.9087,2.9087,3
HOK14,2014-03-20 20:00,21,2.9079,2.9092,2.9063,2.9078,17
HOK14,2014-03-20 20:30,21,2.9062,2.9062,2.9051,2.9052,31
HOK14,2014-03-20 21:00,21,2.9051,2.906,2.9051,2.906,2
HOK14,2014-03-20 22:00,21,2.9083,2.9083,2.9083,2.9083,1
HOK14,2014-03-20 23:00,21,2.9066,2.9074,2.9066,2.9073,3
HOK14,2014-03-20 23:30,21,2.9062,2.9062,2.9033,2.904,39
HOK14,2014-03-21 00:00,21,2.9031,2.9031,2.9024,2.9028,17
HOK14,2014-03-21 01:00,21,2.904,2.9063,2.9036,2.9063,24
HOK14,2014-03-21 01:30,21,2.9058,2.9097,2.9058,2.9097,37
HOK14,2014-03-21 02:00,21,2.9108,2.9157,2.91,2.9113,117
HOK14,2014-03-21 02:30,21,2.912,2.9157,2.9106,2.9143,43
HOK14,2014-03-21 03:00,21,2.9147,2.917,2.9117,2.9136,140
HOK14,2014-03-21 03:30,21,2.914,2.9148,2.9087,2.9108,85
HOK14,2014-03-21 04:00,21,2.9106,2.9199,2.9099,2.9196,142
HOK14,2014-03-21 04:30,21,2.9204,2.9222,2.9176,2.9208,296
HOK14,2014-03-21 05:00,21,2.9212,2.9216,2.9162,2.9191,64
HOK14,2014-03-21 05:30,21,2.9195,2.9228,2.9167,2.9177,298
HOK14,2014-03-21 06:00,21,2.9178,2.9219,2.9164,2.9195,174
HOK14,2014-03-21 06:30,21,2.9206,2.9235,2.92,2.9221,191
HOK14,2014-03-21 07:00,21,2.9222,2.9252,2.9213,2.9232,579
HOK14,2014-03-21 07:30,21,2.9232,2.9292,2.922,2.9262,1089
HOK14,2014-03-21 08:00,21,2.9258,2.9289,2.9214,2.9263,1327
HOK14,2014-03-21 08:30,21,2.9265,2.931,2.9249,2.9269,1207
HOK14,2014-03-21 09:00,21,2.9266,2.9303,2.9233,2.9289,903
HOK14,2014-03-21 09:30,21,2.9293,2.9446,2.9272,2.9429,2079
HOK14,2014-03-21 10:00,21,2.9434,2.9434,2.9345,2.9392,1404
HOK14,2014-03-21 10:30,21,2.9394,2.9399,2.9345,2.9375,618
HOK14,2014-03-21 11:00,21,2.9371,2.9382,2.9319,2.9342,894
HOK14,2014-03-21 11:30,21,2.9339,2.938,2.9337,2.9363,689
HOK14,2014-03-21 12:00,21,2.9364,2.9371,2.9234,2.9239,1022
HOK14,2014-03-21 12:30,21,2.9229,2.93,2.9194,2.925,1006
HOK14,2014-03-21 13:00,21,2.9246,2.925,2.9114,2.9141,3847
HOK14,2014-03-21 13:30,21,2.914,2.9162,2.9132,2.9156,1041
HOK14,2014-03-21 14:00,21,2.9156,2.9177,2.9133,2.9161,609
HOK14,2014-03-21 14:30,21,2.916,2.9201,2.9133,2.9133,215
HOK14,2014-03-21 15:00,21,2.9139,2.915,2.9133,2.9144,50
HOK14,2014-03-21 15:30,21,2.9146,2.9161,2.9129,2.9155,33
HOK14,2014-03-21 16:00,21,2.916,2.9173,2.9155,2.9173,5
HOK14,2014-03-23 17:00,24,2.9125,2.9169,2.9088,2.9095,37
HOK14,2014-03-23 17:30,24,2.9101,2.9105,2.9092,2.9103,17
HOK14,2014-03-23 18:00,24,2.9085,2.909,2.9084,2.909,10
HOK14,2014-03-23 18:30,24,2.9088,2.9088,2.9075,2.908,29
HOK14,2014-03-23 19:00,24,2.908,2.9087,2.9075,2.9082,21
HOK14,2014-03-23 19:30,24,2.9082,2.9082,2.9082,2.9082,2
HOK14,2014-03-23 20:00,24,2.9087,2.9095,2.9087,2.9088,77
HOK14,2014-03-23 20:30,24,2.908,2.9085,2.906,2.9063,71
HOK14,2014-03-23 21:00,24,2.9065,2.9089,2.9065,2.9089,23
HOK14,2014-03-23 21:30,24,2.9088,2.9088,2.9076,2.9085,35
HOK14,2014-03-23 22:00,24,2.9087,2.9087,2.9085,2.9085,2
HOK14,2014-03-23 22:30,24,2.9088,2.9088,2.9067,2.9073,30
HOK14,2014-03-23 23:00,24,2.9066,2.9078,2.9062,2.9078,28
HOK14,2014-03-23 23:30,24,2.9077,2.9077,2.9076,2.9076,2
HOK14,2014-03-24 00:00,24,2.9077,2.9102,2.9075,2.9081,31
HOK14,2014-03-24 00:30,24,2.9081,2.9081,2.9055,2.9074,36
HOK14,2014-03-24 01:00,24,2.9063,2.9117,2.9063,2.9095,105
HOK14,2014-03-24 01:30,24,2.9091,2.9108,2.905,2.9108,53
HOK14,2014-03-24 02:00,24,2.9099,2.9108,2.9065,2.9081,88
HOK14,2014-03-24 02:30,24,2.9075,2.9099,2.9066,2.9085,44
HOK14,2014-03-24 03:00,24,2.9098,2.9098,2.9033,2.9071,72
HOK14,2014-03-24 03:30,24,2.9075,2.9084,2.9032,2.908,47
HOK14,2014-03-24 04:00,24,2.9069,2.9079,2.9034,2.9064,130
HOK14,2014-03-24 04:30,24,2.9071,2.9091,2.9062,2.9084,57
HOK14,2014-03-24 05:00,24,2.9086,2.9109,2.9067,2.9075,131
HOK14,2014-03-24 05:30,24,2.9075,2.9113,2.9072,2.9101,102
HOK14,2014-03-24 06:00,24,2.9106,2.9179,2.9104,2.9179,365
HOK14,2014-03-24 06:30,24,2.918,2.9246,2.9175,2.9219,243
HOK14,2014-03-24 07:00,24,2.9231,2.925,2.9205,2.9211,622
HOK14,2014-03-24 07:30,24,2.921,2.928,2.9204,2.9243,793
HOK14,2014-03-24 08:00,24,2.9247,2.9296,2.9226,2.929,1108
HOK14,2014-03-24 08:30,24,2.9294,2.9296,2.9221,2.9225,812
HOK14,2014-03-24 09:00,24,2.9227,2.9234,2.9177,2.9234,1191
HOK14,2014-03-24 09:30,24,2.9231,2.9244,2.9134,2.9147,1142
HOK14,2014-03-24 10:00,24,2.914,2.914,2.909,2.9115,1515
HOK14,2014-03-24 10:30,24,2.9115,2.9231,2.9113,2.9197,1335
HOK14,2014-03-24 11:00,24,2.9197,2.9224,2.9134,2.9155,1112
HOK14,2014-03-24 11:30,24,2.9153,2.9163,2.9121,2.9158,655
HOK14,2014-03-24 12:00,24,2.916,2.9213,2.916,2.9204,598
HOK14,2014-03-24 12:30,24,2.9202,2.9222,2.9142,2.9219,783
HOK14,2014-03-24 13:00,24,2.9216,2.9248,2.9053,2.9109,3852
HOK14,2014-03-24 13:30,24,2.911,2.9115,2.908,2.9088,554
HOK14,2014-03-24 14:00,24,2.9089,2.9108,2.904,2.9085,978
HOK14,2014-03-24 14:30,24,2.9077,2.9089,2.9057,2.9072,182
HOK14,2014-03-24 15:00,24,2.9072,2.9092,2.9069,2.9072,82
HOK14,2014-03-24 15:30,24,2.9076,2.91,2.9066,2.9091,62
HOK14,2014-03-24 16:00,24,2.9099,2.9107,2.9091,2.9101,26
HOK14,2014-03-24 17:00,25,2.9139,2.9139,2.91,2.9125,15
HOK14,2014-03-24 18:00,25,2.9119,2.9119,2.9098,2.9098,13
HOK14,2014-03-24 19:00,25,2.9102,2.9102,2.9072,2.9088,39
HOK14,2014-03-24 19:30,25,2.9096,2.9096,2.9084,2.9096,10
HOK14,2014-03-24 20:00,25,2.9084,2.9091,2.9077,2.9084,14
HOK14,2014-03-24 20:30,25,2.9075,2.9085,2.9072,2.9072,12
HOK14,2014-03-24 21:00,25,2.9083,2.9091,2.9078,2.9078,5
HOK14,2014-03-24 21:30,25,2.9087,2.9096,2.9078,2.9096,12
HOK14,2014-03-24 22:00,25,2.9095,2.911,2.9095,2.9108,11
HOK14,2014-03-24 22:30,25,2.9087,2.9101,2.9087,2.9095,7
HOK14,2014-03-24 23:00,25,2.9091,2.9096,2.9091,2.9096,3
HOK14,2014-03-25 00:30,25,2.9109,2.9109,2.9092,2.9103,6
HOK14,2014-03-25 01:00,25,2.9098,2.913,2.9083,2.9128,59
HOK14,2014-03-25 01:30,25,2.9131,2.9132,2.9126,2.9126,16
HOK14,2014-03-25 02:00,25,2.913,2.9135,2.9072,2.9076,50
HOK14,2014-03-25 02:30,25,2.9085,2.9112,2.9077,2.9107,78
HOK14,2014-03-25 03:00,25,2.9112,2.9185,2.9109,2.9162,151
HOK14,2014-03-25 03:30,25,2.9161,2.9207,2.9146,2.9196,163
HOK14,2014-03-25 04:00,25,2.9189,2.9199,2.9171,2.9186,129
HOK14,2014-03-25 04:30,25,2.9184,2.9204,2.9181,2.9198,139
HOK14,2014-03-25 05:00,25,2.9204,2.9246,2.9201,2.9231,179
HOK14,2014-03-25 05:30,25,2.9231,2.9245,2.9225,2.9237,53
HOK14,2014-03-25 06:00,25,2.9235,2.9269,2.9213,2.9261,145
HOK14,2014-03-25 06:30,25,2.9255,2.9265,2.9224,2.9232,134
HOK14,2014-03-25 07:00,25,2.9239,2.9309,2.9235,2.9297,569
HOK14,2014-03-25 07:30,25,2.9297,2.9332,2.9274,2.9302,551
HOK14,2014-03-25 08:00,25,2.9306,2.9336,2.9255,2.9281,2010
HOK14,2014-03-25 08:30,25,2.9279,2.9309,2.923,2.9283,1558
HOK14,2014-03-25 09:00,25,2.9286,2.9312,2.925,2.9266,1656
HOK14,2014-03-25 09:30,25,2.9267,2.9275,2.9142,2.9259,2940
HOK14,2014-03-25 10:00,25,2.9254,2.94,2.9236,2.9353,2475
HOK14,2014-03-25 10:30,25,2.9354,2.9377,2.93,2.931,1111
HOK14,2014-03-25 11:00,25,2.9309,2.9324,2.929,2.9318,932
HOK14,2014-03-25 11:30,25,2.9322,2.9347,2.9268,2.9277,595
HOK14,2014-03-25 12:00,25,2.9273,2.9304,2.9237,2.9252,1020
HOK14,2014-03-25 12:30,25,2.925,2.9274,2.923,2.925,782
HOK14,2014-03-25 13:00,25,2.9242,2.9245,2.9172,2.9208,1838
HOK14,2014-03-25 13:30,25,2.9212,2.9232,2.9203,2.9229,364
HOK14,2014-03-25 14:00,25,2.9229,2.9247,2.9193,2.9195,1081
HOK14,2014-03-25 14:30,25,2.9192,2.9228,2.9173,2.922,227
HOK14,2014-03-25 15:00,25,2.922,2.9225,2.9189,2.9221,159
HOK14,2014-03-25 15:30,25,2.9202,2.9233,2.9196,2.9228,66
HOK14,2014-03-25 16:00,25,2.9221,2.9224,2.9221,2.9223,9
HOK14,2014-03-25 17:00,26,2.918,2.9195,2.9155,2.9174,26
HOK14,2014-03-25 17:30,26,2.9185,2.9186,2.9179,2.9186,6
HOK14,2014-03-25 18:00,26,2.9184,2.9184,2.918,2.918,4
HOK14,2014-03-25 18:30,26,2.918,2.9208,2.918,2.9208,24
HOK14,2014-03-25 19:00,26,2.9214,2.9246,2.9214,2.9223,31
HOK14,2014-03-25 19:30,26,2.9223,2.9243,2.9214,2.9215,17
HOK14,2014-03-25 20:00,26,2.9243,2.9243,2.9242,2.9242,3
HOK14,2014-03-25 21:00,26,2.924,2.928,2.924,2.9278,29
HOK14,2014-03-25 21:30,26,2.9261,2.9261,2.9253,2.9254,4
HOK14,2014-03-25 22:00,26,2.9255,2.9263,2.9255,2.9263,3
HOK14,2014-03-25 22:30,26,2.927,2.9271,2.927,2.9271,2
HOK14,2014-03-25 23:00,26,2.9286,2.9289,2.9286,2.9288,7
HOK14,2014-03-25 23:30,26,2.9293,2.9293,2.9281,2.9282,7
HOK14,2014-03-26 00:00,26,2.9286,2.9286,2.9255,2.9281,11
HOK14,2014-03-26 00:30,26,2.9286,2.9288,2.9286,2.9288,3
HOK14,2014-03-26 01:00,26,2.9268,2.9274,2.9257,2.9263,10
HOK14,2014-03-26 01:30,26,2.9276,2.9284,2.9269,2.9284,3
HOK14,2014-03-26 02:00,26,2.9296,2.9296,2.9271,2.9275,47
HOK14,2014-03-26 02:30,26,2.9274,2.9274,2.9229,2.9259,62
HOK14,2014-03-26 03:00,26,2.9243,2.9268,2.9228,2.9241,67
HOK14,2014-03-26 03:30,26,2.9255,2.9278,2.9231,2.9269,376
HOK14,2014-03-26 04:00,26,2.9255,2.9266,2.9234,2.9247,99
