HRH14,2013-09-04 11:00,4,123.14,123.14,123.14,123.14,10
HRH14,2013-09-05 06:30,5,122.65,122.65,122.65,122.65,5
HRH14,2013-09-05 08:00,5,122.67,122.67,122.67,122.67,10
HRH14,2013-09-06 14:00,6,123.12,123.12,123.12,123.12,2
HRH14,2013-09-10 04:30,10,122.98,123.06,122.98,123.06,20
HRH14,2013-09-10 13:30,10,122.91,122.91,122.91,122.91,1
HRH14,2013-09-11 13:30,11,123.28,123.28,123.28,123.28,1
HRH14,2013-09-12 06:00,12,123.51,123.51,123.51,123.51,1
HRH14,2013-09-12 10:30,12,123.44,123.44,123.44,123.44,1
HRH14,2013-09-13 05:30,13,123.32,123.32,123.32,123.32,1
HRH14,2013-09-13 08:30,13,123.51,123.51,123.51,123.51,1
HRH14,2013-09-16 08:00,16,123.83,123.83,123.83,123.83,1
HRH14,2013-09-17 08:30,17,123.63,123.63,123.62,123.62,1600
HRH14,2013-09-18 05:00,18,123.49,123.49,123.49,123.49,1
HRH14,2013-09-18 07:30,18,123.44,123.44,123.44,123.44,1
HRH14,2013-09-18 13:00,18,123.88,123.97,123.88,123.97,2
HRH14,2013-09-18 14:00,18,124.27,124.27,124.27,124.27,1
HRH14,2013-09-19 01:00,19,124.47,124.47,124.47,124.47,1
HRH14,2013-09-19 07:30,19,124.07,124.07,124.07,124.07,1
HRH14,2013-09-23 09:00,23,124.13,124.13,124.13,124.13,1
HRH14,2013-10-02 10:00,2,124.74,124.75,124.74,124.75,1119
HRH14,2013-10-08 08:00,8,124.62,124.63,124.62,124.63,500
HRH14,2013-10-10 04:00,10,124.52,124.52,124.52,124.52,40
HRH14,2013-10-10 05:00,10,124.54,124.54,124.54,124.54,80
HRH14,2013-10-10 05:30,10,124.48,124.48,124.48,124.48,1
HRH14,2013-10-10 06:00,10,124.48,124.48,124.48,124.48,1
HRH14,2013-10-10 12:00,10,124.47,124.47,124.47,124.47,1
HRH14,2013-10-11 05:30,11,124.53,124.53,124.53,124.53,16
HRH14,2013-10-14 09:30,14,124.6,124.6,124.6,124.6,80
HRH14,2013-10-15 04:30,15,124.42,124.42,124.42,124.42,10
HRH14,2013-10-15 07:30,15,124.45,124.45,124.45,124.45,17
HRH14,2013-10-15 08:30,15,124.49,124.49,124.48,124.48,68
HRH14,2013-10-16 03:30,16,124.37,124.37,124.37,124.37,1
HRH14,2013-10-16 07:00,16,124.37,124.37,124.37,124.37,4
HRH14,2013-10-16 07:30,16,124.19,124.19,124.19,124.19,4
HRH14,2013-10-17 02:00,17,124.48,124.48,124.48,124.48,2
HRH14,2013-10-18 09:30,18,124.85,124.85,124.85,124.85,1
HRH14,2013-10-21 02:00,21,124.77,124.77,124.77,124.77,1
HRH14,2013-10-21 03:30,21,124.8,124.8,124.8,124.8,1
HRH14,2013-10-21 05:30,21,124.8,124.8,124.8,124.8,1
HRH14,2013-10-22 09:00,22,125.02,125.02,125.02,125.02,12
HRH14,2013-10-22 09:30,22,125.06,125.06,125.06,125.06,10
HRH14,2013-10-22 10:00,22,125.07,125.08,125.07,125.08,1000
HRH14,2013-10-23 01:30,23,125.14,125.14,125.14,125.14,1
HRH14,2013-10-23 09:30,23,125.19,125.19,125.19,125.19,1
HRH14,2013-10-24 07:30,24,125.22,125.22,125.22,125.22,1297
HRH14,2013-10-24 09:00,24,125.15,125.15,125.15,125.15,4
HRH14,2013-10-25 04:00,25,125.1,125.11,125.1,125.11,84
HRH14,2013-10-25 04:30,25,125.09,125.09,125.08,125.08,20
HRH14,2013-10-25 05:00,25,125.07,125.07,125.07,125.07,20
HRH14,2013-10-25 05:30,25,125.1,125.1,125.1,125.1,20
HRH14,2013-10-25 06:00,25,125.05,125.11,125.05,125.11,34
HRH14,2013-10-28 11:00,28,125.2,125.2,125.2,125.2,17
HRH14,2013-10-28 11:30,28,125.14,125.14,125.14,125.14,1
HRH14,2013-10-28 12:30,28,125.13,125.13,125.11,125.11,17
HRH14,2013-10-30 04:00,30,125.39,125.39,125.39,125.39,40
HRH14,2013-10-30 09:00,30,125.52,125.52,125.52,125.52,1
HRH14,2013-10-31 05:30,31,125.87,125.87,125.81,125.81,2
HRH14,2013-10-31 06:00,31,125.85,125.85,125.85,125.85,1
HRH14,2013-10-31 09:00,31,125.78,125.78,125.78,125.78,1
HRH14,2013-10-31 11:00,31,125.81,125.81,125.81,125.81,3
HRH14,2013-10-31 12:00,31,125.85,125.85,125.85,125.85,1
HRH14,2013-11-01 04:00,1,125.99,125.99,125.99,125.99,5
HRH14,2013-11-01 05:30,1,125.93,125.93,125.92,125.92,106
HRH14,2013-11-01 06:00,1,125.9,125.9,125.9,125.9,2
HRH14,2013-11-01 07:00,1,125.88,125.88,125.88,125.88,1
HRH14,2013-11-01 09:00,1,125.86,125.86,125.82,125.82,2
HRH14,2013-11-01 10:30,1,125.8,125.8,125.8,125.8,1
HRH14,2013-11-01 11:00,1,125.84,125.84,125.84,125.84,1
HRH14,2013-11-04 12:30,4,125.86,125.86,125.86,125.86,2
HRH14,2013-11-04 13:00,4,125.85,125.85,125.85,125.85,2
HRH14,2013-11-05 02:00,5,125.69,125.69,125.69,125.69,1
HRH14,2013-11-05 04:30,5,125.59,125.59,125.59,125.59,1
HRH14,2013-11-05 09:00,5,125.48,125.48,125.48,125.48,1
HRH14,2013-11-05 11:30,5,125.51,125.51,125.51,125.51,2
HRH14,2013-11-06 08:30,6,125.59,125.59,125.59,125.59,2
HRH14,2013-11-06 09:30,6,125.51,125.52,125.51,125.52,2000
HRH14,2013-11-06 12:30,6,125.51,125.51,125.51,125.51,1
HRH14,2013-11-07 02:30,7,125.57,125.57,125.56,125.56,711
HRH14,2013-11-07 03:00,7,125.57,125.57,125.57,125.57,289
HRH14,2013-11-07 06:00,7,125.64,125.64,125.64,125.64,13
HRH14,2013-11-07 06:30,7,126.1,126.1,126.1,126.1,60
HRH14,2013-11-07 07:00,7,126.12,126.12,126.12,126.12,2
HRH14,2013-11-07 10:00,7,126.07,126.08,126.07,126.08,64
HRH14,2013-11-07 11:00,7,126.06,126.07,126.06,126.07,21
HRH14,2013-11-07 13:00,7,126.09,126.09,126.09,126.09,1
HRH14,2013-11-08 03:00,8,125.95,125.95,125.95,125.95,15
HRH14,2013-11-08 04:00,8,125.91,125.91,125.91,125.91,10
HRH14,2013-11-08 07:00,8,125.93,125.93,125.93,125.93,5
HRH14,2013-11-08 07:30,8,125.8,125.81,125.73,125.73,38
HRH14,2013-11-08 08:00,8,125.8,125.8,125.76,125.76,7
HRH14,2013-11-08 09:00,8,125.66,125.66,125.64,125.64,2
HRH14,2013-11-08 11:30,8,125.72,125.72,125.72,125.72,2
HRH14,2013-11-11 02:00,11,125.83,125.83,125.83,125.83,5
HRH14,2013-11-11 08:30,11,125.73,125.73,125.73,125.73,1
HRH14,2013-11-11 09:30,11,125.73,125.73,125.73,125.73,2
HRH14,2013-11-12 01:30,12,125.6,125.6,125.6,125.6,9
HRH14,2013-11-12 02:30,12,125.65,125.65,125.65,125.65,1
HRH14,2013-11-12 03:00,12,125.66,125.66,125.63,125.63,9
HRH14,2013-11-12 03:30,12,125.7,125.7,125.7,125.7,9
HRH14,2013-11-12 04:30,12,125.6,125.6,125.6,125.6,1
HRH14,2013-11-13 04:30,13,125.76,125.76,125.76,125.76,8
HRH14,2013-11-13 08:30,13,126,126.03,126,126.03,41
HRH14,2013-11-14 03:30,14,126.02,126.04,126.02,126.04,50
HRH14,2013-11-14 05:30,14,126.01,126.01,126.01,126.01,1
HRH14,2013-11-14 10:30,14,126.07,126.07,126.07,126.07,23