HOK14,2014-03-26 04:30,26,2.9242,2.9265,2.9241,2.926,16
HOK14,2014-03-26 05:00,26,2.9255,2.9255,2.9247,2.9253,21
HOK14,2014-03-26 05:30,26,2.9253,2.927,2.924,2.9245,32
HOK14,2014-03-26 06:00,26,2.924,2.927,2.924,2.9246,54
HOK14,2014-03-26 06:30,26,2.925,2.9271,2.9248,2.9264,94
HOK14,2014-03-26 07:00,26,2.926,2.93,2.9253,2.928,468
HOK14,2014-03-26 07:30,26,2.9277,2.9307,2.9266,2.9294,518
HOK14,2014-03-26 08:00,26,2.9291,2.9307,2.9242,2.925,1137
HOK14,2014-03-26 08:30,26,2.9247,2.926,2.9225,2.9232,891
HOK14,2014-03-26 09:00,26,2.9232,2.9295,2.9223,2.9283,1224
HOK14,2014-03-26 09:30,26,2.9277,2.9296,2.916,2.9199,2839
HOK14,2014-03-26 10:00,26,2.9199,2.9201,2.9087,2.9098,2205
HOK14,2014-03-26 10:30,26,2.9095,2.9135,2.9009,2.9054,2592
HOK14,2014-03-26 11:00,26,2.905,2.9088,2.9024,2.9032,1722
HOK14,2014-03-26 11:30,26,2.9036,2.908,2.9032,2.9055,1282
HOK14,2014-03-26 12:00,26,2.9056,2.9065,2.9028,2.9043,1087
HOK14,2014-03-26 12:30,26,2.9041,2.908,2.9032,2.9047,1021
HOK14,2014-03-26 13:00,26,2.9046,2.9195,2.9013,2.916,2973
HOK14,2014-03-26 13:30,26,2.9162,2.9178,2.9133,2.9172,590
HOK14,2014-03-26 14:00,26,2.9169,2.9179,2.9124,2.9143,1230
HOK14,2014-03-26 14:30,26,2.9143,2.9155,2.9127,2.9144,175
HOK14,2014-03-26 15:00,26,2.9143,2.917,2.9133,2.9156,146
HOK14,2014-03-26 15:30,26,2.9165,2.9165,2.915,2.9153,25
HOK14,2014-03-26 16:00,26,2.9141,2.9167,2.9133,2.9133,35
HOK14,2014-03-26 17:00,27,2.9121,2.9167,2.9121,2.9158,6
HOK14,2014-03-26 17:30,27,2.9155,2.9155,2.914,2.914,3
HOK14,2014-03-26 19:00,27,2.9154,2.9155,2.9136,2.9147,23
HOK14,2014-03-26 19:30,27,2.9135,2.9151,2.9135,2.9151,5
HOK14,2014-03-26 20:00,27,2.9145,2.9145,2.9134,2.9134,9
HOK14,2014-03-26 20:30,27,2.9137,2.9162,2.9126,2.9162,34
HOK14,2014-03-26 21:00,27,2.9165,2.9167,2.9165,2.9167,2
HOK14,2014-03-26 21:30,27,2.9162,2.9162,2.916,2.916,2
HOK14,2014-03-26 22:00,27,2.9163,2.9163,2.9126,2.9126,9
HOK14,2014-03-26 22:30,27,2.9126,2.9131,2.9125,2.9125,6
HOK14,2014-03-26 23:00,27,2.9141,2.9141,2.9141,2.9141,3
HOK14,2014-03-26 23:30,27,2.9145,2.9161,2.9145,2.9161,9
HOK14,2014-03-27 00:00,27,2.9165,2.9169,2.9164,2.9164,18
HOK14,2014-03-27 00:30,27,2.916,2.919,2.9158,2.9183,93
HOK14,2014-03-27 01:00,27,2.9183,2.9198,2.9165,2.9173,117
HOK14,2014-03-27 01:30,27,2.9174,2.9221,2.9174,2.9201,195
HOK14,2014-03-27 02:00,27,2.9205,2.9218,2.919,2.9211,92
HOK14,2014-03-27 02:30,27,2.9221,2.9223,2.9177,2.9179,69
HOK14,2014-03-27 03:00,27,2.9181,2.9212,2.9181,2.9183,75
HOK14,2014-03-27 03:30,27,2.9184,2.9206,2.916,2.9185,133
HOK14,2014-03-27 04:00,27,2.9182,2.9199,2.9159,2.9192,64
HOK14,2014-03-27 04:30,27,2.9185,2.921,2.9179,2.921,89
HOK14,2014-03-27 05:00,27,2.9208,2.9269,2.9208,2.9254,303
HOK14,2014-03-27 05:30,27,2.9255,2.926,2.9239,2.9246,122
HOK14,2014-03-27 06:00,27,2.925,2.9303,2.925,2.9303,309
HOK14,2014-03-27 06:30,27,2.9305,2.9368,2.9294,2.9352,439
HOK14,2014-03-27 07:00,27,2.9344,2.9397,2.9344,2.9387,621
HOK14,2014-03-27 07:30,27,2.9388,2.943,2.9359,2.9417,1428
HOK14,2014-03-27 08:00,27,2.9413,2.9488,2.9407,2.9427,3076
HOK14,2014-03-27 08:30,27,2.9428,2.943,2.9337,2.9343,1790
HOK14,2014-03-27 09:00,27,2.9342,2.9438,2.9339,2.94,1362
HOK14,2014-03-27 09:30,27,2.9403,2.943,2.9375,2.938,1505
HOK14,2014-03-27 10:00,27,2.9381,2.944,2.9377,2.942,1472
HOK14,2014-03-27 10:30,27,2.9421,2.9422,2.9346,2.9357,1059
HOK14,2014-03-27 11:00,27,2.9355,2.9369,2.9312,2.9321,1067
HOK14,2014-03-27 11:30,27,2.9319,2.9362,2.9316,2.9354,751
HOK14,2014-03-27 12:00,27,2.935,2.936,2.9338,2.9358,510
HOK14,2014-03-27 12:30,27,2.9357,2.9363,2.9335,2.9363,428
HOK14,2014-03-27 13:00,27,2.9358,2.946,2.9348,2.942,3538
HOK14,2014-03-27 13:30,27,2.9419,2.9421,2.9393,2.9399,569
HOK14,2014-03-27 14:00,27,2.9399,2.9425,2.9379,2.9384,1369
HOK14,2014-03-27 14:30,27,2.9381,2.9419,2.9372,2.9404,294
HOK14,2014-03-27 15:00,27,2.94,2.9421,2.9395,2.9417,61
HOK14,2014-03-27 15:30,27,2.9418,2.9424,2.9398,2.9409,48
HOK14,2014-03-27 16:00,27,2.9423,2.9429,2.9394,2.9394,31
HOK14,2014-03-27 17:00,28,2.9436,2.9439,2.9384,2.9384,11
HOK14,2014-03-27 17:30,28,2.9379,2.9379,2.9354,2.9354,8
HOK14,2014-03-27 18:00,28,2.9379,2.9405,2.9379,2.9405,4
HOK14,2014-03-27 18:30,28,2.942,2.942,2.9395,2.942,8
HOK14,2014-03-27 19:00,28,2.9426,2.9426,2.94,2.94,14
HOK14,2014-03-27 19:30,28,2.9397,2.9397,2.9397,2.9397,4
HOK14,2014-03-27 20:00,28,2.9396,2.9397,2.9378,2.9378,14
HOK14,2014-03-27 20:30,28,2.9371,2.9399,2.9371,2.9399,13
HOK14,2014-03-27 21:30,28,2.9394,2.9419,2.9385,2.9419,47
HOK14,2014-03-27 22:00,28,2.9418,2.942,2.9418,2.942,5
HOK14,2014-03-27 22:30,28,2.9424,2.9429,2.9403,2.9412,23
HOK14,2014-03-27 23:00,28,2.9422,2.9436,2.942,2.9436,12
HOK14,2014-03-27 23:30,28,2.9437,2.9447,2.9437,2.9447,9
HOK14,2014-03-28 00:00,28,2.9452,2.946,2.9452,2.946,17
HOK14,2014-03-28 00:30,28,2.946,2.946,2.946,2.946,5
HOK14,2014-03-28 01:00,28,2.946,2.9476,2.9457,2.9465,22
HOK14,2014-03-28 01:30,28,2.9456,2.9456,2.9423,2.9423,44
HOK14,2014-03-28 02:00,28,2.9428,2.9454,2.9423,2.943,56
HOK14,2014-03-28 02:30,28,2.9419,2.9431,2.9385,2.9408,118
HOK14,2014-03-28 03:00,28,2.9408,2.9442,2.9384,2.9402,89
HOK14,2014-03-28 03:30,28,2.9405,2.9423,2.9386,2.942,40
HOK14,2014-03-28 04:00,28,2.9418,2.9475,2.9418,2.9463,138
HOK14,2014-03-28 04:30,28,2.9465,2.9475,2.9444,2.9462,163
HOK14,2014-03-28 05:00,28,2.9458,2.9475,2.9409,2.9433,265
HOK14,2014-03-28 05:30,28,2.9433,2.9462,2.943,2.9457,104
HOK14,2014-03-28 06:00,28,2.9456,2.946,2.9442,2.9446,107
HOK14,2014-03-28 06:30,28,2.9448,2.9448,2.9429,2.9438,100
HOK14,2014-03-28 07:00,28,2.9439,2.9503,2.9438,2.9494,349
HOK14,2014-03-28 07:30,28,2.9497,2.9521,2.9481,2.952,727
HOK14,2014-03-28 08:00,28,2.9518,2.9578,2.9509,2.9562,2312
HOK14,2014-03-28 08:30,28,2.9564,2.9591,2.9547,2.9562,1501
HOK14,2014-03-28 09:00,28,2.9563,2.9607,2.9534,2.9599,1404
HOK14,2014-03-28 09:30,28,2.9602,2.9602,2.9526,2.9533,1606
HOK14,2014-03-28 10:00,28,2.9531,2.9555,2.945,2.9497,1541
HOK14,2014-03-28 10:30,28,2.9494,2.9543,2.9491,2.9519,723
HOK14,2014-03-28 11:00,28,2.9516,2.9518,2.9445,2.9452,1194
HOK14,2014-03-28 11:30,28,2.9458,2.9523,2.9434,2.9494,738
HOK14,2014-03-28 12:00,28,2.9495,2.95,2.9436,2.9461,815
HOK14,2014-03-28 12:30,28,2.946,2.9495,2.9453,2.9489,909
HOK14,2014-03-28 13:00,28,2.9486,2.9495,2.9408,2.9466,3228
HOK14,2014-03-28 13:30,28,2.9466,2.9466,2.9431,2.9455,1150
HOK14,2014-03-28 14:00,28,2.9458,2.9486,2.945,2.9469,1430
HOK14,2014-03-28 14:30,28,2.947,2.9499,2.9456,2.9492,170
HOK14,2014-03-28 15:00,28,2.9494,2.9502,2.9455,2.9465,90
HOK14,2014-03-28 15:30,28,2.9469,2.9491,2.9455,2.947,47
HOK14,2014-03-28 16:00,28,2.9484,2.9494,2.947,2.9493,9
HOK14,2014-03-30 17:00,31,2.943,2.9455,2.9429,2.9443,19
HOK14,2014-03-30 17:30,31,2.9444,2.9478,2.9439,2.9446,8
HOK14,2014-03-30 18:00,31,2.9436,2.945,2.9436,2.9443,13
HOK14,2014-03-30 18:30,31,2.9435,2.9445,2.9434,2.9434,25
HOK14,2014-03-30 19:00,31,2.9426,2.9458,2.9426,2.9441,15
HOK14,2014-03-30 19:30,31,2.9445,2.9453,2.9441,2.9444,14
HOK14,2014-03-30 20:30,31,2.944,2.944,2.9424,2.9431,9
HOK14,2014-03-30 21:00,31,2.943,2.943,2.9414,2.9422,18
HOK14,2014-03-30 21:30,31,2.9425,2.9425,2.9425,2.9425,1
HOK14,2014-03-30 22:00,31,2.9425,2.9425,2.9425,2.9425,1
HOK14,2014-03-30 22:30,31,2.9424,2.9425,2.9424,2.9425,3
HOK14,2014-03-30 23:00,31,2.9423,2.9423,2.9423,2.9423,1
HOK14,2014-03-30 23:30,31,2.9415,2.9415,2.9405,2.9405,5
HOK14,2014-03-31 00:00,31,2.9409,2.9415,2.9403,2.9403,7
HOK14,2014-03-31 00:30,31,2.9404,2.9404,2.9403,2.9403,2
HOK14,2014-03-31 01:00,31,2.9408,2.941,2.9404,2.9405,56
HOK14,2014-03-31 01:30,31,2.9403,2.9405,2.9392,2.9399,48
HOK14,2014-03-31 02:00,31,2.9399,2.9425,2.9398,2.9425,135
HOK14,2014-03-31 02:30,31,2.9424,2.9433,2.9397,2.9397,22
HOK14,2014-03-31 03:00,31,2.94,2.94,2.9309,2.9314,146
HOK14,2014-03-31 03:30,31,2.9312,2.9365,2.9301,2.936,227
HOK14,2014-03-31 04:00,31,2.9361,2.9402,2.9351,2.9375,57
HOK14,2014-03-31 04:30,31,2.9374,2.94,2.9374,2.94,16
HOK14,2014-03-31 05:00,31,2.9388,2.9388,2.9345,2.9362,255
HOK14,2014-03-31 05:30,31,2.9366,2.9382,2.9346,2.936,169
HOK14,2014-03-31 06:00,31,2.936,2.937,2.9351,2.936,45
HOK14,2014-03-31 06:30,31,2.9355,2.9372,2.935,2.9354,149
HOK14,2014-03-31 07:00,31,2.9351,2.9408,2.935,2.9408,236
HOK14,2014-03-31 07:30,31,2.9407,2.9436,2.9393,2.9426,596
HOK14,2014-03-31 08:00,31,2.9431,2.9469,2.9414,2.9439,1497
HOK14,2014-03-31 08:30,31,2.9437,2.9486,2.9435,2.9474,946
HOK14,2014-03-31 09:00,31,2.9476,2.95,2.9326,2.9326,1449
HOK14,2014-03-31 09:30,31,2.9326,2.9379,2.9302,2.9341,1498
HOK14,2014-03-31 10:00,31,2.9334,2.9334,2.915,2.9173,4008
HOK14,2014-03-31 10:30,31,2.9174,2.9327,2.9172,2.9327,1605
HOK14,2014-03-31 11:00,31,2.9325,2.9444,2.9324,2.9403,2411
HOK14,2014-03-31 11:30,31,2.9406,2.9424,2.935,2.9361,1091
HOK14,2014-03-31 12:00,31,2.9358,2.9362,2.9295,2.9328,916
HOK14,2014-03-31 12:30,31,2.9328,2.9338,2.927,2.9332,1133
HOK14,2014-03-31 13:00,31,2.9334,2.9336,2.9225,2.9306,5170
HOK14,2014-03-31 13:30,31,2.9306,2.9309,2.9286,2.9301,607
HOK14,2014-03-31 14:00,31,2.9304,2.932,2.9284,2.9311,1351
HOK14,2014-03-31 14:30,31,2.9305,2.9325,2.9305,2.9318,112
HOK14,2014-03-31 15:00,31,2.931,2.9315,2.9277,2.928,138
HOK14,2014-03-31 15:30,31,2.9279,2.9308,2.9276,2.9301,118
HOK14,2014-03-31 16:00,31,2.93,2.9305,2.9284,2.9286,78
HOK14,2014-03-31 17:00,1,2.9285,2.9312,2.9265,2.928,71
HOK14,2014-03-31 18:30,1,2.9279,2.9279,2.9278,2.9278,3
HOK14,2014-03-31 19:00,1,2.928,2.9302,2.9271,2.9302,21
HOK14,2014-03-31 19:30,1,2.9294,2.9294,2.9263,2.9274,9
HOK14,2014-03-31 20:00,1,2.9274,2.9282,2.9274,2.9282,2
HOK14,2014-03-31 20:30,1,2.9292,2.9292,2.9272,2.9283,11
HOK14,2014-03-31 21:00,1,2.9289,2.9289,2.9269,2.9269,28
HOK14,2014-03-31 21:30,1,2.9278,2.9278,2.9269,2.9278,3
HOK14,2014-03-31 22:00,1,2.9273,2.9276,2.9273,2.9276,9
HOK14,2014-03-31 23:00,1,2.9289,2.9293,2.9289,2.9293,9
HOK14,2014-03-31 23:30,1,2.9286,2.9286,2.9281,2.9286,15
HOK14,2014-04-01 00:00,1,2.9289,2.9291,2.9254,2.9254,53
HOK14,2014-04-01 00:30,1,2.9256,2.9279,2.9256,2.9277,56
HOK14,2014-04-01 01:00,1,2.9275,2.9285,2.9232,2.9232,60
HOK14,2014-04-01 01:30,1,2.9228,2.9249,2.9221,2.9247,158
HOK14,2014-04-01 02:00,1,2.9244,2.9264,2.9235,2.9248,156
HOK14,2014-04-01 02:30,1,2.9244,2.9262,2.9223,2.9255,47
HOK14,2014-04-01 03:00,1,2.9268,2.9306,2.9267,2.9286,124
HOK14,2014-04-01 03:30,1,2.9301,2.9309,2.9256,2.9282,81
HOK14,2014-04-01 04:00,1,2.9286,2.9293,2.9269,2.927,63
HOK14,2014-04-01 04:30,1,2.9279,2.9286,2.9262,2.9275,58
HOK14,2014-04-01 05:00,1,2.927,2.9295,2.9258,2.9289,32
HOK14,2014-04-01 05:30,1,2.9298,2.9317,2.9269,2.9274,95
HOK14,2014-04-01 06:00,1,2.9278,2.9302,2.9271,2.9291,55
HOK14,2014-04-01 06:30,1,2.9293,2.9304,2.9287,2.9287,32
HOK14,2014-04-01 07:00,1,2.9294,2.9319,2.9285,2.931,279
HOK14,2014-04-01 07:30,1,2.931,2.9335,2.9284,2.9293,514
HOK14,2014-04-01 08:00,1,2.9291,2.9392,2.9291,2.9318,1974
HOK14,2014-04-01 08:30,1,2.9318,2.9359,2.9254,2.93,1213
HOK14,2014-04-01 09:00,1,2.9298,2.93,2.9221,2.9221,1430
HOK14,2014-04-01 09:30,1,2.9218,2.9278,2.9212,2.9249,1255
HOK14,2014-04-01 10:00,1,2.9249,2.9252,2.9154,2.9187,1391
HOK14,2014-04-01 10:30,1,2.9188,2.9222,2.896,2.9007,4665
HOK14,2014-04-01 11:00,1,2.9004,2.9015,2.8963,2.8986,1695
HOK14,2014-04-01 11:30,1,2.8986,2.9005,2.8942,2.895,1197
HOK14,2014-04-01 12:00,1,2.8951,2.8994,2.892,2.895,1772
HOK14,2014-04-01 12:30,1,2.895,2.8957,2.8846,2.885,1648
HOK14,2014-04-01 13:00,1,2.8855,2.8908,2.8838,2.8858,2881
HOK14,2014-04-01 13:30,1,2.8855,2.8873,2.8808,2.8823,833
HOK14,2014-04-01 14:00,1,2.8824,2.8857,2.8788,2.8808,1632
HOK14,2014-04-01 14:30,1,2.8802,2.8827,2.8777,2.8781,365
HOK14,2014-04-01 15:00,1,2.8779,2.8789,2.8743,2.8788,128
HOK14,2014-04-01 15:30,1,2.8789,2.8867,2.8789,2.8834,176
HOK14,2014-04-01 16:00,1,2.8837,2.8847,2.8816,2.8816,59
HOK14,2014-04-01 17:00,2,2.8851,2.8852,2.882,2.8825,48
HOK14,2014-04-01 17:30,2,2.8825,2.8838,2.8822,2.8835,21
HOK14,2014-04-01 18:00,2,2.8838,2.8842,2.8822,2.8822,23
HOK14,2014-04-01 18:30,2,2.8822,2.884,2.8822,2.884,9
HOK14,2014-04-01 19:00,2,2.8838,2.8858,2.8838,2.8845,25
HOK14,2014-04-01 19:30,2,2.8849,2.886,2.8833,2.886,13
HOK14,2014-04-01 20:00,2,2.8845,2.8859,2.8838,2.8859,7
HOK14,2014-04-01 20:30,2,2.8852,2.8878,2.8844,2.8866,31
HOK14,2014-04-01 21:00,2,2.886,2.8866,2.8852,2.8857,16
HOK14,2014-04-01 21:30,2,2.8858,2.888,2.8858,2.8877,169
HOK14,2014-04-01 22:00,2,2.8878,2.8891,2.8875,2.8891,44
HOK14,2014-04-01 22:30,2,2.8885,2.8913,2.8879,2.8896,71
HOK14,2014-04-01 23:00,2,2.8896,2.8904,2.8894,2.89,53
HOK14,2014-04-01 23:30,2,2.8898,2.8898,2.8891,2.8894,18
HOK14,2014-04-02 00:00,2,2.8888,2.8888,2.8852,2.8853,77
HOK14,2014-04-02 00:30,2,2.8853,2.8857,2.8822,2.8843,66
HOK14,2014-04-02 01:00,2,2.8859,2.8905,2.8859,2.8897,132
HOK14,2014-04-02 01:30,2,2.8897,2.8909,2.8895,2.8897,63
HOK14,2014-04-02 02:00,2,2.8895,2.892,2.8884,2.8915,74
HOK14,2014-04-02 02:30,2,2.8915,2.8945,2.8894,2.8927,33
HOK14,2014-04-02 03:00,2,2.8912,2.8912,2.8849,2.888,131
HOK14,2014-04-02 03:30,2,2.8876,2.8915,2.8875,2.8912,24
HOK14,2014-04-02 04:00,2,2.8904,2.8907,2.8858,2.8875,76
HOK14,2014-04-02 04:30,2,2.8875,2.8888,2.8866,2.8871,94
HOK14,2014-04-02 05:00,2,2.8868,2.8895,2.8751,2.8768,400
HOK14,2014-04-02 05:30,2,2.8772,2.8774,2.8655,2.8683,495
HOK14,2014-04-02 06:00,2,2.8685,2.8703,2.8642,2.8665,205
HOK14,2014-04-02 06:30,2,2.8659,2.8673,2.861,2.8652,374
HOK14,2014-04-02 07:00,2,2.8636,2.8655,2.857,2.8618,1158
HOK14,2014-04-02 07:30,2,2.8618,2.8711,2.8582,2.8708,1486
HOK14,2014-04-02 08:00,2,2.8709,2.8731,2.8655,2.8681,2168
HOK14,2014-04-02 08:30,2,2.8681,2.8684,2.8623,2.8643,1403
HOK14,2014-04-02 09:00,2,2.8644,2.8645,2.8569,2.8627,1741
HOK14,2014-04-02 09:30,2,2.8634,2.8643,2.8569,2.8585,2141
HOK14,2014-04-02 10:00,2,2.8589,2.8593,2.8492,2.8499,3144
HOK14,2014-04-02 10:30,2,2.8499,2.8618,2.8496,2.859,2006
HOK14,2014-04-02 11:00,2,2.859,2.8655,2.8583,2.8619,1424
HOK14,2014-04-02 11:30,2,2.862,2.8648,2.856,2.8607,1293
HOK14,2014-04-02 12:00,2,2.8604,2.8613,2.8549,2.8562,595
HOK14,2014-04-02 12:30,2,2.8561,2.8598,2.8547,2.8582,740
HOK14,2014-04-02 13:00,2,2.8583,2.8685,2.857,2.8671,4200
HOK14,2014-04-02 13:30,2,2.867,2.8718,2.8665,2.8711,683
HOK14,2014-04-02 14:00,2,2.8713,2.8717,2.8668,2.8679,1573
HOK14,2014-04-02 14:30,2,2.868,2.8684,2.8642,2.8646,320
HOK14,2014-04-02 15:00,2,2.8658,2.8667,2.8635,2.8647,113
HOK14,2014-04-02 15:30,2,2.8638,2.866,2.8638,2.8652,72
HOK14,2014-04-02 16:00,2,2.865,2.8653,2.8626,2.8629,19
HOK14,2014-04-02 17:00,3,2.8644,2.8646,2.8629,2.8632,37
HOK14,2014-04-02 17:30,3,2.8644,2.8669,2.8644,2.8656,11
HOK14,2014-04-02 18:00,3,2.8653,2.8655,2.865,2.8655,10
HOK14,2014-04-02 18:30,3,2.8652,2.8655,2.8652,2.8655,3
HOK14,2014-04-02 19:00,3,2.8654,2.8663,2.8621,2.8621,25
HOK14,2014-04-02 19:30,3,2.8625,2.8625,2.862,2.862,4
HOK14,2014-04-02 20:00,3,2.8632,2.8632,2.8623,2.8623,2
HOK14,2014-04-02 20:30,3,2.8639,2.8639,2.8614,2.8614,5
HOK14,2014-04-02 21:00,3,2.8616,2.8616,2.8616,2.8616,1
HOK14,2014-04-02 21:30,3,2.8628,2.8661,2.8628,2.8658,16
HOK14,2014-04-02 22:00,3,2.8664,2.8674,2.8661,2.8674,7
HOK14,2014-04-02 22:30,3,2.8666,2.8666,2.8659,2.8659,3
HOK14,2014-04-02 23:30,3,2.8666,2.8669,2.8666,2.8667,4
HOK14,2014-04-03 00:00,3,2.8661,2.8668,2.8661,2.8662,16
HOK14,2014-04-03 00:30,3,2.8678,2.8678,2.8666,2.8668,5
HOK14,2014-04-03 01:00,3,2.8666,2.8666,2.8614,2.8616,25
HOK14,2014-04-03 01:30,3,2.8611,2.8613,2.8591,2.8611,54
HOK14,2014-04-03 02:00,3,2.8604,2.862,2.8576,2.862,81
HOK14,2014-04-03 02:30,3,2.861,2.8652,2.8604,2.864,22
HOK14,2014-04-03 03:00,3,2.864,2.864,2.8561,2.8561,101
HOK14,2014-04-03 03:30,3,2.8561,2.8616,2.8561,2.8612,91
HOK14,2014-04-03 04:00,3,2.8615,2.8616,2.8567,2.8586,29
HOK14,2014-04-03 04:30,3,2.8586,2.8587,2.8549,2.8578,173
HOK14,2014-04-03 05:00,3,2.8575,2.8594,2.8565,2.8594,176
HOK14,2014-04-03 05:30,3,2.8593,2.8601,2.8575,2.8601,39
HOK14,2014-04-03 06:00,3,2.8591,2.8623,2.8576,2.8598,119
HOK14,2014-04-03 06:30,3,2.8592,2.8729,2.8589,2.8682,546
HOK14,2014-04-03 07:00,3,2.867,2.8762,2.867,2.8726,755
HOK14,2014-04-03 07:30,3,2.8726,2.8744,2.8635,2.8671,1198
HOK14,2014-04-03 08:00,3,2.8668,2.8705,2.8634,2.8694,1598
HOK14,2014-04-03 08:30,3,2.8698,2.8725,2.8677,2.8714,1289
HOK14,2014-04-03 09:00,3,2.8711,2.8783,2.8698,2.8737,1368
HOK14,2014-04-03 09:30,3,2.8738,2.8772,2.8706,2.8758,1039
HOK14,2014-04-03 10:00,3,2.876,2.878,2.871,2.8756,865
HOK14,2014-04-03 10:30,3,2.876,2.8912,2.8739,2.8879,2338
HOK14,2014-04-03 11:00,3,2.888,2.8912,2.8879,2.8892,839
HOK14,2014-04-03 11:30,3,2.8887,2.8908,2.8857,2.8878,648
HOK14,2014-04-03 12:00,3,2.8879,2.8881,2.8846,2.8853,502
HOK14,2014-04-03 12:30,3,2.885,2.8899,2.885,2.8855,587
HOK14,2014-04-03 13:00,3,2.8858,2.9084,2.8833,2.9066,5238
HOK14,2014-04-03 13:30,3,2.9067,2.9067,2.9023,2.9034,1274
HOK14,2014-04-03 14:00,3,2.903,2.9041,2.8991,2.9,1383
HOK14,2014-04-03 14:30,3,2.9006,2.9037,2.8999,2.9003,165
HOK14,2014-04-03 15:00,3,2.9007,2.9033,2.8999,2.9031,178
HOK14,2014-04-03 15:30,3,2.9023,2.9033,2.9009,2.9024,105
HOK14,2014-04-03 16:00,3,2.901,2.9018,2.9005,2.9018,10
HOK14,2014-04-03 17:00,4,2.9,2.9011,2.8974,2.9005,19
HOK14,2014-04-03 17:30,4,2.9022,2.9024,2.9022,2.9024,2
HOK14,2014-04-03 18:30,4,2.9016,2.9025,2.9011,2.9025,19
HOK14,2014-04-03 19:00,4,2.9019,2.902,2.9019,2.902,4
HOK14,2014-04-03 19:30,4,2.9022,2.9034,2.902,2.9034,30