HRH14,2013-11-15 01:00,15,126.05,126.05,126.05,126.05,5
HRH14,2013-11-15 01:30,15,126.01,126.01,126,126,300
HRH14,2013-11-15 02:30,15,126,126,126,126,16
HRH14,2013-11-15 09:30,15,125.93,125.93,125.92,125.92,18
HRH14,2013-11-15 10:00,15,125.97,125.97,125.97,125.97,89
HRH14,2013-11-18 08:30,18,126,126,126,126,741
HRH14,2013-11-18 09:00,18,126,126,126,126,260
HRH14,2013-11-18 10:00,18,126.07,126.07,126.07,126.07,6
HRH14,2013-11-18 12:30,18,126.07,126.07,126.07,126.07,2
HRH14,2013-11-19 01:00,19,126.08,126.08,126.08,126.08,32
HRH14,2013-11-19 01:30,19,126.07,126.07,126.07,126.07,96
HRH14,2013-11-19 03:00,19,126,126,126,126,50
HRH14,2013-11-19 03:30,19,125.98,125.98,125.98,125.98,80
HRH14,2013-11-19 04:00,19,125.99,125.99,125.99,125.99,2
HRH14,2013-11-19 05:00,19,125.97,125.97,125.97,125.97,45
HRH14,2013-11-19 07:30,19,125.99,125.99,125.94,125.94,480
HRH14,2013-11-19 08:00,19,125.92,125.92,125.92,125.92,10
HRH14,2013-11-19 08:30,19,125.95,125.95,125.95,125.95,25
HRH14,2013-11-19 09:00,19,125.95,125.95,125.93,125.93,638
HRH14,2013-11-20 02:00,20,125.8,125.8,125.77,125.77,2
HRH14,2013-11-20 03:00,20,125.8,125.8,125.8,125.8,79
HRH14,2013-11-20 03:30,20,125.8,125.8,125.8,125.8,1
HRH14,2013-11-20 04:00,20,125.76,125.76,125.75,125.75,171
HRH14,2013-11-20 05:00,20,125.73,125.73,125.73,125.73,2343
HRH14,2013-11-20 05:30,20,125.75,125.75,125.75,125.75,1
HRH14,2013-11-20 07:30,20,125.73,125.73,125.73,125.73,2
HRH14,2013-11-20 08:00,20,125.72,125.72,125.72,125.72,1
HRH14,2013-11-20 08:30,20,125.79,125.79,125.79,125.79,1
HRH14,2013-11-20 09:00,20,125.85,126.02,125.85,126.02,11
HRH14,2013-11-20 09:30,20,126.02,126.02,126.02,126.02,1
HRH14,2013-11-20 10:00,20,126.03,126.03,126.03,126.03,1
HRH14,2013-11-20 12:00,20,125.84,125.84,125.84,125.84,1
HRH14,2013-11-20 13:30,20,125.81,125.81,125.81,125.81,1
HRH14,2013-11-20 14:00,20,125.75,125.75,125.75,125.75,1
HRH14,2013-11-20 14:30,20,125.75,125.75,125.75,125.75,1
HRH14,2013-11-21 01:00,21,125.72,125.72,125.72,125.72,1
HRH14,2013-11-21 01:30,21,125.86,125.86,125.86,125.86,1
HRH14,2013-11-21 02:00,21,125.92,125.95,125.91,125.95,1400
HRH14,2013-11-21 03:00,21,125.82,125.82,125.81,125.81,2
HRH14,2013-11-21 03:30,21,125.86,125.86,125.81,125.81,22
HRH14,2013-11-21 04:00,21,125.79,125.84,125.79,125.83,335
HRH14,2013-11-21 04:30,21,125.77,125.77,125.71,125.71,1027
HRH14,2013-11-21 05:00,21,125.7,125.7,125.69,125.69,2
HRH14,2013-11-21 05:30,21,125.65,125.65,125.6,125.6,3
HRH14,2013-11-21 06:00,21,125.69,125.69,125.69,125.69,1
HRH14,2013-11-21 07:00,21,125.67,125.67,125.67,125.67,23
HRH14,2013-11-21 08:00,21,125.65,125.65,125.65,125.65,1
HRH14,2013-11-21 09:00,21,125.66,125.74,125.66,125.74,79
HRH14,2013-11-21 09:30,21,125.77,125.77,125.77,125.77,1
HRH14,2013-11-21 10:00,21,125.8,125.85,125.8,125.85,76
HRH14,2013-11-21 11:00,21,125.81,125.81,125.81,125.81,1
HRH14,2013-11-22 02:00,22,125.74,125.74,125.74,125.74,300
HRH14,2013-11-22 02:30,22,125.74,125.74,125.74,125.74,225
HRH14,2013-11-22 03:00,22,125.71,125.71,125.69,125.69,210
HRH14,2013-11-22 03:30,22,125.7,125.7,125.7,125.7,130
HRH14,2013-11-22 04:00,22,125.64,125.64,125.64,125.64,173
HRH14,2013-11-22 04:30,22,125.65,125.65,125.65,125.65,2
HRH14,2013-11-22 07:00,22,125.67,125.67,125.67,125.67,3
HRH14,2013-11-22 07:30,22,125.62,125.62,125.62,125.62,1
HRH14,2013-11-22 08:30,22,125.67,125.68,125.67,125.67,65
HRH14,2013-11-22 09:00,22,125.64,125.66,125.64,125.66,30
HRH14,2013-11-22 09:30,22,125.65,125.65,125.65,125.65,100
HRH14,2013-11-22 10:00,22,125.65,125.65,125.65,125.65,25
HRH14,2013-11-22 10:30,22,125.66,125.68,125.66,125.67,52
HRH14,2013-11-22 11:00,22,125.69,125.69,125.69,125.69,1
HRH14,2013-11-22 12:00,22,125.66,125.66,125.66,125.66,1
HRH14,2013-11-22 13:30,22,125.67,125.67,125.67,125.67,6
HRH14,2013-11-25 01:00,25,125.61,125.61,125.59,125.59,400
HRH14,2013-11-25 01:30,25,125.64,125.64,125.63,125.63,53
HRH14,2013-11-25 02:00,25,125.66,125.66,125.66,125.66,2
HRH14,2013-11-25 02:30,25,125.76,125.76,125.72,125.73,266
HRH14,2013-11-25 03:00,25,125.76,125.76,125.76,125.76,1
HRH14,2013-11-25 03:30,25,125.76,125.76,125.76,125.76,2
HRH14,2013-11-25 04:00,25,125.77,125.77,125.77,125.77,100
HRH14,2013-11-25 04:30,25,125.77,125.79,125.77,125.79,5
HRH14,2013-11-25 05:00,25,125.76,125.79,125.76,125.77,27
HRH14,2013-11-25 05:30,25,125.76,125.77,125.76,125.77,3
HRH14,2013-11-25 06:30,25,125.77,125.77,125.77,125.77,2
HRH14,2013-11-25 07:00,25,125.76,125.76,125.75,125.75,2
HRH14,2013-11-25 07:30,25,125.73,125.73,125.72,125.72,5
HRH14,2013-11-25 08:00,25,125.72,125.74,125.72,125.74,301
HRH14,2013-11-25 09:00,25,125.79,125.79,125.77,125.78,1041
HRH14,2013-11-25 09:30,25,125.79,125.79,125.78,125.78,13
HRH14,2013-11-25 10:00,25,125.78,125.8,125.78,125.79,192
HRH14,2013-11-25 10:30,25,125.79,125.79,125.78,125.78,250
HRH14,2013-11-26 01:00,26,125.83,125.83,125.78,125.78,82
HRH14,2013-11-26 02:00,26,125.76,125.76,125.75,125.75,403
HRH14,2013-11-26 02:30,26,125.75,125.75,125.73,125.73,27
HRH14,2013-11-26 03:00,26,125.75,125.76,125.74,125.76,224
HRH14,2013-11-26 03:30,26,125.76,125.79,125.75,125.78,605
HRH14,2013-11-26 04:00,26,125.8,125.84,125.8,125.84,57
HRH14,2013-11-26 04:30,26,125.84,125.84,125.82,125.82,274
HRH14,2013-11-26 05:00,26,125.82,125.84,125.82,125.83,452
HRH14,2013-11-26 05:30,26,125.83,125.83,125.83,125.83,27
HRH14,2013-11-26 06:00,26,125.83,125.84,125.82,125.84,45
HRH14,2013-11-26 06:30,26,125.84,125.86,125.84,125.85,313
HRH14,2013-11-26 07:00,26,125.86,125.86,125.83,125.83,4
HRH14,2013-11-26 07:30,26,125.82,125.82,125.78,125.8,330
HRH14,2013-11-26 08:00,26,125.79,125.81,125.79,125.81,404
HRH14,2013-11-26 08:30,26,125.82,125.84,125.8,125.83,333
HRH14,2013-11-26 09:00,26,125.85,125.91,125.85,125.91,112
HRH14,2013-11-26 09:30,26,125.9,125.91,125.89,125.89,110
HRH14,2013-11-26 10:00,26,125.91,125.93,125.91,125.93,10
HRH14,2013-11-26 10:30,26,125.93,125.93,125.92,125.92,60
HRH14,2013-11-26 11:30,26,125.9,125.9,125.88,125.89,5