HOK14,2014-04-03 20:00,4,2.9023,2.9034,2.902,2.902,17
HOK14,2014-04-03 20:30,4,2.9026,2.9026,2.9011,2.9011,5
HOK14,2014-04-03 21:00,4,2.902,2.902,2.9002,2.9006,23
HOK14,2014-04-03 21:30,4,2.9014,2.9016,2.9014,2.9016,2
HOK14,2014-04-03 22:30,4,2.9016,2.9016,2.9012,2.9013,5
HOK14,2014-04-03 23:00,4,2.9013,2.9013,2.9003,2.9003,9
HOK14,2014-04-04 00:00,4,2.9021,2.9037,2.9013,2.9037,16
HOK14,2014-04-04 00:30,4,2.903,2.9052,2.903,2.9044,70
HOK14,2014-04-04 01:00,4,2.9047,2.907,2.9047,2.907,93
HOK14,2014-04-04 01:30,4,2.9072,2.9098,2.9062,2.9074,148
HOK14,2014-04-04 02:00,4,2.9079,2.9107,2.907,2.9102,276
HOK14,2014-04-04 02:30,4,2.9105,2.9172,2.9103,2.9125,208
HOK14,2014-04-04 03:00,4,2.9123,2.9155,2.9098,2.9127,133
HOK14,2014-04-04 03:30,4,2.9127,2.9186,2.9127,2.9186,187
HOK14,2014-04-04 04:00,4,2.9185,2.9212,2.9166,2.9169,183
HOK14,2014-04-04 04:30,4,2.9171,2.9188,2.9168,2.917,99
HOK14,2014-04-04 05:00,4,2.9167,2.9189,2.9164,2.9168,151
HOK14,2014-04-04 05:30,4,2.9166,2.9193,2.9166,2.9182,37
HOK14,2014-04-04 06:00,4,2.9179,2.9189,2.9163,2.9185,187
HOK14,2014-04-04 06:30,4,2.9189,2.919,2.9136,2.9156,214
HOK14,2014-04-04 07:00,4,2.9155,2.916,2.9131,2.9145,527
HOK14,2014-04-04 07:30,4,2.9147,2.9188,2.9131,2.9186,1145
HOK14,2014-04-04 08:00,4,2.9183,2.9268,2.9152,2.9166,2692
HOK14,2014-04-04 08:30,4,2.9166,2.9213,2.9146,2.921,1265
HOK14,2014-04-04 09:00,4,2.9209,2.9238,2.917,2.9186,1271
HOK14,2014-04-04 09:30,4,2.9188,2.9256,2.9175,2.9184,1793
HOK14,2014-04-04 10:00,4,2.9189,2.9198,2.9124,2.914,1221
HOK14,2014-04-04 10:30,4,2.9143,2.9176,2.9133,2.9168,1296
HOK14,2014-04-04 11:00,4,2.9171,2.9173,2.9108,2.9163,704
HOK14,2014-04-04 11:30,4,2.9159,2.9174,2.9139,2.9139,979
HOK14,2014-04-04 12:00,4,2.9137,2.9151,2.9111,2.9142,503
HOK14,2014-04-04 12:30,4,2.9134,2.9134,2.9072,2.9083,984
HOK14,2014-04-04 13:00,4,2.908,2.911,2.898,2.9079,4852
HOK14,2014-04-04 13:30,4,2.9078,2.9094,2.9053,2.9058,838
HOK14,2014-04-04 14:00,4,2.906,2.9096,2.904,2.9081,1668
HOK14,2014-04-04 14:30,4,2.9084,2.9105,2.9077,2.908,214
HOK14,2014-04-04 15:00,4,2.9087,2.9087,2.9056,2.9056,101
HOK14,2014-04-04 15:30,4,2.9046,2.9078,2.9035,2.9076,93
HOK14,2014-04-04 16:00,4,2.9079,2.9081,2.9067,2.9077,6
HOK14,2014-04-06 17:00,7,2.9079,2.9079,2.9,2.9002,64
HOK14,2014-04-06 17:30,7,2.901,2.901,2.8998,2.9008,27
HOK14,2014-04-06 18:00,7,2.9008,2.9012,2.9008,2.9012,3
HOK14,2014-04-06 18:30,7,2.9012,2.9012,2.8988,2.9012,66
HOK14,2014-04-06 19:00,7,2.9002,2.9002,2.8954,2.8962,25
HOK14,2014-04-06 19:30,7,2.8966,2.8966,2.8954,2.8955,24
HOK14,2014-04-06 20:00,7,2.8955,2.8955,2.893,2.8945,43
HOK14,2014-04-06 20:30,7,2.8941,2.8941,2.893,2.893,10
HOK14,2014-04-06 21:00,7,2.8932,2.8932,2.8932,2.8932,1
HOK14,2014-04-06 21:30,7,2.893,2.8935,2.8926,2.8935,23
HOK14,2014-04-06 22:00,7,2.8925,2.8928,2.8901,2.8903,66
HOK14,2014-04-06 22:30,7,2.892,2.8929,2.892,2.8928,22
HOK14,2014-04-06 23:00,7,2.8933,2.8933,2.8913,2.8916,17
HOK14,2014-04-06 23:30,7,2.8906,2.8906,2.8906,2.8906,1
HOK14,2014-04-07 00:00,7,2.8911,2.8914,2.8883,2.89,110
HOK14,2014-04-07 00:30,7,2.89,2.89,2.888,2.888,80
HOK14,2014-04-07 01:00,7,2.8885,2.8894,2.8877,2.8885,64
HOK14,2014-04-07 01:30,7,2.8886,2.8916,2.8881,2.8904,71
HOK14,2014-04-07 02:00,7,2.8881,2.8925,2.8779,2.8799,229
HOK14,2014-04-07 02:30,7,2.8803,2.8843,2.88,2.8823,109
HOK14,2014-04-07 03:00,7,2.8829,2.8841,2.8794,2.8819,158
HOK14,2014-04-07 03:30,7,2.8818,2.8879,2.8815,2.8879,149
HOK14,2014-04-07 04:00,7,2.8874,2.8933,2.8871,2.8912,165
HOK14,2014-04-07 04:30,7,2.891,2.8921,2.8876,2.8913,102
HOK14,2014-04-07 05:00,7,2.8897,2.8915,2.8886,2.8891,64
HOK14,2014-04-07 05:30,7,2.8891,2.8913,2.8884,2.8884,25
HOK14,2014-04-07 06:00,7,2.8887,2.8888,2.8865,2.8879,72
HOK14,2014-04-07 06:30,7,2.8866,2.8888,2.8836,2.8848,111
HOK14,2014-04-07 07:00,7,2.8849,2.8877,2.8785,2.887,551
HOK14,2014-04-07 07:30,7,2.8872,2.8936,2.8869,2.893,540
HOK14,2014-04-07 08:00,7,2.8932,2.8969,2.8902,2.8935,1305
HOK14,2014-04-07 08:30,7,2.8939,2.9125,2.8939,2.912,1882
HOK14,2014-04-07 09:00,7,2.912,2.9145,2.9007,2.9024,1356
HOK14,2014-04-07 09:30,7,2.9018,2.903,2.8954,2.9024,1212
HOK14,2014-04-07 10:00,7,2.9021,2.9022,2.8842,2.8879,1680
HOK14,2014-04-07 10:30,7,2.8884,2.8936,2.8854,2.8872,1360
HOK14,2014-04-07 11:00,7,2.8874,2.8897,2.8845,2.8877,751
HOK14,2014-04-07 11:30,7,2.8876,2.8876,2.8738,2.8788,1751
HOK14,2014-04-07 12:00,7,2.8783,2.8803,2.8763,2.8774,561
HOK14,2014-04-07 12:30,7,2.8776,2.878,2.8726,2.8742,810
HOK14,2014-04-07 13:00,7,2.8742,2.8925,2.8737,2.8898,2605
HOK14,2014-04-07 13:30,7,2.8901,2.8923,2.8889,2.891,469
HOK14,2014-04-07 14:00,7,2.8909,2.8927,2.8885,2.8894,1755
HOK14,2014-04-07 14:30,7,2.8894,2.892,2.8878,2.8912,213
HOK14,2014-04-07 15:00,7,2.8915,2.8941,2.8915,2.8939,79
HOK14,2014-04-07 15:30,7,2.8932,2.8941,2.8925,2.8931,57
HOK14,2014-04-07 16:00,7,2.8926,2.8946,2.8923,2.8945,18
HOK14,2014-04-07 17:00,8,2.8945,2.8962,2.8902,2.8945,29
HOK14,2014-04-07 17:30,8,2.8935,2.8935,2.8926,2.8926,7
HOK14,2014-04-07 18:00,8,2.8929,2.8929,2.8929,2.8929,1
HOK14,2014-04-07 18:30,8,2.8935,2.8935,2.8935,2.8935,1
HOK14,2014-04-07 19:00,8,2.8931,2.895,2.892,2.892,11
HOK14,2014-04-07 19:30,8,2.8936,2.895,2.8936,2.895,3
HOK14,2014-04-07 20:00,8,2.8955,2.8955,2.8955,2.8955,2
HOK14,2014-04-07 21:30,8,2.8958,2.8958,2.8958,2.8958,2
HOK14,2014-04-07 23:00,8,2.8963,2.897,2.896,2.897,6
HOK14,2014-04-07 23:30,8,2.8963,2.897,2.8957,2.8958,7
HOK14,2014-04-08 00:00,8,2.8955,2.8991,2.8955,2.8987,60
HOK14,2014-04-08 00:30,8,2.8985,2.8995,2.8977,2.8977,32
HOK14,2014-04-08 01:00,8,2.8978,2.8987,2.8974,2.8974,57
HOK14,2014-04-08 01:30,8,2.898,2.8991,2.8955,2.8991,29
HOK14,2014-04-08 02:00,8,2.8998,2.9086,2.8991,2.9043,265
HOK14,2014-04-08 02:30,8,2.9045,2.9085,2.9034,2.9036,94
HOK14,2014-04-08 03:00,8,2.9055,2.9096,2.9055,2.9075,106
HOK14,2014-04-08 03:30,8,2.9087,2.9108,2.9065,2.9108,118
HOK14,2014-04-08 04:00,8,2.9107,2.9115,2.9063,2.9078,186
HOK14,2014-04-08 04:30,8,2.9075,2.9086,2.9057,2.907,53
HOK14,2014-04-08 05:00,8,2.9065,2.9065,2.9052,2.9058,37
HOK14,2014-04-08 05:30,8,2.9067,2.9079,2.9056,2.9061,91
HOK14,2014-04-08 06:00,8,2.9059,2.9075,2.9054,2.9065,53
HOK14,2014-04-08 06:30,8,2.9073,2.9105,2.9043,2.9088,179
HOK14,2014-04-08 07:00,8,2.9082,2.909,2.9034,2.9055,319
HOK14,2014-04-08 07:30,8,2.9057,2.9074,2.9036,2.9066,396
HOK14,2014-04-08 08:00,8,2.907,2.9113,2.9027,2.9037,1809
HOK14,2014-04-08 08:30,8,2.9034,2.9037,2.8953,2.897,877
HOK14,2014-04-08 09:00,8,2.8968,2.9001,2.8926,2.8953,972
HOK14,2014-04-08 09:30,8,2.8948,2.8956,2.8867,2.892,1156
HOK14,2014-04-08 10:00,8,2.8917,2.9047,2.8888,2.9024,1275
HOK14,2014-04-08 10:30,8,2.9021,2.9036,2.8971,2.9019,765
HOK14,2014-04-08 11:00,8,2.902,2.9122,2.9015,2.9077,1329
HOK14,2014-04-08 11:30,8,2.9078,2.9245,2.9071,2.9207,2541
HOK14,2014-04-08 12:00,8,2.9202,2.9239,2.916,2.9228,1008
HOK14,2014-04-08 12:30,8,2.9226,2.9349,2.9194,2.9319,2218
HOK14,2014-04-08 13:00,8,2.9319,2.9383,2.9299,2.9337,3395
HOK14,2014-04-08 13:30,8,2.9335,2.9385,2.9306,2.9342,913
HOK14,2014-04-08 14:00,8,2.934,2.936,2.9307,2.9346,1355
HOK14,2014-04-08 14:30,8,2.9358,2.9363,2.9306,2.9307,232
HOK14,2014-04-08 15:00,8,2.931,2.9334,2.9285,2.9292,93
HOK14,2014-04-08 15:30,8,2.929,2.9315,2.929,2.9313,145
HOK14,2014-04-08 16:00,8,2.931,2.9315,2.9305,2.9305,8
HOK14,2014-04-08 17:00,9,2.9297,2.9312,2.9266,2.9269,31
HOK14,2014-04-08 17:30,9,2.9269,2.9281,2.9268,2.9274,43
HOK14,2014-04-08 18:00,9,2.9274,2.9275,2.9274,2.9274,8
HOK14,2014-04-08 18:30,9,2.9274,2.9275,2.9268,2.9275,8
HOK14,2014-04-08 19:00,9,2.9279,2.932,2.9279,2.932,18
HOK14,2014-04-08 19:30,9,2.9309,2.9321,2.9309,2.9321,6
HOK14,2014-04-08 20:00,9,2.9321,2.9325,2.9312,2.9312,15
HOK14,2014-04-08 20:30,9,2.9307,2.9329,2.9307,2.9327,9
HOK14,2014-04-08 21:00,9,2.9321,2.935,2.932,2.935,10
HOK14,2014-04-08 21:30,9,2.9338,2.9343,2.933,2.933,15
HOK14,2014-04-08 22:00,9,2.9326,2.9333,2.9326,2.9333,5
HOK14,2014-04-08 22:30,9,2.9327,2.9327,2.9309,2.9313,28
HOK14,2014-04-08 23:30,9,2.9297,2.931,2.9296,2.931,8
HOK14,2014-04-09 00:00,9,2.932,2.9328,2.9318,2.9322,26
HOK14,2014-04-09 00:30,9,2.9317,2.9317,2.9303,2.9303,25
HOK14,2014-04-09 01:00,9,2.9311,2.9312,2.9285,2.9289,40
HOK14,2014-04-09 01:30,9,2.9291,2.9296,2.9273,2.9293,20
HOK14,2014-04-09 02:00,9,2.9288,2.934,2.9262,2.9276,171
HOK14,2014-04-09 02:30,9,2.9278,2.929,2.9244,2.9285,150
HOK14,2014-04-09 03:00,9,2.9291,2.9308,2.9268,2.928,61
HOK14,2014-04-09 03:30,9,2.9278,2.9295,2.9271,2.9293,92
HOK14,2014-04-09 04:00,9,2.9294,2.9363,2.9294,2.9357,125
HOK14,2014-04-09 04:30,9,2.9352,2.9384,2.9339,2.9383,154
HOK14,2014-04-09 05:00,9,2.9376,2.9397,2.937,2.9377,111