HRH14,2013-11-26 12:00,26,125.87,125.87,125.87,125.87,2
HRH14,2013-11-26 13:00,26,125.87,125.87,125.87,125.87,1
HRH14,2013-11-26 14:00,26,125.85,125.85,125.85,125.85,5
HRH14,2013-11-27 01:00,27,125.82,125.85,125.82,125.85,102
HRH14,2013-11-27 01:30,27,125.85,125.88,125.85,125.86,91
HRH14,2013-11-27 02:00,27,125.88,125.88,125.88,125.88,3
HRH14,2013-11-27 02:30,27,125.89,125.89,125.88,125.88,9
HRH14,2013-11-27 03:30,27,125.87,125.87,125.86,125.86,56
HRH14,2013-11-27 04:00,27,125.85,125.85,125.85,125.85,2
HRH14,2013-11-27 04:30,27,125.86,125.87,125.85,125.85,133
HRH14,2013-11-27 05:00,27,125.86,125.87,125.86,125.87,5
HRH14,2013-11-27 06:00,27,125.89,125.89,125.88,125.88,32
HRH14,2013-11-27 06:30,27,125.88,125.89,125.88,125.89,183
HRH14,2013-11-27 07:00,27,125.88,125.89,125.86,125.88,72
HRH14,2013-11-27 07:30,27,125.85,125.97,125.85,125.97,471
HRH14,2013-11-27 08:00,27,125.99,125.99,125.94,125.97,120
HRH14,2013-11-27 08:30,27,125.97,125.97,125.88,125.89,363
HRH14,2013-11-27 09:00,27,125.92,125.92,125.91,125.92,94
HRH14,2013-11-27 09:30,27,125.91,125.94,125.91,125.93,1636
HRH14,2013-11-27 10:00,27,125.93,125.94,125.89,125.91,659
HRH14,2013-11-27 10:30,27,125.88,125.88,125.84,125.85,268
HRH14,2013-11-27 11:00,27,125.82,125.83,125.82,125.83,205
HRH14,2013-11-27 11:30,27,125.84,125.84,125.84,125.84,213
HRH14,2013-11-27 12:00,27,125.84,125.84,125.84,125.84,7
HRH14,2013-11-27 13:30,27,125.87,125.87,125.87,125.87,1
HRH14,2013-11-27 14:00,27,125.87,125.87,125.87,125.87,2
HRH14,2013-11-28 01:00,28,125.88,125.89,125.87,125.88,315
HRH14,2013-11-28 01:30,28,125.88,125.88,125.88,125.88,10
HRH14,2013-11-28 02:00,28,125.86,125.86,125.67,125.71,1295
HRH14,2013-11-28 02:30,28,125.7,125.74,125.69,125.73,650
HRH14,2013-11-28 03:00,28,125.71,125.73,125.7,125.73,84
HRH14,2013-11-28 03:30,28,125.72,125.82,125.72,125.81,683
HRH14,2013-11-28 04:00,28,125.8,125.81,125.79,125.8,572
HRH14,2013-11-28 04:30,28,125.79,125.79,125.76,125.76,130
HRH14,2013-11-28 05:00,28,125.79,125.79,125.79,125.79,43
HRH14,2013-11-28 05:30,28,125.8,125.82,125.8,125.81,271
HRH14,2013-11-28 06:00,28,125.81,125.85,125.81,125.85,125
HRH14,2013-11-28 06:30,28,125.84,125.84,125.84,125.84,25
HRH14,2013-11-28 07:00,28,125.85,125.87,125.85,125.86,64
HRH14,2013-11-28 07:30,28,125.88,125.89,125.88,125.88,115
HRH14,2013-11-28 08:00,28,125.88,125.93,125.88,125.92,476
HRH14,2013-11-28 08:30,28,125.92,125.93,125.91,125.93,133
HRH14,2013-11-28 09:00,28,125.93,125.94,125.93,125.94,26
HRH14,2013-11-28 09:30,28,125.92,125.92,125.92,125.92,33
HRH14,2013-11-28 10:00,28,125.91,125.93,125.91,125.91,1225
HRH14,2013-11-28 10:30,28,125.91,125.93,125.91,125.93,123
HRH14,2013-11-28 11:00,28,125.93,125.93,125.92,125.93,107
HRH14,2013-11-28 11:30,28,125.93,125.94,125.93,125.94,22
HRH14,2013-11-28 14:30,28,125.94,125.94,125.94,125.94,19
HRH14,2013-11-29 01:00,29,125.96,126,125.94,125.95,857
HRH14,2013-11-29 01:30,29,125.94,125.95,125.94,125.94,33
HRH14,2013-11-29 02:00,29,125.92,125.92,125.9,125.92,275
HRH14,2013-11-29 02:30,29,125.88,125.88,125.82,125.84,299
HRH14,2013-11-29 03:00,29,125.84,125.85,125.82,125.85,700
HRH14,2013-11-29 03:30,29,125.86,125.89,125.86,125.87,421
HRH14,2013-11-29 04:00,29,125.9,125.95,125.9,125.95,580
HRH14,2013-11-29 04:30,29,125.93,125.94,125.92,125.94,144
HRH14,2013-11-29 05:00,29,125.92,125.94,125.91,125.92,1102
HRH14,2013-11-29 05:30,29,125.92,125.92,125.92,125.92,3
HRH14,2013-11-29 06:00,29,125.91,125.95,125.91,125.95,196
HRH14,2013-11-29 06:30,29,125.95,125.95,125.93,125.93,91
HRH14,2013-11-29 07:00,29,125.94,125.94,125.94,125.94,20
HRH14,2013-11-29 07:30,29,125.94,125.94,125.89,125.9,543
HRH14,2013-11-29 08:00,29,125.89,125.91,125.88,125.9,553
HRH14,2013-11-29 08:30,29,125.9,125.92,125.9,125.91,71
HRH14,2013-11-29 09:00,29,125.92,125.96,125.92,125.94,666
HRH14,2013-11-29 09:30,29,125.94,125.95,125.91,125.92,2647
HRH14,2013-11-29 10:00,29,125.92,125.96,125.9,125.95,609
HRH14,2013-11-29 10:30,29,125.96,125.97,125.95,125.97,830
HRH14,2013-11-29 11:00,29,125.97,125.98,125.96,125.97,782
HRH14,2013-11-29 11:30,29,125.97,125.98,125.97,125.97,231
HRH14,2013-12-02 01:00,2,125.94,125.95,125.92,125.93,207
HRH14,2013-12-02 01:30,2,125.93,125.93,125.91,125.92,24
HRH14,2013-12-02 02:00,2,125.9,125.9,125.8,125.81,375
HRH14,2013-12-02 02:30,2,125.8,125.81,125.79,125.8,577
HRH14,2013-12-02 03:00,2,125.8,125.81,125.76,125.78,630
HRH14,2013-12-02 03:30,2,125.77,125.81,125.76,125.8,2405
HRH14,2013-12-02 04:00,2,125.79,125.8,125.76,125.77,470
HRH14,2013-12-02 04:30,2,125.76,125.77,125.76,125.76,467
HRH14,2013-12-02 05:00,2,125.76,125.77,125.74,125.76,554
HRH14,2013-12-02 05:30,2,125.76,125.81,125.76,125.8,839
HRH14,2013-12-02 06:00,2,125.8,125.8,125.78,125.78,35
HRH14,2013-12-02 06:30,2,125.78,125.88,125.78,125.86,905
HRH14,2013-12-02 07:00,2,125.87,125.89,125.87,125.88,1716
HRH14,2013-12-02 07:30,2,125.88,125.88,125.85,125.86,195
HRH14,2013-12-02 08:00,2,125.86,125.9,125.86,125.88,1558
HRH14,2013-12-02 08:30,2,125.88,125.89,125.81,125.82,1433
HRH14,2013-12-02 09:00,2,125.81,125.81,125.74,125.8,2574
HRH14,2013-12-02 09:30,2,125.8,125.8,125.78,125.78,1770
HRH14,2013-12-02 10:00,2,125.78,125.8,125.75,125.8,1716
HRH14,2013-12-02 10:30,2,125.8,125.8,125.76,125.76,803
HRH14,2013-12-02 11:00,2,125.77,125.77,125.76,125.77,1337
HRH14,2013-12-02 11:30,2,125.77,125.78,125.77,125.77,2467
HRH14,2013-12-02 12:00,2,125.78,125.81,125.78,125.81,224
HRH14,2013-12-02 12:30,2,125.81,125.82,125.81,125.82,69
HRH14,2013-12-02 13:00,2,125.83,125.83,125.83,125.83,500
HRH14,2013-12-02 13:30,2,125.83,125.83,125.82,125.82,21
HRH14,2013-12-02 14:00,2,125.81,125.81,125.81,125.81,7
HRH14,2013-12-02 14:30,2,125.82,125.84,125.82,125.84,16
HRH14,2013-12-03 01:00,3,125.83,125.85,125.81,125.81,729
HRH14,2013-12-03 01:30,3,125.81,125.84,125.81,125.82,1746
HRH14,2013-12-03 02:00,3,125.83,125.83,125.79,125.8,7199
HRH14,2013-12-03 02:30,3,125.81,125.81,125.67,125.69,5289
HRH14,2013-12-03 03:00,3,125.69,125.73,125.69,125.71,4312
HRH14,2013-12-03 03:30,3,125.71,125.75,125.69,125.7,2788
HRH14,2013-12-03 04:00,3,125.7,125.7,125.65,125.69,6343
HRH14,2013-12-03 04:30,3,125.69,125.7,125.67,125.69,1440
HRH14,2013-12-03 05:00,3,125.68,125.71,125.68,125.7,3917
HRH14,2013-12-03 05:30,3,125.7,125.78,125.69,125.76,3554
HRH14,2013-12-03 06:00,3,125.76,125.76,125.74,125.75,2887
HRH14,2013-12-03 06:30,3,125.76,125.85,125.76,125.82,5141
HRH14,2013-12-03 07:00,3,125.83,125.83,125.8,125.81,2956
HRH14,2013-12-03 07:30,3,125.8,125.81,125.77,125.8,4098
HRH14,2013-12-03 08:00,3,125.81,125.82,125.78,125.8,1906
HRH14,2013-12-03 08:30,3,125.8,125.81,125.74,125.74,3196
HRH14,2013-12-03 09:00,3,125.75,125.78,125.7,125.78,4517
HRH14,2013-12-03 09:30,3,125.79,125.8,125.76,125.78,6310
HRH14,2013-12-03 10:00,3,125.78,125.81,125.77,125.8,3778
HRH14,2013-12-03 10:30,3,125.8,125.81,125.77,125.78,3330
HRH14,2013-12-03 11:00,3,125.78,125.79,125.78,125.79,987
HRH14,2013-12-03 11:30,3,125.79,125.8,125.75,125.76,462
HRH14,2013-12-03 12:00,3,125.75,125.8,125.75,125.78,366
HRH14,2013-12-03 12:30,3,125.79,125.79,125.79,125.79,204
HRH14,2013-12-03 13:00,3,125.79,125.81,125.79,125.79,459
HRH14,2013-12-03 13:30,3,125.78,125.79,125.78,125.79,21
HRH14,2013-12-03 14:00,3,125.79,125.8,125.79,125.79,44
HRH14,2013-12-03 14:30,3,125.78,125.79,125.76,125.78,379
HRH14,2013-12-04 01:00,4,125.72,125.77,125.72,125.76,2224
HRH14,2013-12-04 01:30,4,125.75,125.75,125.73,125.73,3317
HRH14,2013-12-04 02:00,4,125.73,125.73,125.67,125.7,10555
HRH14,2013-12-04 02:30,4,125.7,125.74,125.68,125.71,6804
HRH14,2013-12-04 03:00,4,125.71,125.72,125.67,125.7,7213
HRH14,2013-12-04 03:30,4,125.7,125.73,125.65,125.69,6929
HRH14,2013-12-04 04:00,4,125.69,125.73,125.69,125.7,10456
HRH14,2013-12-04 04:30,4,125.7,125.71,125.65,125.66,12056
HRH14,2013-12-04 05:00,4,125.67,125.68,125.64,125.66,7218
HRH14,2013-12-04 05:30,4,125.66,125.68,125.58,125.6,16341
HRH14,2013-12-04 06:00,4,125.6,125.62,125.55,125.57,11167
HRH14,2013-12-04 06:30,4,125.58,125.58,125.51,125.53,14415
HRH14,2013-12-04 07:00,4,125.52,125.57,125.4,125.47,23070
HRH14,2013-12-04 07:30,4,125.47,125.49,125.44,125.45,17721
HRH14,2013-12-04 08:00,4,125.44,125.5,125.43,125.49,13730
HRH14,2013-12-04 08:30,4,125.49,125.5,125.44,125.46,9279
HRH14,2013-12-04 09:00,4,125.46,125.52,125.46,125.47,12058
HRH14,2013-12-04 09:30,4,125.47,125.49,125.4,125.41,11979
HRH14,2013-12-04 10:00,4,125.4,125.42,125.28,125.3,32272
HRH14,2013-12-04 10:30,4,125.3,125.35,125.28,125.34,10299
HRH14,2013-12-04 11:00,4,125.33,125.35,125.3,125.33,6582
HRH14,2013-12-04 11:30,4,125.33,125.34,125.3,125.3,1714
HRH14,2013-12-04 12:00,4,125.3,125.31,125.25,125.3,3378
HRH14,2013-12-04 12:30,4,125.31,125.34,125.3,125.3,1202
HRH14,2013-12-04 13:00,4,125.3,125.31,125.29,125.3,742
HRH14,2013-12-04 13:30,4,125.31,125.31,125.29,125.3,569
HRH14,2013-12-04 14:00,4,125.31,125.32,125.29,125.32,607
HRH14,2013-12-04 14:30,4,125.31,125.32,125.3,125.31,112
HRH14,2013-12-05 01:00,5,125.34,125.38,125.32,125.34,11535
HRH14,2013-12-05 01:30,5,125.34,125.37,125.32,125.36,10412
HRH14,2013-12-05 02:00,5,125.35,125.4,125.35,125.38,24913
HRH14,2013-12-05 02:30,5,125.38,125.39,125.33,125.38,22412
HRH14,2013-12-05 03:00,5,125.37,125.41,125.36,125.39,23122
HRH14,2013-12-05 03:30,5,125.39,125.41,125.35,125.37,22523
HRH14,2013-12-05 04:00,5,125.37,125.42,125.37,125.41,21673
HRH14,2013-12-05 04:30,5,125.42,125.42,125.38,125.39,18307
HRH14,2013-12-05 05:00,5,125.39,125.43,125.38,125.41,23093
HRH14,2013-12-05 05:30,5,125.42,125.43,125.38,125.39,14627
HRH14,2013-12-05 06:00,5,125.39,125.39,125.27,125.31,41066
HRH14,2013-12-05 06:30,5,125.32,125.35,125.31,125.34,24453
HRH14,2013-12-05 07:00,5,125.34,125.36,125.28,125.31,18753
HRH14,2013-12-05 07:30,5,125.3,125.3,124.95,125.02,121166
HRH14,2013-12-05 08:00,5,125.02,125.04,124.87,124.96,83456
HRH14,2013-12-05 08:30,5,124.95,125.08,124.95,125.07,52438
HRH14,2013-12-05 09:00,5,125.07,125.08,125.03,125.05,42216
HRH14,2013-12-05 09:30,5,125.05,125.05,124.99,124.99,34291
HRH14,2013-12-05 10:00,5,124.99,124.99,124.91,124.95,38716
HRH14,2013-12-05 10:30,5,124.94,125,124.93,124.94,22274
HRH14,2013-12-05 11:00,5,124.94,124.96,124.92,124.94,3989
HRH14,2013-12-05 11:30,5,124.94,124.94,124.92,124.93,1135
HRH14,2013-12-05 12:00,5,124.92,124.95,124.92,124.93,765
HRH14,2013-12-05 12:30,5,124.93,124.95,124.93,124.95,398
HRH14,2013-12-05 13:00,5,124.95,124.95,124.94,124.95,243
HRH14,2013-12-05 13:30,5,124.94,124.94,124.91,124.91,1484
HRH14,2013-12-05 14:00,5,124.92,124.93,124.86,124.87,3193
HRH14,2013-12-05 14:30,5,124.87,124.88,124.85,124.87,1247
HRH14,2013-12-05 15:00,5,124.88,124.88,124.88,124.88,6
HRH14,2013-12-06 01:00,6,124.85,124.95,124.84,124.91,14967
HRH14,2013-12-06 01:30,6,124.91,124.98,124.91,124.97,10200
HRH14,2013-12-06 02:00,6,124.97,125.04,124.96,125.01,29761
HRH14,2013-12-06 02:30,6,125.02,125.07,124.99,125.01,20845
HRH14,2013-12-06 03:00,6,125.01,125.02,124.98,124.99,14031
HRH14,2013-12-06 03:30,6,124.98,125.03,124.97,124.98,20285
HRH14,2013-12-06 04:00,6,124.98,125,124.92,124.95,21483
HRH14,2013-12-06 04:30,6,124.95,124.98,124.93,124.95,11998
HRH14,2013-12-06 05:00,6,124.95,124.96,124.92,124.95,15535
HRH14,2013-12-06 05:30,6,124.94,124.95,124.91,124.93,12551
HRH14,2013-12-06 06:00,6,124.93,124.95,124.92,124.95,13537
HRH14,2013-12-06 06:30,6,124.95,124.95,124.92,124.93,13937
HRH14,2013-12-06 07:00,6,124.93,124.99,124.87,124.89,33754
HRH14,2013-12-06 07:30,6,124.89,124.92,124.68,124.89,95867
HRH14,2013-12-06 08:00,6,124.89,125.01,124.88,124.91,43923
HRH14,2013-12-06 08:30,6,124.92,125,124.89,124.98,26330
HRH14,2013-12-06 09:00,6,124.98,125.06,124.97,125.01,25486
HRH14,2013-12-06 09:30,6,125,125.06,125,125.05,21307
HRH14,2013-12-06 10:00,6,125.05,125.07,125.04,125.06,21552
HRH14,2013-12-06 10:30,6,125.06,125.06,125.02,125.02,8328
HRH14,2013-12-06 11:00,6,125.03,125.03,124.96,124.97,8826