HOK14,2014-04-09 05:30,9,2.9383,2.94,2.9382,2.9388,84
HOK14,2014-04-09 06:00,9,2.94,2.945,2.9393,2.9409,147
HOK14,2014-04-09 06:30,9,2.9411,2.9448,2.9405,2.9414,147
HOK14,2014-04-09 07:00,9,2.941,2.9446,2.9406,2.9406,252
HOK14,2014-04-09 07:30,9,2.9408,2.943,2.9364,2.9394,660
HOK14,2014-04-09 08:00,9,2.9396,2.9443,2.9375,2.9419,1462
HOK14,2014-04-09 08:30,9,2.942,2.9449,2.9385,2.943,1271
HOK14,2014-04-09 09:00,9,2.9428,2.9459,2.9409,2.945,1107
HOK14,2014-04-09 09:30,9,2.9452,2.9496,2.9383,2.9424,2501
HOK14,2014-04-09 10:00,9,2.9423,2.9467,2.9375,2.944,1236
HOK14,2014-04-09 10:30,9,2.9435,2.9495,2.9423,2.9484,1521
HOK14,2014-04-09 11:00,9,2.9482,2.9536,2.9476,2.9502,1675
HOK14,2014-04-09 11:30,9,2.9495,2.9517,2.9485,2.9503,773
HOK14,2014-04-09 12:00,9,2.9505,2.9508,2.9466,2.9487,766
HOK14,2014-04-09 12:30,9,2.9487,2.95,2.9471,2.9477,1142
HOK14,2014-04-09 13:00,9,2.9476,2.9575,2.9474,2.9525,4044
HOK14,2014-04-09 13:30,9,2.9523,2.9528,2.9483,2.9501,563
HOK14,2014-04-09 14:00,9,2.9504,2.9537,2.9492,2.9528,1673
HOK14,2014-04-09 14:30,9,2.9521,2.9539,2.949,2.9494,262
HOK14,2014-04-09 15:00,9,2.9496,2.9519,2.9491,2.95,291
HOK14,2014-04-09 15:30,9,2.95,2.9534,2.9499,2.9513,57
HOK14,2014-04-09 16:00,9,2.9529,2.9545,2.9504,2.952,83
HOK14,2014-04-09 17:00,10,2.9551,2.9551,2.948,2.9502,25
HOK14,2014-04-09 17:30,10,2.951,2.951,2.95,2.95,14
HOK14,2014-04-09 18:00,10,2.95,2.9511,2.95,2.9511,5
HOK14,2014-04-09 18:30,10,2.949,2.9491,2.9486,2.9486,6
HOK14,2014-04-09 19:00,10,2.9501,2.9501,2.9485,2.949,8
HOK14,2014-04-09 19:30,10,2.9496,2.9501,2.9482,2.9482,6
HOK14,2014-04-09 20:00,10,2.9503,2.9503,2.9489,2.949,4
HOK14,2014-04-09 20:30,10,2.9507,2.9507,2.9507,2.9507,1
HOK14,2014-04-09 21:00,10,2.9481,2.9481,2.9465,2.9465,8
HOK14,2014-04-09 21:30,10,2.9463,2.9463,2.9444,2.945,33
HOK14,2014-04-09 22:00,10,2.9443,2.9443,2.9437,2.944,8
HOK14,2014-04-09 22:30,10,2.946,2.9472,2.946,2.9465,9
HOK14,2014-04-09 23:00,10,2.9455,2.9474,2.9453,2.9455,6
HOK14,2014-04-09 23:30,10,2.946,2.946,2.946,2.946,1
HOK14,2014-04-10 00:00,10,2.9463,2.9463,2.9463,2.9463,1
HOK14,2014-04-10 00:30,10,2.9457,2.9473,2.9457,2.9473,4
HOK14,2014-04-10 01:00,10,2.9467,2.9483,2.9467,2.9483,29
HOK14,2014-04-10 01:30,10,2.9472,2.9496,2.9469,2.9496,14
HOK14,2014-04-10 02:00,10,2.9495,2.9523,2.9486,2.9508,50
HOK14,2014-04-10 02:30,10,2.9515,2.9527,2.9493,2.95,81
HOK14,2014-04-10 03:00,10,2.9501,2.9531,2.9495,2.9507,231
HOK14,2014-04-10 03:30,10,2.9515,2.9545,2.9508,2.9525,190
HOK14,2014-04-10 04:00,10,2.9526,2.9547,2.9503,2.9508,110
HOK14,2014-04-10 04:30,10,2.9497,2.9513,2.947,2.9483,60
HOK14,2014-04-10 05:00,10,2.9481,2.9501,2.945,2.9486,44
HOK14,2014-04-10 05:30,10,2.9493,2.9493,2.9458,2.9458,54
HOK14,2014-04-10 06:00,10,2.9455,2.9455,2.9416,2.9419,85
HOK14,2014-04-10 06:30,10,2.9414,2.9467,2.941,2.9458,156
HOK14,2014-04-10 07:00,10,2.9444,2.9476,2.9439,2.9447,352
HOK14,2014-04-10 07:30,10,2.9453,2.9466,2.9427,2.945,600
HOK14,2014-04-10 08:00,10,2.9452,2.948,2.9436,2.9471,1343
HOK14,2014-04-10 08:30,10,2.947,2.952,2.9433,2.9497,1188
HOK14,2014-04-10 09:00,10,2.95,2.9506,2.9451,2.9487,1259
HOK14,2014-04-10 09:30,10,2.9487,2.9503,2.9412,2.942,1104
HOK14,2014-04-10 10:00,10,2.9417,2.9427,2.9255,2.936,2698
HOK14,2014-04-10 10:30,10,2.9364,2.9388,2.933,2.9345,1189
HOK14,2014-04-10 11:00,10,2.9343,2.9386,2.9329,2.9374,762
HOK14,2014-04-10 11:30,10,2.9368,2.9403,2.9363,2.9375,697
HOK14,2014-04-10 12:00,10,2.9376,2.9391,2.9348,2.936,589
HOK14,2014-04-10 12:30,10,2.9361,2.9387,2.9346,2.9358,459
HOK14,2014-04-10 13:00,10,2.9357,2.9437,2.9339,2.9392,3691
HOK14,2014-04-10 13:30,10,2.9393,2.9402,2.9382,2.9395,478
HOK14,2014-04-10 14:00,10,2.9391,2.9393,2.9356,2.9382,1242
HOK14,2014-04-10 14:30,10,2.9381,2.9405,2.9378,2.9381,97
HOK14,2014-04-10 15:00,10,2.9389,2.9392,2.9371,2.9381,96
HOK14,2014-04-10 15:30,10,2.9381,2.9383,2.9364,2.9367,52
HOK14,2014-04-10 16:00,10,2.9367,2.9377,2.9367,2.9376,53
HOK14,2014-04-10 17:00,11,2.935,2.941,2.935,2.9397,16
HOK14,2014-04-10 18:00,11,2.9372,2.9375,2.9372,2.9375,2
HOK14,2014-04-10 18:30,11,2.9377,2.9377,2.9371,2.9371,4
HOK14,2014-04-10 19:00,11,2.9379,2.9392,2.9367,2.9373,6
HOK14,2014-04-10 19:30,11,2.9364,2.9364,2.9345,2.9347,7
HOK14,2014-04-10 20:00,11,2.9345,2.9363,2.9345,2.9363,13
HOK14,2014-04-10 20:30,11,2.9348,2.9356,2.9348,2.935,4
HOK14,2014-04-10 21:00,11,2.9348,2.9352,2.934,2.9346,24
HOK14,2014-04-10 21:30,11,2.9345,2.936,2.934,2.936,11
HOK14,2014-04-10 22:30,11,2.934,2.9365,2.934,2.9365,35
HOK14,2014-04-10 23:00,11,2.9367,2.9367,2.933,2.933,5
HOK14,2014-04-10 23:30,11,2.9321,2.9366,2.9312,2.9327,69
HOK14,2014-04-11 00:00,11,2.9326,2.9341,2.932,2.9335,32
HOK14,2014-04-11 00:30,11,2.9329,2.9329,2.9309,2.9309,21
HOK14,2014-04-11 01:00,11,2.9311,2.9348,2.9311,2.9336,65
HOK14,2014-04-11 01:30,11,2.9338,2.9374,2.9338,2.9369,120
HOK14,2014-04-11 02:00,11,2.9377,2.9428,2.9371,2.9405,104
HOK14,2014-04-11 02:30,11,2.9403,2.9408,2.9354,2.9375,43
HOK14,2014-04-11 03:00,11,2.9353,2.9373,2.9326,2.9351,100
HOK14,2014-04-11 03:30,11,2.9341,2.9369,2.9313,2.933,85
HOK14,2014-04-11 04:00,11,2.9332,2.9348,2.9306,2.9348,111
HOK14,2014-04-11 04:30,11,2.9346,2.9349,2.9327,2.9329,129
HOK14,2014-04-11 05:00,11,2.9337,2.9362,2.9326,2.9349,24
HOK14,2014-04-11 05:30,11,2.9341,2.9409,2.9341,2.939,55
HOK14,2014-04-11 06:00,11,2.9401,2.9405,2.9333,2.9345,84
HOK14,2014-04-11 06:30,11,2.9336,2.9355,2.9333,2.9333,37
HOK14,2014-04-11 07:00,11,2.9336,2.9385,2.9325,2.9353,746
HOK14,2014-04-11 07:30,11,2.9353,2.9385,2.9336,2.9381,912
HOK14,2014-04-11 08:00,11,2.9381,2.9401,2.932,2.9381,1633
HOK14,2014-04-11 08:30,11,2.9375,2.9415,2.9326,2.9386,1226
HOK14,2014-04-11 09:00,11,2.9381,2.9472,2.9379,2.9439,1111
HOK14,2014-04-11 09:30,11,2.9444,2.9481,2.9433,2.9469,1002
HOK14,2014-04-11 10:00,11,2.9465,2.9472,2.9414,2.9421,1011
HOK14,2014-04-11 10:30,11,2.9417,2.9494,2.9415,2.9468,965
HOK14,2014-04-11 11:00,11,2.9467,2.9477,2.9428,2.9475,931
HOK14,2014-04-11 11:30,11,2.9477,2.9515,2.9469,2.9498,897
HOK14,2014-04-11 12:00,11,2.95,2.9503,2.9447,2.9479,947
HOK14,2014-04-11 12:30,11,2.9475,2.9507,2.9469,2.9489,652
HOK14,2014-04-11 13:00,11,2.9488,2.9492,2.9315,2.9335,5177
HOK14,2014-04-11 13:30,11,2.9332,2.9345,2.9312,2.9327,752
HOK14,2014-04-11 14:00,11,2.9325,2.9329,2.93,2.9302,1102
HOK14,2014-04-11 14:30,11,2.9302,2.931,2.9292,2.9305,356
HOK14,2014-04-11 15:00,11,2.9305,2.931,2.9293,2.9297,54
HOK14,2014-04-11 15:30,11,2.9296,2.9311,2.9292,2.931,86
HOK14,2014-04-11 16:00,11,2.9305,2.9306,2.9296,2.93,45
HOK14,2014-04-13 17:00,14,2.9328,2.9403,2.9326,2.9403,36
HOK14,2014-04-13 17:30,14,2.9394,2.9424,2.9394,2.9424,12
HOK14,2014-04-13 18:00,14,2.9425,2.9436,2.9425,2.9436,9
HOK14,2014-04-13 18:30,14,2.9437,2.9445,2.9437,2.944,12
HOK14,2014-04-13 19:00,14,2.944,2.9452,2.944,2.9452,47
HOK14,2014-04-13 19:30,14,2.9452,2.9482,2.9451,2.9464,70
HOK14,2014-04-13 20:00,14,2.9477,2.9481,2.9468,2.9481,4
HOK14,2014-04-13 20:30,14,2.948,2.948,2.9471,2.9472,4
HOK14,2014-04-13 21:00,14,2.9472,2.9482,2.9456,2.9467,18
HOK14,2014-04-13 21:30,14,2.9475,2.9475,2.9469,2.9469,4
HOK14,2014-04-13 22:00,14,2.9482,2.9536,2.9477,2.9528,232
HOK14,2014-04-13 22:30,14,2.9528,2.9536,2.9519,2.9529,95
HOK14,2014-04-13 23:00,14,2.9528,2.9529,2.9524,2.9524,14
HOK14,2014-04-13 23:30,14,2.952,2.9527,2.9519,2.9521,10
HOK14,2014-04-14 00:00,14,2.9518,2.9525,2.9512,2.9522,25
HOK14,2014-04-14 00:30,14,2.9521,2.9522,2.9503,2.9504,20
HOK14,2014-04-14 01:00,14,2.9495,2.9504,2.948,2.948,85
HOK14,2014-04-14 01:30,14,2.9491,2.9585,2.948,2.9583,83
HOK14,2014-04-14 02:00,14,2.959,2.9644,2.9589,2.9641,392
HOK14,2014-04-14 02:30,14,2.964,2.9658,2.9623,2.9641,323
HOK14,2014-04-14 03:00,14,2.9648,2.97,2.9648,2.966,264
HOK14,2014-04-14 03:30,14,2.9667,2.9676,2.965,2.9666,66
HOK14,2014-04-14 04:00,14,2.9668,2.9675,2.9561,2.9573,187
HOK14,2014-04-14 04:30,14,2.9569,2.9569,2.9392,2.9394,303
HOK14,2014-04-14 05:00,14,2.9393,2.9404,2.9355,2.9373,352
HOK14,2014-04-14 05:30,14,2.9368,2.94,2.9366,2.9395,332
HOK14,2014-04-14 06:00,14,2.9393,2.9502,2.9382,2.9483,138
HOK14,2014-04-14 06:30,14,2.9475,2.9514,2.9456,2.95,137
HOK14,2014-04-14 07:00,14,2.9506,2.9531,2.9493,2.9528,453
HOK14,2014-04-14 07:30,14,2.9523,2.9659,2.9523,2.9643,1647
HOK14,2014-04-14 08:00,14,2.9643,2.9672,2.9548,2.9577,3089
HOK14,2014-04-14 08:30,14,2.9574,2.9605,2.9555,2.9566,1186
HOK14,2014-04-14 09:00,14,2.9566,2.9625,2.9566,2.9603,1068
HOK14,2014-04-14 09:30,14,2.96,2.9639,2.9576,2.9577,1114
HOK14,2014-04-14 10:00,14,2.9575,2.9622,2.9559,2.959,1212
HOK14,2014-04-14 10:30,14,2.9588,2.9654,2.9584,2.9639,816
HOK14,2014-04-14 11:00,14,2.9643,2.9862,2.9639,2.9788,3031