HRH14,2013-12-06 11:30,6,124.97,125.04,124.96,125.02,4821
HRH14,2013-12-06 12:00,6,125.02,125.03,125.01,125.02,463
HRH14,2013-12-06 12:30,6,125.02,125.02,124.99,125,219
HRH14,2013-12-06 13:00,6,125,125.01,124.99,125,1021
HRH14,2013-12-06 13:30,6,125,125.01,124.97,124.97,522
HRH14,2013-12-06 14:00,6,124.98,125,124.97,125,1003
HRH14,2013-12-06 14:30,6,125,125.05,125,125.04,561
HRH14,2013-12-06 15:00,6,125.03,125.03,125.03,125.03,12
HRH14,2013-12-09 01:00,9,125.07,125.08,124.92,124.98,11950
HRH14,2013-12-09 01:30,9,124.97,125.05,124.96,125.01,12544
HRH14,2013-12-09 02:00,9,125.02,125.04,124.99,125.04,10394
HRH14,2013-12-09 02:30,9,125.03,125.04,124.98,125.04,11204
HRH14,2013-12-09 03:00,9,125.03,125.05,125.02,125.03,10038
HRH14,2013-12-09 03:30,9,125.03,125.05,125.02,125.04,10146
HRH14,2013-12-09 04:00,9,125.03,125.04,125,125.02,10446
HRH14,2013-12-09 04:30,9,125.03,125.1,125.03,125.09,12707
HRH14,2013-12-09 05:00,9,125.1,125.11,125.05,125.07,9895
HRH14,2013-12-09 05:30,9,125.07,125.07,125.03,125.05,6592
HRH14,2013-12-09 06:00,9,125.05,125.05,124.99,125,7613
HRH14,2013-12-09 06:30,9,125,125.05,125,125.05,8926
HRH14,2013-12-09 07:00,9,125.05,125.07,125.04,125.06,8158
HRH14,2013-12-09 07:30,9,125.07,125.08,125.05,125.06,10606
HRH14,2013-12-09 08:00,9,125.06,125.06,125.04,125.06,11717
HRH14,2013-12-09 08:30,9,125.06,125.1,125.06,125.09,15389
HRH14,2013-12-09 09:00,9,125.09,125.09,125.05,125.07,12515
HRH14,2013-12-09 09:30,9,125.06,125.09,125.04,125.06,11873
HRH14,2013-12-09 10:00,9,125.07,125.07,125.02,125.03,9956
HRH14,2013-12-09 10:30,9,125.03,125.05,125.02,125.05,7010
HRH14,2013-12-09 11:00,9,125.05,125.06,125.04,125.05,2993
HRH14,2013-12-09 11:30,9,125.05,125.05,125.02,125.03,663
HRH14,2013-12-09 12:00,9,125.02,125.03,125,125.01,300
HRH14,2013-12-09 12:30,9,125.02,125.02,125,125,285
HRH14,2013-12-09 13:00,9,125,125.01,124.99,124.99,212
HRH14,2013-12-09 13:30,9,125,125,124.99,124.99,15
HRH14,2013-12-09 14:00,9,124.99,125.01,124.99,125.01,556
HRH14,2013-12-09 14:30,9,125.02,125.03,125.01,125.03,280
HRH14,2013-12-09 15:00,9,125.04,125.04,125.04,125.04,10
HRH14,2013-12-10 01:00,10,125.06,125.06,125.01,125.04,3370
HRH14,2013-12-10 01:30,10,125.04,125.06,125.02,125.02,4586
HRH14,2013-12-10 02:00,10,125.03,125.06,125.02,125.05,7793
HRH14,2013-12-10 02:30,10,125.05,125.08,125.04,125.08,11678
HRH14,2013-12-10 03:00,10,125.08,125.09,125.05,125.08,13589
HRH14,2013-12-10 03:30,10,125.08,125.08,125.05,125.06,8599
HRH14,2013-12-10 04:00,10,125.06,125.08,125.05,125.07,11384
HRH14,2013-12-10 04:30,10,125.07,125.07,125.03,125.04,10169
HRH14,2013-12-10 05:00,10,125.04,125.06,125.02,125.05,10372
HRH14,2013-12-10 05:30,10,125.06,125.07,125.04,125.04,9180
HRH14,2013-12-10 06:00,10,125.05,125.08,125.04,125.07,7337
HRH14,2013-12-10 06:30,10,125.07,125.11,125.06,125.08,15063
HRH14,2013-12-10 07:00,10,125.09,125.13,125.07,125.11,20392
HRH14,2013-12-10 07:30,10,125.12,125.12,125.09,125.11,9092
HRH14,2013-12-10 08:00,10,125.11,125.16,125.11,125.13,17355
HRH14,2013-12-10 08:30,10,125.13,125.15,125.1,125.11,22880
HRH14,2013-12-10 09:00,10,125.11,125.11,125.06,125.09,20631
HRH14,2013-12-10 09:30,10,125.09,125.09,125.03,125.05,17937
HRH14,2013-12-10 10:00,10,125.05,125.08,125.02,125.05,15770
HRH14,2013-12-10 10:30,10,125.05,125.07,125.04,125.06,4294
HRH14,2013-12-10 11:00,10,125.06,125.07,125.05,125.05,1679
HRH14,2013-12-10 11:30,10,125.05,125.07,125.05,125.06,1497
HRH14,2013-12-10 12:00,10,125.07,125.09,125.06,125.09,461
HRH14,2013-12-10 12:30,10,125.08,125.08,125.07,125.07,532
HRH14,2013-12-10 13:00,10,125.07,125.07,125.06,125.06,37
HRH14,2013-12-10 13:30,10,125.06,125.09,125.06,125.09,441
HRH14,2013-12-10 14:00,10,125.08,125.09,125.08,125.08,113
HRH14,2013-12-10 14:30,10,125.08,125.09,125.08,125.08,1011
HRH14,2013-12-10 15:00,10,125.07,125.07,125.07,125.07,16
HRH14,2013-12-11 01:00,11,125.05,125.1,125.04,125.09,6039
HRH14,2013-12-11 01:30,11,125.09,125.11,125.08,125.09,4558
HRH14,2013-12-11 02:00,11,125.09,125.11,125.04,125.06,10175
HRH14,2013-12-11 02:30,11,125.06,125.08,125.04,125.06,9185
HRH14,2013-12-11 03:00,11,125.06,125.06,125.02,125.04,11732
HRH14,2013-12-11 03:30,11,125.03,125.07,125.02,125.07,16160
HRH14,2013-12-11 04:00,11,125.07,125.1,125.04,125.09,15631
HRH14,2013-12-11 04:30,11,125.08,125.11,125.06,125.1,11565
HRH14,2013-12-11 05:00,11,125.11,125.11,125.08,125.1,11458
HRH14,2013-12-11 05:30,11,125.1,125.11,125.08,125.08,4736
HRH14,2013-12-11 06:00,11,125.09,125.09,125.04,125.06,8350
HRH14,2013-12-11 06:30,11,125.06,125.06,125.03,125.04,10076
HRH14,2013-12-11 07:00,11,125.04,125.05,125.01,125.04,19041
HRH14,2013-12-11 07:30,11,125.05,125.08,125.03,125.07,11561
HRH14,2013-12-11 08:00,11,125.07,125.08,125.05,125.07,11272
HRH14,2013-12-11 08:30,11,125.07,125.08,125.03,125.04,15435
HRH14,2013-12-11 09:00,11,125.03,125.06,125.03,125.04,13386
HRH14,2013-12-11 09:30,11,125.04,125.06,125.03,125.05,14149
HRH14,2013-12-11 10:00,11,125.05,125.07,125.03,125.06,14953
HRH14,2013-12-11 10:30,11,125.05,125.11,125.05,125.09,13141
HRH14,2013-12-11 11:00,11,125.09,125.09,125.05,125.05,4754
HRH14,2013-12-11 11:30,11,125.05,125.06,125.02,125.06,3802
HRH14,2013-12-11 12:00,11,125.05,125.06,125,125,1796
HRH14,2013-12-11 12:30,11,125.01,125.01,124.98,124.99,1560
HRH14,2013-12-11 13:00,11,124.99,124.99,124.96,124.97,1606
HRH14,2013-12-11 13:30,11,124.97,124.97,124.95,124.96,321
HRH14,2013-12-11 14:00,11,124.96,124.98,124.95,124.96,861
HRH14,2013-12-11 14:30,11,124.96,124.98,124.95,124.97,501
HRH14,2013-12-11 15:00,11,124.98,124.98,124.98,124.98,3
HRH14,2013-12-12 01:00,12,124.95,124.97,124.87,124.87,14003
HRH14,2013-12-12 01:30,12,124.88,124.9,124.85,124.89,6505
HRH14,2013-12-12 02:00,12,124.9,125,124.89,124.95,20443
HRH14,2013-12-12 02:30,12,124.95,125,124.95,125,13168
HRH14,2013-12-12 03:00,12,125,125.04,124.98,125.02,15892
HRH14,2013-12-12 03:30,12,125.03,125.04,124.99,125.03,11815
HRH14,2013-12-12 04:00,12,125.04,125.06,125,125.02,12280