HOK14,2014-04-14 11:30,14,2.9787,2.9822,2.9766,2.9787,1511
HOK14,2014-04-14 12:00,14,2.9786,2.9804,2.9777,2.9796,714
HOK14,2014-04-14 12:30,14,2.9791,2.9823,2.976,2.9814,1118
HOK14,2014-04-14 13:00,14,2.9815,2.9825,2.9758,2.9801,3130
HOK14,2014-04-14 13:30,14,2.9801,2.9804,2.976,2.977,1000
HOK14,2014-04-14 14:00,14,2.977,2.9784,2.9753,2.9766,1399
HOK14,2014-04-14 14:30,14,2.9776,2.9785,2.9761,2.978,245
HOK14,2014-04-14 15:00,14,2.9777,2.9777,2.9769,2.9769,107
HOK14,2014-04-14 15:30,14,2.9768,2.9774,2.976,2.9769,192
HOK14,2014-04-14 16:00,14,2.9769,2.9775,2.9769,2.9775,45
HOK14,2014-04-14 17:00,15,2.9774,2.9774,2.9761,2.9768,45
HOK14,2014-04-14 17:30,15,2.9765,2.9772,2.9765,2.9765,11
HOK14,2014-04-14 18:00,15,2.9769,2.9769,2.9765,2.9767,18
HOK14,2014-04-14 18:30,15,2.977,2.9772,2.977,2.9772,8
HOK14,2014-04-14 19:00,15,2.9769,2.9775,2.9765,2.9774,49
HOK14,2014-04-14 19:30,15,2.9775,2.9775,2.9765,2.9765,20
HOK14,2014-04-14 20:00,15,2.9765,2.977,2.9765,2.9765,45
HOK14,2014-04-14 20:30,15,2.9767,2.9767,2.9765,2.9766,18
HOK14,2014-04-14 21:00,15,2.9767,2.9767,2.971,2.971,36
HOK14,2014-04-14 21:30,15,2.9706,2.9716,2.9702,2.9706,19
HOK14,2014-04-14 22:00,15,2.9703,2.9703,2.9701,2.9701,4
HOK14,2014-04-14 22:30,15,2.97,2.97,2.9696,2.9696,6
HOK14,2014-04-14 23:00,15,2.9703,2.9722,2.9703,2.9722,27
HOK14,2014-04-14 23:30,15,2.9723,2.9723,2.9718,2.9718,4
HOK14,2014-04-15 00:00,15,2.9725,2.9749,2.9725,2.9749,17
HOK14,2014-04-15 00:30,15,2.975,2.9756,2.9724,2.9737,27
HOK14,2014-04-15 01:00,15,2.9734,2.9761,2.9733,2.9754,17
HOK14,2014-04-15 01:30,15,2.976,2.977,2.9726,2.9728,47
HOK14,2014-04-15 02:00,15,2.9722,2.9775,2.9721,2.9762,114
HOK14,2014-04-15 02:30,15,2.9764,2.9793,2.9742,2.9771,368
HOK14,2014-04-15 03:00,15,2.977,2.9799,2.9742,2.9742,109
HOK14,2014-04-15 03:30,15,2.974,2.9774,2.974,2.9774,130
HOK14,2014-04-15 04:00,15,2.977,2.9798,2.9765,2.9767,100
HOK14,2014-04-15 04:30,15,2.9761,2.9777,2.976,2.9763,79
HOK14,2014-04-15 05:00,15,2.9762,2.977,2.9728,2.9739,165
HOK14,2014-04-15 05:30,15,2.9738,2.9755,2.973,2.9748,86
HOK14,2014-04-15 06:00,15,2.9748,2.9751,2.9708,2.9716,105
HOK14,2014-04-15 06:30,15,2.9713,2.9728,2.9691,2.972,150
HOK14,2014-04-15 07:00,15,2.9717,2.9717,2.9671,2.9689,455
HOK14,2014-04-15 07:30,15,2.9689,2.9716,2.9667,2.9688,942
HOK14,2014-04-15 08:00,15,2.9684,2.9759,2.9681,2.9734,1590
HOK14,2014-04-15 08:30,15,2.9734,2.9734,2.969,2.9713,1095
HOK14,2014-04-15 09:00,15,2.9713,2.9753,2.9713,2.9736,929
HOK14,2014-04-15 09:30,15,2.9736,2.9806,2.9736,2.9771,1755
HOK14,2014-04-15 10:00,15,2.9771,2.9862,2.9763,2.9823,1392
HOK14,2014-04-15 10:30,15,2.9818,2.9837,2.9782,2.982,804
HOK14,2014-04-15 11:00,15,2.9822,2.9847,2.98,2.9809,629
HOK14,2014-04-15 11:30,15,2.9808,2.9888,2.9806,2.9874,784
HOK14,2014-04-15 12:00,15,2.9869,2.9935,2.9865,2.9931,746
HOK14,2014-04-15 12:30,15,2.9935,2.9977,2.9887,2.9906,898
HOK14,2014-04-15 13:00,15,2.9902,2.996,2.9853,2.9858,2329
HOK14,2014-04-15 13:30,15,2.9856,2.9866,2.9811,2.9854,479
HOK14,2014-04-15 14:00,15,2.9853,2.987,2.983,2.9854,1400
HOK14,2014-04-15 14:30,15,2.9852,2.9873,2.9844,2.9863,104
HOK14,2014-04-15 15:00,15,2.987,2.9898,2.986,2.9886,113
HOK14,2014-04-15 15:30,15,2.9898,2.9948,2.9892,2.9918,258
HOK14,2014-04-15 16:00,15,2.9924,2.9935,2.992,2.9935,26
HOK14,2014-04-15 17:00,16,2.9892,2.9945,2.9892,2.993,15
HOK14,2014-04-15 17:30,16,2.9948,2.9948,2.9948,2.9948,1
HOK14,2014-04-15 18:00,16,2.9955,2.9964,2.9955,2.9955,5
HOK14,2014-04-15 18:30,16,2.9955,2.9971,2.9942,2.9942,18
HOK14,2014-04-15 19:00,16,2.9942,2.9948,2.9845,2.9856,234
HOK14,2014-04-15 19:30,16,2.9871,2.9878,2.982,2.9825,84
HOK14,2014-04-15 20:00,16,2.9833,2.984,2.9787,2.9828,186
HOK14,2014-04-15 20:30,16,2.9851,2.9851,2.9831,2.9831,21
HOK14,2014-04-15 21:00,16,2.9842,2.9842,2.9819,2.9819,19
HOK14,2014-04-15 21:30,16,2.983,2.9841,2.9819,2.982,23
HOK14,2014-04-15 22:00,16,2.9841,2.9841,2.982,2.9841,6
HOK14,2014-04-15 22:30,16,2.9827,2.9843,2.9827,2.9843,8
HOK14,2014-04-15 23:00,16,2.9843,2.9843,2.9843,2.9843,1
HOK14,2014-04-15 23:30,16,2.9837,2.9837,2.9837,2.9837,1
HOK14,2014-04-16 00:00,16,2.9829,2.9842,2.9829,2.9842,7
HOK14,2014-04-16 00:30,16,2.9849,2.9869,2.9849,2.9869,16
HOK14,2014-04-16 01:00,16,2.9862,2.9895,2.9857,2.9857,32
HOK14,2014-04-16 01:30,16,2.9867,2.9888,2.9827,2.9847,60
HOK14,2014-04-16 02:00,16,2.9847,2.9886,2.9821,2.9872,83
HOK14,2014-04-16 02:30,16,2.9869,2.9929,2.9865,2.9929,85
HOK14,2014-04-16 03:00,16,2.9937,3.0032,2.9937,3.0001,282
HOK14,2014-04-16 03:30,16,2.9995,3.0052,2.9989,3.005,119
HOK14,2014-04-16 04:00,16,3.0048,3.0084,3.0035,3.0051,110
HOK14,2014-04-16 04:30,16,3.006,3.0081,3.0059,3.0069,33
HOK14,2014-04-16 05:00,16,3.007,3.0079,3.005,3.0079,59
HOK14,2014-04-16 05:30,16,3.0081,3.0084,3.0045,3.0053,86
HOK14,2014-04-16 06:00,16,3.0056,3.0064,3.0036,3.0052,113
HOK14,2014-04-16 06:30,16,3.0054,3.0057,3.0031,3.0054,77
HOK14,2014-04-16 07:00,16,3.005,3.0069,3.0038,3.0052,392
HOK14,2014-04-16 07:30,16,3.0053,3.006,2.9993,3.0012,604
HOK14,2014-04-16 08:00,16,3.0016,3.0116,3.0016,3.011,1783
HOK14,2014-04-16 08:30,16,3.0109,3.012,3.0045,3.0076,1323
HOK14,2014-04-16 09:00,16,3.0075,3.0116,3.0071,3.0092,704
HOK14,2014-04-16 09:30,16,3.0092,3.013,3.0048,3.01,2285
HOK14,2014-04-16 10:00,16,3.0104,3.0145,3.0064,3.0071,1719
HOK14,2014-04-16 10:30,16,3.0069,3.0086,3.0023,3.0075,1164
HOK14,2014-04-16 11:00,16,3.0075,3.0093,3.0053,3.0064,1003
HOK14,2014-04-16 11:30,16,3.0064,3.0106,3.0059,3.0099,638
HOK14,2014-04-16 12:00,16,3.0103,3.0108,3.0071,3.0074,773
HOK14,2014-04-16 12:30,16,3.0072,3.0129,3.0056,3.0115,581
HOK14,2014-04-16 13:00,16,3.0118,3.015,3.0091,3.0092,2973
HOK14,2014-04-16 13:30,16,3.0091,3.0114,3.0084,3.0113,508
HOK14,2014-04-16 14:00,16,3.0113,3.014,3.0109,3.0125,1279
HOK14,2014-04-16 14:30,16,3.0128,3.0139,3.012,3.0131,363
HOK14,2014-04-16 15:00,16,3.0124,3.0141,3.0124,3.0137,245
HOK14,2014-04-16 15:30,16,3.0137,3.0139,3.0108,3.0123,107
HOK14,2014-04-16 16:00,16,3.0124,3.0124,3.0121,3.0121,4
HOK14,2014-04-16 17:00,17,3.0133,3.0138,3.012,3.012,22
HOK14,2014-04-16 17:30,17,3.0128,3.0138,3.0127,3.0135,11
HOK14,2014-04-16 18:00,17,3.0128,3.0128,3.0097,3.0097,51
HOK14,2014-04-16 18:30,17,3.0098,3.0123,3.0098,3.0102,5
HOK14,2014-04-16 19:00,17,3.0128,3.0133,3.0128,3.0133,3
HOK14,2014-04-16 19:30,17,3.0108,3.0133,3.0108,3.0133,5
HOK14,2014-04-16 20:00,17,3.0122,3.0144,3.0122,3.0138,9
HOK14,2014-04-16 20:30,17,3.0135,3.0136,3.0128,3.0128,6
HOK14,2014-04-16 21:00,17,3.0129,3.0129,3.0129,3.0129,1
HOK14,2014-04-16 21:30,17,3.0123,3.0123,3.0097,3.0099,20
HOK14,2014-04-16 22:00,17,3.0102,3.0114,3.0102,3.0114,2
HOK14,2014-04-16 22:30,17,3.0097,3.0097,3.0088,3.0091,24
HOK14,2014-04-16 23:00,17,3.0096,3.0096,3.0067,3.0081,94
HOK14,2014-04-16 23:30,17,3.0074,3.0078,3.0061,3.0073,68
HOK14,2014-04-17 00:00,17,3.0073,3.0091,3.0069,3.0084,36
HOK14,2014-04-17 00:30,17,3.0063,3.0064,3.0057,3.0062,36
HOK14,2014-04-17 01:00,17,3.007,3.0091,3.0061,3.0091,56
HOK14,2014-04-17 01:30,17,3.0111,3.0117,3.0079,3.0111,40
HOK14,2014-04-17 02:00,17,3.013,3.014,3.0104,3.0112,39
HOK14,2014-04-17 02:30,17,3.0097,3.01,3.007,3.0079,47
HOK14,2014-04-17 03:00,17,3.0107,3.0125,3.0074,3.0084,48
HOK14,2014-04-17 03:30,17,3.0074,3.0075,3.0001,3.0024,197
HOK14,2014-04-17 04:00,17,3.0043,3.0043,3.0013,3.0029,25
HOK14,2014-04-17 04:30,17,3.0027,3.0058,3.0025,3.0056,47
HOK14,2014-04-17 05:00,17,3.0057,3.0102,3.0054,3.01,47
HOK14,2014-04-17 05:30,17,3.0098,3.0103,3.0062,3.0082,63
HOK14,2014-04-17 06:00,17,3.0066,3.0073,2.9957,2.9969,380
HOK14,2014-04-17 06:30,17,2.9966,3,2.995,3,342
HOK14,2014-04-17 07:00,17,2.9995,3.0058,2.998,3.0043,453
HOK14,2014-04-17 07:30,17,3.0041,3.0085,3.0012,3.0081,516
HOK14,2014-04-17 08:00,17,3.0077,3.01,3.0028,3.0074,1324
HOK14,2014-04-17 08:30,17,3.0077,3.0101,3.0032,3.0092,871
HOK14,2014-04-17 09:00,17,3.0092,3.0158,3.0074,3.0086,1683
HOK14,2014-04-17 09:30,17,3.009,3.0144,3.0055,3.0141,1316
HOK14,2014-04-17 10:00,17,3.0145,3.0188,3.0105,3.0162,1319
HOK14,2014-04-17 10:30,17,3.0164,3.0216,3.016,3.0173,1070
HOK14,2014-04-17 11:00,17,3.017,3.0176,3.0078,3.0125,1127
HOK14,2014-04-17 11:30,17,3.0122,3.013,3.0034,3.0069,1143
HOK14,2014-04-17 12:00,17,3.0072,3.0095,3.0042,3.0058,660
HOK14,2014-04-17 12:30,17,3.0061,3.0127,3.006,3.0095,574
HOK14,2014-04-17 13:00,17,3.009,3.0128,3.0022,3.0081,3530
HOK14,2014-04-17 13:30,17,3.0081,3.0102,3.007,3.009,573
HOK14,2014-04-17 14:00,17,3.0088,3.014,3.0087,3.0103,1439
HOK14,2014-04-17 14:30,17,3.0103,3.0131,3.009,3.013,298
HOK14,2014-04-17 15:00,17,3.0131,3.0141,3.0113,3.0136,92
HOK14,2014-04-17 15:30,17,3.0123,3.0123,3.0097,3.0097,19
HOK14,2014-04-17 16:00,17,3.0098,3.0109,3.009,3.0099,11
HOK14,2014-04-20 17:00,21,3.0127,3.0127,3.0044,3.0085,45
HOK14,2014-04-20 17:30,21,3.0077,3.0085,3.0077,3.0085,10
HOK14,2014-04-20 18:00,21,3.0081,3.0083,3.0077,3.0083,7
HOK14,2014-04-20 18:30,21,3.0085,3.0085,3.0084,3.0084,4
HOK14,2014-04-20 19:00,21,3.0083,3.0086,3.0082,3.0082,5
HOK14,2014-04-20 19:30,21,3.0072,3.0072,3.0057,3.0057,2
HOK14,2014-04-20 20:00,21,3.003,3.003,3.0007,3.001,18
HOK14,2014-04-20 20:30,21,3.0007,3.0011,2.9987,3.0001,29
HOK14,2014-04-20 21:00,21,3.0012,3.0012,3,3,11
HOK14,2014-04-20 21:30,21,3.0009,3.0015,3.0001,3.0001,19
HOK14,2014-04-20 22:00,21,3.0001,3.0001,3,3,9
HOK14,2014-04-20 22:30,21,3.0003,3.0003,3,3,4
HOK14,2014-04-20 23:00,21,3.0017,3.0017,3,3,7
HOK14,2014-04-20 23:30,21,3.0007,3.0007,3,3,4
HOK14,2014-04-21 00:00,21,3,3,3,3,4
HOK14,2014-04-21 01:00,21,3.0003,3.0008,2.9986,3.0008,23
HOK14,2014-04-21 01:30,21,3.0014,3.0014,3,3,5
HOK14,2014-04-21 02:00,21,3.0008,3.0015,3.0008,3.0015,4
HOK14,2014-04-21 02:30,21,3,3,2.998,2.9985,10
HOK14,2014-04-21 03:00,21,3.0005,3.0014,2.9999,2.9999,12
HOK14,2014-04-21 03:30,21,2.9996,2.9996,2.9963,2.9963,32
HOK14,2014-04-21 04:00,21,2.9954,2.9954,2.9934,2.9951,54
HOK14,2014-04-21 04:30,21,2.9959,2.9959,2.9959,2.9959,5
HOK14,2014-04-21 05:00,21,2.9943,2.9947,2.9932,2.9947,11
HOK14,2014-04-21 05:30,21,2.9937,2.9968,2.9937,2.9968,35
HOK14,2014-04-21 06:00,21,2.9953,2.9993,2.9953,2.9993,30
HOK14,2014-04-21 06:30,21,2.9994,3.0006,2.9991,2.9999,43
HOK14,2014-04-21 07:00,21,3,3.0008,2.9964,3.0007,137
HOK14,2014-04-21 07:30,21,3.0007,3.005,3.0004,3.0033,190
HOK14,2014-04-21 08:00,21,3.0042,3.0072,3.0015,3.0072,474
HOK14,2014-04-21 08:30,21,3.0073,3.0158,3.0063,3.0143,684
HOK14,2014-04-21 09:00,21,3.0142,3.0158,3.0081,3.0118,531
HOK14,2014-04-21 09:30,21,3.0118,3.0139,3.0087,3.0122,505
HOK14,2014-04-21 10:00,21,3.0125,3.0179,3.0125,3.0165,708
HOK14,2014-04-21 10:30,21,3.0165,3.018,3.0144,3.0156,510
HOK14,2014-04-21 11:00,21,3.0151,3.0166,3.0072,3.0099,554
HOK14,2014-04-21 11:30,21,3.01,3.0142,3.0091,3.0128,142
HOK14,2014-04-21 12:00,21,3.0128,3.0144,3.011,3.0132,344
HOK14,2014-04-21 12:30,21,3.0134,3.014,3.0109,3.0112,154
HOK14,2014-04-21 13:00,21,3.0117,3.0178,3.0086,3.0136,2127
HOK14,2014-04-21 13:30,21,3.0133,3.0143,3.0117,3.0121,358
HOK14,2014-04-21 14:00,21,3.0124,3.0158,3.0105,3.0105,1265
HOK14,2014-04-21 14:30,21,3.0123,3.0124,3.0108,3.0121,43
HOK14,2014-04-21 15:00,21,3.0123,3.0125,3.0108,3.0115,134
HOK14,2014-04-21 15:30,21,3.0108,3.0123,3.01,3.0117,18
HOK14,2014-04-21 16:00,21,3.0121,3.0155,3.011,3.0115,86
HOK14,2014-04-21 17:00,22,3.014,3.0169,3.014,3.0169,6
HOK14,2014-04-21 19:00,22,3.0131,3.014,3.0131,3.014,5
HOK14,2014-04-21 19:30,22,3.0116,3.0116,3.0115,3.0115,2
HOK14,2014-04-21 20:00,22,3.0138,3.0139,3.0106,3.0106,7
HOK14,2014-04-21 21:00,22,3.0127,3.0127,3.0127,3.0127,1
HOK14,2014-04-21 22:00,22,3.0128,3.0128,3.0118,3.0118,2
HOK14,2014-04-21 22:30,22,3.0117,3.0117,3.0117,3.0117,1
HOK14,2014-04-21 23:30,22,3.0121,3.0121,3.0121,3.0121,1
HOK14,2014-04-22 00:00,22,3.0124,3.0124,3.0124,3.0124,1
HOK14,2014-04-22 00:30,22,3.011,3.011,3.01,3.01,5
HOK14,2014-04-22 01:00,22,3.01,3.01,3.01,3.01,2
HOK14,2014-04-22 01:30,22,3.0114,3.0114,3.01,3.01,17
HOK14,2014-04-22 02:00,22,3.01,3.0129,3.01,3.0129,5
HOK14,2014-04-22 02:30,22,3.01,3.01,3.0092,3.0092,12
HOK14,2014-04-22 03:00,22,3.0101,3.0115,3.0075,3.0086,37
HOK14,2014-04-22 03:30,22,3.0067,3.0069,3.0022,3.0051,67
HOK14,2014-04-22 04:00,22,3.0051,3.0075,3.0051,3.0075,12
HOK14,2014-04-22 04:30,22,3.0006,3.002,2.9986,3.0003,61
HOK14,2014-04-22 05:00,22,3.0026,3.0044,3.0026,3.0044,8
HOK14,2014-04-22 05:30,22,3.0002,3.0019,2.9995,3.0019,19
HOK14,2014-04-22 06:00,22,3.0013,3.0038,3.0003,3.0038,30
HOK14,2014-04-22 06:30,22,3.003,3.0052,3.003,3.0043,41
HOK14,2014-04-22 07:00,22,3.0041,3.0077,2.9986,3.0002,159
HOK14,2014-04-22 07:30,22,3,3.003,2.9982,3.0011,273
HOK14,2014-04-22 08:00,22,3.001,3.0035,2.997,3.0017,640
HOK14,2014-04-22 08:30,22,3.0017,3.0031,2.9955,3.0007,573
HOK14,2014-04-22 09:00,22,3.0004,3.0068,2.9989,3.0036,780
HOK14,2014-04-22 09:30,22,3.0039,3.0055,2.9923,2.9951,740
HOK14,2014-04-22 10:00,22,2.995,2.9959,2.9901,2.9901,624
HOK14,2014-04-22 10:30,22,2.9902,2.9915,2.9822,2.9869,518
HOK14,2014-04-22 11:00,22,2.9868,2.9891,2.9857,2.9888,170
HOK14,2014-04-22 11:30,22,2.9883,2.9959,2.9875,2.9945,552
HOK14,2014-04-22 12:00,22,2.9937,2.9952,2.9882,2.989,289
HOK14,2014-04-22 12:30,22,2.9893,2.9972,2.989,2.9965,200
HOK14,2014-04-22 13:00,22,2.997,3.006,2.9957,3.0016,722
HOK14,2014-04-22 13:30,22,3.0012,3.0037,3.0012,3.0032,257
HOK14,2014-04-22 14:00,22,3.0039,3.0071,3.0024,3.0058,908
HOK14,2014-04-22 14:30,22,3.0057,3.0059,3.0023,3.0045,121
HOK14,2014-04-22 15:00,22,3.0045,3.0066,3.003,3.0066,66
HOK14,2014-04-22 15:30,22,3.0066,3.0075,3.0052,3.0064,127
HOK14,2014-04-22 16:00,22,3.007,3.0076,3.007,3.0076,3
HOK14,2014-04-22 17:00,23,3.008,3.0085,3.0079,3.0079,4
HOK14,2014-04-22 19:00,23,3.0053,3.0057,3.0053,3.0057,3
HOK14,2014-04-22 19:30,23,3.0056,3.0066,3.0056,3.0066,3
HOK14,2014-04-22 20:00,23,3.0068,3.0075,3.0066,3.0073,7
HOK14,2014-04-22 20:30,23,3.0064,3.0068,3.0063,3.0063,15
HOK14,2014-04-22 21:30,23,3.0074,3.0074,3.0074,3.0074,5
HOK14,2014-04-22 22:00,23,3.0054,3.0054,3.0054,3.0054,2
HOK14,2014-04-22 22:30,23,3.0022,3.0022,3.0016,3.0016,4
HOK14,2014-04-22 23:00,23,3.0037,3.0037,3.0035,3.0035,4
HOK14,2014-04-23 00:30,23,3.0012,3.0012,3.0012,3.0012,1
HOK14,2014-04-23 01:30,23,3.0048,3.0048,3.0048,3.0048,1
HOK14,2014-04-23 02:00,23,3.0044,3.0068,3.0044,3.0052,39
HOK14,2014-04-23 02:30,23,3.0068,3.0078,3.0053,3.007,15
HOK14,2014-04-23 03:00,23,3.007,3.007,3.0025,3.0025,24
HOK14,2014-04-23 03:30,23,3.0028,3.0057,3.0024,3.0057,18
HOK14,2014-04-23 04:00,23,3.0057,3.0071,3.0057,3.0066,17
HOK14,2014-04-23 04:30,23,3.0058,3.0058,3.0042,3.0058,19
HOK14,2014-04-23 05:30,23,3.0038,3.0046,3.0038,3.0046,4
HOK14,2014-04-23 06:00,23,3.0035,3.0047,3.0027,3.0039,89
HOK14,2014-04-23 06:30,23,3.004,3.0047,3.0025,3.0032,36
HOK14,2014-04-23 07:00,23,3.0027,3.004,3.0001,3.0006,191
HOK14,2014-04-23 07:30,23,3.0006,3.0013,2.996,2.9968,320
HOK14,2014-04-23 08:00,23,2.9985,3.0031,2.9959,3.0022,247
HOK14,2014-04-23 08:30,23,3.0028,3.006,3.0007,3.0024,218
HOK14,2014-04-23 09:00,23,3.0017,3.0023,2.9955,3,377
HOK14,2014-04-23 09:30,23,2.9991,2.9991,2.9857,2.9907,780
HOK14,2014-04-23 10:00,23,2.9901,2.9917,2.9816,2.9832,629
HOK14,2014-04-23 10:30,23,2.983,2.9875,2.9771,2.98,516
HOK14,2014-04-23 11:00,23,2.9794,2.9837,2.9773,2.9835,373
HOK14,2014-04-23 11:30,23,2.9822,2.9898,2.9818,2.989,261
HOK14,2014-04-23 12:00,23,2.9891,2.9894,2.9866,2.9883,192
HOK14,2014-04-23 12:30,23,2.9878,2.9888,2.9832,2.9841,409
HOK14,2014-04-23 13:00,23,2.984,2.9865,2.9792,2.9797,2719
HOK14,2014-04-23 13:30,23,2.9796,2.984,2.9792,2.9806,281
HOK14,2014-04-23 14:00,23,2.9806,2.9833,2.9784,2.9793,1535
HOK14,2014-04-23 14:30,23,2.9799,2.9815,2.9782,2.98,60
HOK14,2014-04-23 15:00,23,2.9803,2.981,2.9802,2.981,101
HOK14,2014-04-23 15:30,23,2.981,2.9826,2.9797,2.9814,105
HOK14,2014-04-23 16:00,23,2.9828,2.983,2.9828,2.983,2
HOK14,2014-04-23 17:00,24,2.983,2.983,2.9788,2.9788,7
HOK14,2014-04-23 18:00,24,2.9815,2.9815,2.9803,2.9803,2
HOK14,2014-04-23 18:30,24,2.9826,2.9826,2.9826,2.9826,3
HOK14,2014-04-23 19:00,24,2.9818,2.9818,2.9818,2.9818,1
HOK14,2014-04-23 19:30,24,2.9821,2.9821,2.9821,2.9821,1
HOK14,2014-04-23 20:00,24,2.9816,2.9828,2.9816,2.9828,3
HOK14,2014-04-23 20:30,24,2.9849,2.9849,2.9849,2.9849,1
HOK14,2014-04-23 21:30,24,2.9842,2.9842,2.9837,2.9837,48
HOK14,2014-04-23 22:00,24,2.9837,2.9837,2.9837,2.9837,37
HOK14,2014-04-23 22:30,24,2.9837,2.984,2.9837,2.984,4
HOK14,2014-04-23 23:00,24,2.984,2.9842,2.984,2.9842,12
HOK14,2014-04-24 00:00,24,2.9857,2.9857,2.9857,2.9857,1
HOK14,2014-04-24 01:00,24,2.9839,2.9863,2.982,2.9863,23
HOK14,2014-04-24 01:30,24,2.9865,2.9865,2.9863,2.9863,6
HOK14,2014-04-24 02:00,24,2.9867,2.9883,2.9856,2.9883,38
HOK14,2014-04-24 02:30,24,2.9865,2.9867,2.9831,2.9849,185
HOK14,2014-04-24 03:00,24,2.985,2.9864,2.9796,2.9805,64
HOK14,2014-04-24 03:30,24,2.9805,2.9814,2.9805,2.9814,4
HOK14,2014-04-24 04:00,24,2.9808,2.9824,2.9808,2.981,46
HOK14,2014-04-24 04:30,24,2.9806,2.982,2.9806,2.982,11
HOK14,2014-04-24 05:30,24,2.9782,2.983,2.9778,2.983,57
HOK14,2014-04-24 06:00,24,2.9821,2.9841,2.982,2.9841,30
HOK14,2014-04-24 06:30,24,2.9856,2.9856,2.9856,2.9856,1
HOK14,2014-04-24 07:00,24,2.9852,2.989,2.9849,2.9879,106
HOK14,2014-04-24 07:30,24,2.9878,2.9894,2.9848,2.9878,193
HOK14,2014-04-24 08:00,24,2.9898,3.005,2.9898,2.9996,1061
HOK14,2014-04-24 08:30,24,2.9996,3.0005,2.9927,2.9976,487