HRH14,2013-12-12 04:30,12,125.02,125.05,125.01,125.04,8288
HRH14,2013-12-12 05:00,12,125.04,125.1,125.04,125.09,16585
HRH14,2013-12-12 05:30,12,125.08,125.09,125.06,125.07,6351
HRH14,2013-12-12 06:00,12,125.07,125.08,125.02,125.03,12079
HRH14,2013-12-12 06:30,12,125.03,125.03,124.97,124.97,10494
HRH14,2013-12-12 07:00,12,124.97,124.98,124.92,124.94,30148
HRH14,2013-12-12 07:30,12,124.93,124.96,124.86,124.91,39572
HRH14,2013-12-12 08:00,12,124.91,124.96,124.9,124.9,24959
HRH14,2013-12-12 08:30,12,124.9,124.92,124.89,124.9,13473
HRH14,2013-12-12 09:00,12,124.9,124.91,124.84,124.85,26205
HRH14,2013-12-12 09:30,12,124.84,124.87,124.83,124.86,22467
HRH14,2013-12-12 10:00,12,124.86,124.91,124.86,124.89,21779
HRH14,2013-12-12 10:30,12,124.89,124.9,124.88,124.89,4327
HRH14,2013-12-12 11:00,12,124.89,124.91,124.88,124.91,4409
HRH14,2013-12-12 11:30,12,124.91,124.93,124.9,124.92,1115
HRH14,2013-12-12 12:00,12,124.92,124.94,124.9,124.94,1788
HRH14,2013-12-12 12:30,12,124.94,124.97,124.94,124.97,338
HRH14,2013-12-12 13:00,12,124.97,124.98,124.95,124.96,487
HRH14,2013-12-12 13:30,12,124.96,124.96,124.94,124.94,136
HRH14,2013-12-12 14:00,12,124.94,124.95,124.91,124.91,169
HRH14,2013-12-12 14:30,12,124.91,124.96,124.91,124.96,362
HRH14,2013-12-12 15:00,12,124.96,124.96,124.96,124.96,21
HRH14,2013-12-13 01:00,13,124.93,124.93,124.89,124.92,3115
HRH14,2013-12-13 01:30,13,124.91,124.94,124.91,124.91,5998
HRH14,2013-12-13 02:00,13,124.92,124.92,124.86,124.87,15132
HRH14,2013-12-13 02:30,13,124.87,124.87,124.83,124.87,9101
HRH14,2013-12-13 03:00,13,124.87,124.88,124.85,124.86,7766
HRH14,2013-12-13 03:30,13,124.86,124.89,124.85,124.88,9763
HRH14,2013-12-13 04:00,13,124.89,124.95,124.88,124.92,12741
HRH14,2013-12-13 04:30,13,124.92,124.93,124.89,124.91,9062
HRH14,2013-12-13 05:00,13,124.91,124.92,124.84,124.85,22037
HRH14,2013-12-13 05:30,13,124.85,124.85,124.81,124.82,14957
HRH14,2013-12-13 06:00,13,124.82,124.86,124.81,124.85,11437
HRH14,2013-12-13 06:30,13,124.86,124.89,124.83,124.89,7483
HRH14,2013-12-13 07:00,13,124.89,124.91,124.87,124.89,13089
HRH14,2013-12-13 07:30,13,124.89,124.94,124.89,124.92,17396
HRH14,2013-12-13 08:00,13,124.92,124.93,124.9,124.91,11179
HRH14,2013-12-13 08:30,13,124.91,124.93,124.89,124.9,14627
HRH14,2013-12-13 09:00,13,124.9,124.92,124.88,124.91,14391
HRH14,2013-12-13 09:30,13,124.91,124.95,124.9,124.93,15002
HRH14,2013-12-13 10:00,13,124.92,124.95,124.91,124.94,16764
HRH14,2013-12-13 10:30,13,124.95,124.98,124.94,124.95,10641
HRH14,2013-12-13 11:00,13,124.95,124.97,124.95,124.97,3088
HRH14,2013-12-13 11:30,13,124.97,124.98,124.96,124.98,815
HRH14,2013-12-13 12:00,13,124.97,125,124.97,125,984
HRH14,2013-12-13 12:30,13,124.99,125,124.99,125,808
HRH14,2013-12-13 13:00,13,124.99,125,124.98,125,166
HRH14,2013-12-13 13:30,13,124.99,124.99,124.96,124.97,490
HRH14,2013-12-13 14:00,13,124.96,124.97,124.95,124.96,228
HRH14,2013-12-13 14:30,13,124.97,124.99,124.97,124.97,231
HRH14,2013-12-13 15:00,13,124.98,124.98,124.98,124.98,10
HRH14,2013-12-16 01:00,16,125.02,125.06,124.98,124.98,6948
HRH14,2013-12-16 01:30,16,124.99,125.05,124.96,124.99,11501
HRH14,2013-12-16 02:00,16,124.99,125.01,124.96,124.97,13863
HRH14,2013-12-16 02:30,16,124.98,124.98,124.9,124.92,10565
HRH14,2013-12-16 03:00,16,124.91,124.92,124.86,124.89,14606
HRH14,2013-12-16 03:30,16,124.89,124.91,124.87,124.91,11890
HRH14,2013-12-16 04:00,16,124.91,124.93,124.91,124.93,8370
HRH14,2013-12-16 04:30,16,124.93,124.95,124.92,124.92,6445
HRH14,2013-12-16 05:00,16,124.93,124.94,124.9,124.92,6714
HRH14,2013-12-16 05:30,16,124.92,124.93,124.91,124.91,4231
HRH14,2013-12-16 06:00,16,124.91,124.92,124.87,124.88,4636
HRH14,2013-12-16 06:30,16,124.88,124.92,124.87,124.91,4768
HRH14,2013-12-16 07:00,16,124.92,124.93,124.89,124.89,7720
HRH14,2013-12-16 07:30,16,124.9,124.94,124.87,124.93,10621
HRH14,2013-12-16 08:00,16,124.93,124.99,124.92,124.98,15736
HRH14,2013-12-16 08:30,16,124.98,124.99,124.94,124.95,11155
HRH14,2013-12-16 09:00,16,124.94,124.95,124.9,124.91,10785
HRH14,2013-12-16 09:30,16,124.92,124.93,124.89,124.91,8539
HRH14,2013-12-16 10:00,16,124.91,124.93,124.9,124.91,7888
HRH14,2013-12-16 10:30,16,124.91,124.92,124.9,124.9,5130
HRH14,2013-12-16 11:00,16,124.91,124.92,124.89,124.92,2241
HRH14,2013-12-16 11:30,16,124.92,124.92,124.86,124.88,2982
HRH14,2013-12-16 12:00,16,124.88,124.88,124.85,124.86,1033
HRH14,2013-12-16 12:30,16,124.85,124.87,124.84,124.85,1513
HRH14,2013-12-16 13:00,16,124.85,124.85,124.84,124.85,244
HRH14,2013-12-16 13:30,16,124.85,124.85,124.85,124.85,147
HRH14,2013-12-16 14:00,16,124.85,124.85,124.83,124.84,553
HRH14,2013-12-16 14:30,16,124.84,124.87,124.84,124.85,332
HRH14,2013-12-17 01:00,17,124.89,124.91,124.87,124.9,3650
HRH14,2013-12-17 01:30,17,124.9,124.9,124.88,124.9,3044
HRH14,2013-12-17 02:00,17,124.9,124.9,124.86,124.9,9459
HRH14,2013-12-17 02:30,17,124.91,124.95,124.91,124.95,12849
HRH14,2013-12-17 03:00,17,124.95,124.96,124.93,124.95,12690
HRH14,2013-12-17 03:30,17,124.96,125.03,124.95,125,23556
HRH14,2013-12-17 04:00,17,124.99,125,124.96,124.99,14494
HRH14,2013-12-17 04:30,17,124.98,125.04,124.98,125.04,10082
HRH14,2013-12-17 05:00,17,125.04,125.04,125.01,125.03,6233
HRH14,2013-12-17 05:30,17,125.04,125.05,125.02,125.05,5275
HRH14,2013-12-17 06:00,17,125.05,125.06,125.03,125.04,7206
HRH14,2013-12-17 06:30,17,125.03,125.05,125.02,125.02,6171
HRH14,2013-12-17 07:00,17,125.02,125.03,125,125.01,18811
HRH14,2013-12-17 07:30,17,125.01,125.07,125.01,125.04,17091
HRH14,2013-12-17 08:00,17,125.04,125.05,125.02,125.03,9903
HRH14,2013-12-17 08:30,17,125.03,125.05,125.02,125.03,8839
HRH14,2013-12-17 09:00,17,125.02,125.02,124.98,124.98,10354
HRH14,2013-12-17 09:30,17,124.99,125,124.97,124.98,15496
HRH14,2013-12-17 10:00,17,124.99,125.04,124.97,125.03,18097
HRH14,2013-12-17 10:30,17,125.03,125.03,125.02,125.02,3082
HRH14,2013-12-17 11:00,17,125.02,125.03,125.01,125.03,2106
HRH14,2013-12-17 11:30,17,125.03,125.04,125.03,125.04,1156
HRH14,2013-12-17 12:00,17,125.04,125.08,125.03,125.07,2125
HRH14,2013-12-17 12:30,17,125.07,125.07,125.05,125.06,451
HRH14,2013-12-17 13:00,17,125.06,125.07,125.06,125.06,501
HRH14,2013-12-17 13:30,17,125.06,125.06,125.04,125.05,489
HRH14,2013-12-17 14:00,17,125.04,125.05,125.04,125.04,543
HRH14,2013-12-17 14:30,17,125.04,125.06,125.04,125.06,277
HRH14,2013-12-18 01:00,18,125.02,125.04,124.98,124.99,2449
HRH14,2013-12-18 01:30,18,125,125.01,124.99,125.01,1586
HRH14,2013-12-18 02:00,18,125,125.06,125,125.04,11443
HRH14,2013-12-18 02:30,18,125.04,125.04,125,125.02,10789
HRH14,2013-12-18 03:00,18,125.02,125.1,125.01,125.09,13602
HRH14,2013-12-18 03:30,18,125.08,125.08,125.02,125.04,12996
HRH14,2013-12-18 04:00,18,125.04,125.07,125.03,125.06,13073
HRH14,2013-12-18 04:30,18,125.06,125.09,125.05,125.08,11273
HRH14,2013-12-18 05:00,18,125.08,125.09,125.07,125.08,5310
HRH14,2013-12-18 05:30,18,125.08,125.14,125.08,125.12,19101
HRH14,2013-12-18 06:00,18,125.12,125.12,125.07,125.09,11490
HRH14,2013-12-18 06:30,18,125.08,125.1,125.06,125.07,5975
HRH14,2013-12-18 07:00,18,125.07,125.07,125.01,125.02,18982
HRH14,2013-12-18 07:30,18,125.02,125.03,124.98,124.99,19180
HRH14,2013-12-18 08:00,18,124.99,125.02,124.97,124.98,12559
HRH14,2013-12-18 08:30,18,124.97,124.98,124.94,124.96,17454
HRH14,2013-12-18 09:00,18,124.96,125,124.95,124.97,14652
HRH14,2013-12-18 09:30,18,124.96,124.97,124.89,124.89,29245
HRH14,2013-12-18 10:00,18,124.9,124.9,124.84,124.86,15961
HRH14,2013-12-18 10:30,18,124.85,124.86,124.81,124.82,16483
HRH14,2013-12-18 11:00,18,124.83,124.84,124.82,124.83,5010
HRH14,2013-12-18 11:30,18,124.84,124.85,124.82,124.82,5357
HRH14,2013-12-18 12:00,18,124.83,124.83,124.81,124.82,892
HRH14,2013-12-18 12:30,18,124.81,124.89,124.8,124.89,2784
HRH14,2013-12-18 13:00,18,124.89,125.03,124.72,125.02,17498
HRH14,2013-12-18 13:30,18,125.01,125.06,124.96,124.96,5202
HRH14,2013-12-18 14:00,18,124.96,125,124.94,124.94,1179
HRH14,2013-12-18 14:30,18,124.94,124.94,124.88,124.89,781
HRH14,2013-12-19 01:00,19,124.89,124.9,124.71,124.75,17179
HRH14,2013-12-19 01:30,19,124.74,124.78,124.7,124.76,9905
HRH14,2013-12-19 02:00,19,124.75,124.92,124.75,124.87,23601
HRH14,2013-12-19 02:30,19,124.87,124.94,124.85,124.93,18150
HRH14,2013-12-19 03:00,19,124.93,124.93,124.88,124.88,16725
HRH14,2013-12-19 03:30,19,124.89,124.89,124.86,124.88,13065
HRH14,2013-12-19 04:00,19,124.88,124.9,124.86,124.9,9852
HRH14,2013-12-19 04:30,19,124.9,124.91,124.87,124.87,11843
HRH14,2013-12-19 05:00,19,124.87,124.9,124.87,124.87,7977
HRH14,2013-12-19 05:30,19,124.87,124.89,124.83,124.83,12426
HRH14,2013-12-19 06:00,19,124.84,124.84,124.71,124.75,22253
HRH14,2013-12-19 06:30,19,124.75,124.76,124.66,124.71,30016
HRH14,2013-12-19 07:00,19,124.72,124.74,124.7,124.74,15267
HRH14,2013-12-19 07:30,19,124.74,124.78,124.64,124.66,37789
HRH14,2013-12-19 08:00,19,124.66,124.71,124.65,124.71,25467
HRH14,2013-12-19 08:30,19,124.71,124.72,124.65,124.68,20985
HRH14,2013-12-19 09:00,19,124.69,124.75,124.69,124.71,18982
HRH14,2013-12-19 09:30,19,124.7,124.78,124.7,124.78,15215
HRH14,2013-12-19 10:00,19,124.77,124.79,124.74,124.76,19959
HRH14,2013-12-19 10:30,19,124.76,124.77,124.75,124.76,7562
HRH14,2013-12-19 11:00,19,124.76,124.77,124.74,124.75,1668
HRH14,2013-12-19 11:30,19,124.75,124.76,124.74,124.75,1191
HRH14,2013-12-19 12:00,19,124.75,124.77,124.73,124.77,1722
HRH14,2013-12-19 12:30,19,124.76,124.76,124.74,124.74,598
HRH14,2013-12-19 13:00,19,124.75,124.76,124.74,124.75,119
HRH14,2013-12-19 13:30,19,124.76,124.78,124.76,124.77,403
HRH14,2013-12-19 14:00,19,124.77,124.78,124.74,124.75,183
HRH14,2013-12-19 14:30,19,124.76,124.78,124.76,124.76,230
HRH14,2013-12-20 01:00,20,124.74,124.75,124.71,124.71,4296
HRH14,2013-12-20 01:30,20,124.71,124.75,124.68,124.71,4770
HRH14,2013-12-20 02:00,20,124.7,124.73,124.69,124.7,8738
HRH14,2013-12-20 02:30,20,124.7,124.72,124.68,124.7,10558
HRH14,2013-12-20 03:00,20,124.71,124.73,124.69,124.71,9687
HRH14,2013-12-20 03:30,20,124.7,124.71,124.67,124.67,8698
HRH14,2013-12-20 04:00,20,124.67,124.72,124.67,124.71,8527
HRH14,2013-12-20 04:30,20,124.71,124.72,124.69,124.71,8051
HRH14,2013-12-20 05:00,20,124.71,124.71,124.67,124.68,12785
HRH14,2013-12-20 05:30,20,124.67,124.68,124.61,124.63,11468
HRH14,2013-12-20 06:00,20,124.64,124.65,124.55,124.57,16439
HRH14,2013-12-20 06:30,20,124.56,124.63,124.55,124.59,14202
HRH14,2013-12-20 07:00,20,124.6,124.62,124.54,124.57,27243
HRH14,2013-12-20 07:30,20,124.57,124.57,124.5,124.56,23389
HRH14,2013-12-20 08:00,20,124.55,124.64,124.54,124.62,26020
HRH14,2013-12-20 08:30,20,124.61,124.63,124.58,124.61,17601
HRH14,2013-12-20 09:00,20,124.61,124.62,124.57,124.59,15898
HRH14,2013-12-20 09:30,20,124.6,124.68,124.59,124.65,12248
HRH14,2013-12-20 10:00,20,124.65,124.72,124.64,124.69,10684
HRH14,2013-12-20 10:30,20,124.69,124.7,124.65,124.66,6066
HRH14,2013-12-20 11:00,20,124.67,124.67,124.64,124.67,2378
HRH14,2013-12-20 11:30,20,124.67,124.68,124.65,124.65,1081
HRH14,2013-12-20 12:00,20,124.66,124.68,124.66,124.67,434
HRH14,2013-12-20 12:30,20,124.66,124.66,124.63,124.63,1038
HRH14,2013-12-20 13:00,20,124.63,124.64,124.62,124.62,115
HRH14,2013-12-20 13:30,20,124.63,124.63,124.62,124.63,303
HRH14,2013-12-20 14:00,20,124.62,124.63,124.62,124.62,409
HRH14,2013-12-20 14:30,20,124.63,124.65,124.62,124.64,333
HRH14,2013-12-23 01:00,23,124.62,124.63,124.57,124.62,3305
HRH14,2013-12-23 01:30,23,124.62,124.65,124.6,124.61,3895
HRH14,2013-12-23 02:00,23,124.6,124.62,124.57,124.59,10844
HRH14,2013-12-23 02:30,23,124.58,124.61,124.57,124.58,6945
HRH14,2013-12-23 03:00,23,124.58,124.58,124.55,124.55,4513
HRH14,2013-12-23 03:30,23,124.55,124.56,124.52,124.55,7756
HRH14,2013-12-23 04:00,23,124.55,124.57,124.54,124.56,6839
HRH14,2013-12-23 04:30,23,124.56,124.6,124.56,124.58,5545
HRH14,2013-12-23 05:00,23,124.59,124.6,124.57,124.6,2708