HOK14,2014-04-24 09:00,24,2.9982,2.9995,2.9959,2.9979,594
HOK14,2014-04-24 09:30,24,2.9981,2.9991,2.9955,2.9972,364
HOK14,2014-04-24 10:00,24,2.9978,3.01,2.9978,3.0038,616
HOK14,2014-04-24 10:30,24,3.0043,3.009,3.0025,3.0071,329
HOK14,2014-04-24 11:00,24,3.0077,3.0089,3.0037,3.0089,153
HOK14,2014-04-24 11:30,24,3.0086,3.0118,3.007,3.0118,190
HOK14,2014-04-24 12:00,24,3.0117,3.0205,3.0115,3.0158,756
HOK14,2014-04-24 12:30,24,3.0148,3.0151,3.0096,3.0096,116
HOK14,2014-04-24 13:00,24,3.0106,3.0159,3.0074,3.0147,913
HOK14,2014-04-24 13:30,24,3.0147,3.0152,3.013,3.0135,140
HOK14,2014-04-24 14:00,24,3.0135,3.0163,3.0123,3.0163,990
HOK14,2014-04-24 14:30,24,3.016,3.0164,3.0144,3.0162,96
HOK14,2014-04-24 15:00,24,3.015,3.0164,3.014,3.0145,50
HOK14,2014-04-24 15:30,24,3.0135,3.0145,3.013,3.014,26
HOK14,2014-04-24 16:00,24,3.0136,3.017,3.0136,3.017,60
HOK14,2014-04-24 17:00,25,3.0145,3.0145,3.0145,3.0145,1
HOK14,2014-04-24 18:30,25,3.0156,3.016,3.0156,3.016,2
HOK14,2014-04-24 19:00,25,3.0165,3.0167,3.0165,3.0167,2
HOK14,2014-04-24 19:30,25,3.0145,3.0188,3.0145,3.0188,22
HOK14,2014-04-24 20:30,25,3.0165,3.0166,3.0165,3.0166,5
HOK14,2014-04-24 21:00,25,3.0169,3.017,3.0169,3.017,10
HOK14,2014-04-24 21:30,25,3.016,3.0162,3.015,3.0155,13
HOK14,2014-04-24 22:00,25,3.0155,3.0158,3.0155,3.0158,9
HOK14,2014-04-24 22:30,25,3.0152,3.0166,3.0152,3.0166,13
HOK14,2014-04-24 23:00,25,3.0166,3.0171,3.0166,3.0171,12
HOK14,2014-04-25 01:00,25,3.0145,3.0145,3.0145,3.0145,2
HOK14,2014-04-25 01:30,25,3.0153,3.0153,3.0153,3.0153,1
HOK14,2014-04-25 02:00,25,3.0101,3.0121,3.01,3.01,49
HOK14,2014-04-25 02:30,25,3.0052,3.0059,3.0028,3.0029,11
HOK14,2014-04-25 03:00,25,3.0001,3.0001,3,3,42
HOK14,2014-04-25 04:00,25,3.0002,3.0018,2.9995,2.9995,11
HOK14,2014-04-25 04:30,25,2.999,2.9993,2.9967,2.9982,13
HOK14,2014-04-25 05:00,25,2.9985,3.0001,2.9975,2.9977,52
HOK14,2014-04-25 05:30,25,2.9985,3.0001,2.9983,2.9983,32
HOK14,2014-04-25 06:00,25,3.0001,3.0001,2.9964,2.9964,65
HOK14,2014-04-25 06:30,25,2.9962,2.9981,2.9928,2.9981,201
HOK14,2014-04-25 07:00,25,2.9981,3.0069,2.9981,3.0066,261
HOK14,2014-04-25 07:30,25,3.006,3.0128,3.003,3.0059,149
HOK14,2014-04-25 08:00,25,3.0061,3.0061,2.9906,2.9923,836
HOK14,2014-04-25 08:30,25,2.9923,2.9944,2.9885,2.9909,313
HOK14,2014-04-25 09:00,25,2.9906,2.9975,2.9893,2.9925,380
HOK14,2014-04-25 09:30,25,2.9927,2.9937,2.9784,2.984,546
HOK14,2014-04-25 10:00,25,2.9847,2.9871,2.9812,2.9812,406
HOK14,2014-04-25 10:30,25,2.9812,2.989,2.9812,2.985,286
HOK14,2014-04-25 11:00,25,2.9855,2.9875,2.9841,2.9867,375
HOK14,2014-04-25 11:30,25,2.988,2.9913,2.9861,2.9907,83
HOK14,2014-04-25 12:00,25,2.9901,2.9911,2.9859,2.9859,148
HOK14,2014-04-25 12:30,25,2.9856,2.991,2.9847,2.9909,283
HOK14,2014-04-25 13:00,25,2.991,2.9942,2.9846,2.985,1444
HOK14,2014-04-25 13:30,25,2.9849,2.9861,2.9848,2.9855,215
HOK14,2014-04-25 14:00,25,2.9855,2.9896,2.9843,2.9854,1249
HOK14,2014-04-25 14:30,25,2.9854,2.9858,2.9833,2.9833,52
HOK14,2014-04-25 15:00,25,2.9837,2.9862,2.9831,2.9854,25
HOK14,2014-04-25 15:30,25,2.9858,2.9864,2.9856,2.9864,10
HOK14,2014-04-25 16:00,25,2.9873,2.9899,2.9862,2.9898,67
HOK14,2014-04-27 17:00,28,2.9865,2.9925,2.986,2.9925,27
HOK14,2014-04-27 17:30,28,2.9925,2.9964,2.9925,2.9947,9
HOK14,2014-04-27 18:00,28,2.9956,2.9956,2.9943,2.9949,8
HOK14,2014-04-27 18:30,28,2.9946,2.9972,2.9939,2.9956,16
HOK14,2014-04-27 19:00,28,2.9956,2.9998,2.9956,2.9998,60
HOK14,2014-04-27 19:30,28,2.9991,2.9991,2.9949,2.9949,62
HOK14,2014-04-27 20:00,28,2.996,2.9974,2.9959,2.9959,8
HOK14,2014-04-27 20:30,28,2.996,2.9972,2.9956,2.9971,9
HOK14,2014-04-27 21:00,28,2.9971,2.9971,2.9955,2.9955,7
HOK14,2014-04-27 21:30,28,2.9963,2.9963,2.996,2.996,8
HOK14,2014-04-27 22:00,28,2.9959,2.9965,2.9958,2.9959,21
HOK14,2014-04-27 22:30,28,2.9958,2.9961,2.9957,2.996,8
HOK14,2014-04-27 23:00,28,2.9959,2.996,2.9958,2.996,7
HOK14,2014-04-27 23:30,28,2.996,2.9965,2.9952,2.9959,12
HOK14,2014-04-28 00:00,28,2.9959,2.9959,2.9959,2.9959,1
HOK14,2014-04-28 01:00,28,2.9965,2.9965,2.9965,2.9965,7
HOK14,2014-04-28 01:30,28,2.9988,3,2.9988,2.9992,3
HOK14,2014-04-28 02:00,28,3.0019,3.0019,3.0016,3.0017,4
HOK14,2014-04-28 03:30,28,3.0016,3.0016,3.0016,3.0016,1
HOK14,2014-04-28 04:00,28,2.9971,2.9976,2.9965,2.9976,7
HOK14,2014-04-28 05:00,28,2.9951,2.9951,2.9951,2.9951,1
HOK14,2014-04-28 05:30,28,2.9952,2.996,2.9952,2.996,22
HOK14,2014-04-28 06:00,28,2.9958,2.9958,2.9958,2.9958,4
HOK14,2014-04-28 06:30,28,2.993,2.9933,2.9915,2.9929,55
HOK14,2014-04-28 07:00,28,2.9928,2.9933,2.9893,2.9893,79
HOK14,2014-04-28 07:30,28,2.9887,2.9902,2.9839,2.9854,102
HOK14,2014-04-28 08:00,28,2.9892,2.9892,2.97,2.9767,193
HOK14,2014-04-28 08:30,28,2.9765,2.9765,2.9695,2.9707,303
HOK14,2014-04-28 09:00,28,2.9711,2.972,2.9638,2.9676,349
HOK14,2014-04-28 09:30,28,2.9667,2.9687,2.964,2.9661,188
HOK14,2014-04-28 10:00,28,2.9657,2.9662,2.9591,2.9617,405
HOK14,2014-04-28 10:30,28,2.9606,2.9635,2.9573,2.96,101
HOK14,2014-04-28 11:00,28,2.9602,2.963,2.9602,2.9615,98
HOK14,2014-04-28 11:30,28,2.9616,2.9617,2.9588,2.9588,108
HOK14,2014-04-28 12:00,28,2.959,2.9594,2.949,2.9544,360
HOK14,2014-04-28 12:30,28,2.9536,2.954,2.9493,2.9493,78
HOK14,2014-04-28 13:00,28,2.9492,2.9552,2.9425,2.9518,1073
HOK14,2014-04-28 13:30,28,2.951,2.951,2.9453,2.9453,217
HOK14,2014-04-28 14:00,28,2.9464,2.9539,2.9464,2.9539,573
HOK14,2014-04-28 14:30,28,2.9548,2.9551,2.9545,2.9551,4
HOK14,2014-04-28 15:00,28,2.9546,2.955,2.9546,2.955,18
HOK14,2014-04-28 15:30,28,2.955,2.955,2.9526,2.9526,8
HOK14,2014-04-28 16:00,28,2.9528,2.9537,2.9528,2.9537,6
HOK14,2014-04-28 17:00,29,2.9525,2.9554,2.9525,2.9554,20
HOK14,2014-04-28 17:30,29,2.9535,2.9535,2.9535,2.9535,3
HOK14,2014-04-28 19:00,29,2.9506,2.9539,2.9506,2.9539,4
HOK14,2014-04-28 20:00,29,2.9537,2.9548,2.9537,2.9546,5
HOK14,2014-04-28 20:30,29,2.9545,2.9547,2.9539,2.9539,5
HOK14,2014-04-28 21:00,29,2.955,2.955,2.955,2.955,1
HOK14,2014-04-28 21:30,29,2.9559,2.9559,2.9559,2.9559,2
HOK14,2014-04-29 01:30,29,2.958,2.958,2.958,2.958,2
HOK14,2014-04-29 02:00,29,2.9608,2.9622,2.9608,2.9622,5
HOK14,2014-04-29 02:30,29,2.9624,2.9625,2.9624,2.9625,26
HOK14,2014-04-29 03:30,29,2.9657,2.9657,2.9657,2.9657,1
HOK14,2014-04-29 04:30,29,2.9657,2.9657,2.9657,2.9657,1
HOK14,2014-04-29 05:00,29,2.963,2.963,2.963,2.963,1
HOK14,2014-04-29 06:00,29,2.9652,2.9652,2.9633,2.9633,2
HOK14,2014-04-29 06:30,29,2.966,2.966,2.9646,2.9646,7
HOK14,2014-04-29 07:00,29,2.9655,2.9656,2.9633,2.9636,22
HOK14,2014-04-29 07:30,29,2.9643,2.969,2.9639,2.9689,46
HOK14,2014-04-29 08:00,29,2.97,2.9805,2.9688,2.9784,158
HOK14,2014-04-29 08:30,29,2.9796,2.9819,2.9784,2.9784,37
HOK14,2014-04-29 09:00,29,2.9789,2.9804,2.9769,2.9781,121
HOK14,2014-04-29 09:30,29,2.978,2.978,2.9769,2.9777,141
HOK14,2014-04-29 10:00,29,2.9765,2.98,2.9765,2.9794,107
HOK14,2014-04-29 10:30,29,2.9782,2.98,2.977,2.977,106
HOK14,2014-04-29 11:00,29,2.9763,2.9771,2.971,2.975,216
HOK14,2014-04-29 11:30,29,2.975,2.9754,2.9726,2.9747,42
HOK14,2014-04-29 12:00,29,2.9762,2.9763,2.968,2.97,190
HOK14,2014-04-29 12:30,29,2.9695,2.9726,2.9682,2.9719,52
HOK14,2014-04-29 13:00,29,2.9709,2.972,2.9671,2.9698,629
HOK14,2014-04-29 13:30,29,2.9699,2.97,2.9686,2.969,264
HOK14,2014-04-29 14:00,29,2.9699,2.9725,2.9681,2.9695,591
HOK14,2014-04-29 14:30,29,2.9685,2.9685,2.9685,2.9685,1
HOK14,2014-04-29 15:00,29,2.968,2.9695,2.968,2.9695,61
HOK14,2014-04-29 15:30,29,2.967,2.9688,2.967,2.9686,35
HOK14,2014-04-29 18:30,30,2.965,2.965,2.965,2.965,3
HOK14,2014-04-29 19:00,30,2.965,2.965,2.965,2.965,2
HOK14,2014-04-29 20:00,30,2.9659,2.9659,2.9659,2.9659,2
HOK14,2014-04-29 21:30,30,2.9659,2.9659,2.9659,2.9659,5
HOK14,2014-04-30 01:00,30,2.9632,2.9632,2.9632,2.9632,1
HOK14,2014-04-30 03:30,30,2.9573,2.9573,2.9531,2.9531,3
HOK14,2014-04-30 05:30,30,2.955,2.955,2.955,2.955,2
HOK14,2014-04-30 06:00,30,2.954,2.9546,2.9535,2.9535,10
HOK14,2014-04-30 06:30,30,2.953,2.953,2.952,2.952,4
HOK14,2014-04-30 07:00,30,2.95,2.952,2.9461,2.9467,61
HOK14,2014-04-30 07:30,30,2.9471,2.9495,2.9456,2.949,21
HOK14,2014-04-30 08:00,30,2.9457,2.9457,2.935,2.935,289
HOK14,2014-04-30 08:30,30,2.9347,2.9381,2.9341,2.9355,51
HOK14,2014-04-30 09:00,30,2.9362,2.9364,2.9277,2.9301,84
HOK14,2014-04-30 09:30,30,2.93,2.9325,2.93,2.9324,190
HOK14,2014-04-30 10:00,30,2.931,2.931,2.9235,2.9267,130
HOK14,2014-04-30 10:30,30,2.93,2.9359,2.929,2.9359,50
HOK14,2014-04-30 11:00,30,2.9339,2.9339,2.9308,2.9308,8
HOK14,2014-04-30 11:30,30,2.932,2.9325,2.9318,2.9325,13
HOK14,2014-04-30 12:00,30,2.9308,2.932,2.9308,2.9308,15
HOK14,2014-04-30 12:30,30,2.9308,2.9308,2.9308,2.9308,1
HOK14,2014-04-30 13:00,30,2.9298,2.9403,2.9289,2.9372,807