HRH14,2013-12-23 05:30,23,124.6,124.6,124.59,124.6,3613
HRH14,2013-12-23 06:00,23,124.61,124.63,124.6,124.61,4029
HRH14,2013-12-23 06:30,23,124.61,124.64,124.6,124.62,4750
HRH14,2013-12-23 07:00,23,124.62,124.63,124.58,124.6,4360
HRH14,2013-12-23 07:30,23,124.61,124.63,124.6,124.62,3814
HRH14,2013-12-23 08:00,23,124.61,124.63,124.6,124.62,2892
HRH14,2013-12-23 08:30,23,124.62,124.62,124.6,124.62,6817
HRH14,2013-12-23 09:00,23,124.62,124.64,124.61,124.63,3531
HRH14,2013-12-23 09:30,23,124.63,124.64,124.61,124.62,4606
HRH14,2013-12-23 10:00,23,124.62,124.66,124.62,124.64,5312
HRH14,2013-12-23 10:30,23,124.64,124.66,124.63,124.65,2811
HRH14,2013-12-23 11:00,23,124.65,124.66,124.65,124.66,1496
HRH14,2013-12-23 11:30,23,124.65,124.66,124.64,124.65,1442
HRH14,2013-12-23 12:00,23,124.66,124.66,124.64,124.65,203
HRH14,2013-12-23 12:30,23,124.64,124.64,124.63,124.63,218
HRH14,2013-12-23 13:00,23,124.62,124.63,124.62,124.63,131
HRH14,2013-12-23 13:30,23,124.62,124.62,124.62,124.62,56
HRH14,2013-12-23 14:00,23,124.62,124.63,124.62,124.62,217
HRH14,2013-12-23 14:30,23,124.62,124.66,124.62,124.64,138
HRH14,2013-12-27 01:00,27,124.58,124.62,124.52,124.54,5225
HRH14,2013-12-27 01:30,27,124.55,124.55,124.51,124.53,2733
HRH14,2013-12-27 02:00,27,124.53,124.54,124.38,124.39,11312
HRH14,2013-12-27 02:30,27,124.39,124.44,124.38,124.41,7065
HRH14,2013-12-27 03:00,27,124.41,124.43,124.37,124.37,5348
HRH14,2013-12-27 03:30,27,124.37,124.38,124.3,124.32,11559
HRH14,2013-12-27 04:00,27,124.33,124.34,124.31,124.31,7430
HRH14,2013-12-27 04:30,27,124.31,124.36,124.31,124.33,7109
HRH14,2013-12-27 05:00,27,124.32,124.33,124.3,124.3,4819
HRH14,2013-12-27 05:30,27,124.3,124.32,124.28,124.32,5444
HRH14,2013-12-27 06:00,27,124.31,124.32,124.3,124.32,3835
HRH14,2013-12-27 06:30,27,124.32,124.32,124.27,124.28,6706
HRH14,2013-12-27 07:00,27,124.28,124.29,124.26,124.26,5255
HRH14,2013-12-27 07:30,27,124.26,124.28,124.25,124.28,6561
HRH14,2013-12-27 08:00,27,124.27,124.28,124.26,124.27,5020
HRH14,2013-12-27 08:30,27,124.27,124.28,124.22,124.22,7047
HRH14,2013-12-27 09:00,27,124.22,124.26,124.22,124.25,6641
HRH14,2013-12-27 09:30,27,124.24,124.27,124.23,124.25,5107
HRH14,2013-12-27 10:00,27,124.25,124.26,124.21,124.21,7927
HRH14,2013-12-27 10:30,27,124.21,124.23,124.2,124.23,2289
HRH14,2013-12-27 11:00,27,124.23,124.23,124.22,124.23,1005
HRH14,2013-12-27 11:30,27,124.22,124.23,124.17,124.18,1354
HRH14,2013-12-27 12:00,27,124.17,124.18,124.16,124.16,1053
HRH14,2013-12-27 12:30,27,124.15,124.17,124.15,124.16,326
HRH14,2013-12-27 13:00,27,124.16,124.16,124.15,124.16,148
HRH14,2013-12-27 13:30,27,124.16,124.16,124.15,124.16,265
HRH14,2013-12-27 14:00,27,124.16,124.18,124.16,124.18,115
HRH14,2013-12-27 14:30,27,124.18,124.2,124.17,124.18,313
HRH14,2013-12-30 01:00,30,124.18,124.24,124.15,124.22,6675
HRH14,2013-12-30 01:30,30,124.22,124.29,124.21,124.27,5120
HRH14,2013-12-30 02:00,30,124.27,124.27,124.22,124.25,8033
HRH14,2013-12-30 02:30,30,124.25,124.27,124.22,124.26,5653
HRH14,2013-12-30 03:00,30,124.26,124.29,124.25,124.27,10419
HRH14,2013-12-30 03:30,30,124.27,124.27,124.24,124.25,4965
HRH14,2013-12-30 04:00,30,124.25,124.27,124.23,124.24,6921
HRH14,2013-12-30 04:30,30,124.25,124.27,124.23,124.27,5761
HRH14,2013-12-30 05:00,30,124.27,124.28,124.26,124.28,2058
HRH14,2013-12-30 05:30,30,124.28,124.29,124.26,124.27,6030
HRH14,2013-12-30 06:00,30,124.27,124.27,124.25,124.27,5149
HRH14,2013-12-30 06:30,30,124.27,124.3,124.26,124.29,7000
HRH14,2013-12-30 07:00,30,124.3,124.31,124.28,124.3,4340
HRH14,2013-12-30 07:30,30,124.3,124.34,124.29,124.32,7645
HRH14,2013-12-30 08:00,30,124.31,124.32,124.3,124.32,3752
HRH14,2013-12-30 08:30,30,124.31,124.34,124.31,124.34,5816
HRH14,2013-12-30 09:00,30,124.34,124.35,124.32,124.34,11499
HRH14,2013-12-30 09:30,30,124.35,124.35,124.33,124.35,4488
HRH14,2013-12-30 10:00,30,124.34,124.44,124.34,124.41,20174
HRH14,2013-12-30 10:30,30,124.4,124.41,124.39,124.4,2847
HRH14,2013-12-30 11:00,30,124.4,124.42,124.4,124.41,1146
HRH14,2013-12-30 11:30,30,124.4,124.41,124.39,124.4,812
HRH14,2013-12-30 12:00,30,124.41,124.41,124.4,124.41,334
HRH14,2013-12-30 12:30,30,124.4,124.42,124.4,124.42,39
HRH14,2013-12-30 13:00,30,124.41,124.42,124.41,124.42,382
HRH14,2013-12-30 13:30,30,124.41,124.42,124.41,124.41,7
HRH14,2013-12-30 14:00,30,124.41,124.43,124.41,124.43,182
HRH14,2013-12-30 14:30,30,124.43,124.48,124.43,124.45,544
HRH14,2014-01-02 01:00,2,124.17,124.29,124.16,124.25,11632
HRH14,2014-01-02 01:30,2,124.25,124.28,124.24,124.27,7412
HRH14,2014-01-02 02:00,2,124.28,124.28,124.23,124.24,7847
HRH14,2014-01-02 02:30,2,124.23,124.25,124.2,124.2,7116
HRH14,2014-01-02 03:00,2,124.21,124.23,124.2,124.21,4795
HRH14,2014-01-02 03:30,2,124.21,124.31,124.21,124.31,12717
HRH14,2014-01-02 04:00,2,124.31,124.32,124.27,124.29,11767
HRH14,2014-01-02 04:30,2,124.28,124.3,124.27,124.28,13142
HRH14,2014-01-02 05:00,2,124.27,124.32,124.27,124.32,17091
HRH14,2014-01-02 05:30,2,124.32,124.37,124.3,124.37,10761
HRH14,2014-01-02 06:00,2,124.37,124.41,124.35,124.39,12240
HRH14,2014-01-02 06:30,2,124.4,124.4,124.35,124.36,13388
HRH14,2014-01-02 07:00,2,124.36,124.37,124.33,124.35,10224
HRH14,2014-01-02 07:30,2,124.34,124.41,124.33,124.38,8162
HRH14,2014-01-02 08:00,2,124.39,124.4,124.38,124.39,8718
HRH14,2014-01-02 08:30,2,124.39,124.41,124.36,124.38,8648
HRH14,2014-01-02 09:00,2,124.38,124.45,124.36,124.43,18026
HRH14,2014-01-02 09:30,2,124.43,124.45,124.41,124.43,12148
HRH14,2014-01-02 10:00,2,124.43,124.44,124.4,124.4,9158
HRH14,2014-01-02 10:30,2,124.41,124.42,124.39,124.42,3945
HRH14,2014-01-02 11:00,2,124.42,124.42,124.39,124.4,1657
HRH14,2014-01-02 11:30,2,124.4,124.42,124.4,124.42,901
HRH14,2014-01-02 12:00,2,124.42,124.42,124.4,124.42,644
HRH14,2014-01-02 12:30,2,124.42,124.44,124.41,124.44,1672
HRH14,2014-01-02 13:00,2,124.44,124.46,124.43,124.45,863
HRH14,2014-01-02 13:30,2,124.45,124.46,124.45,124.46,157
HRH14,2014-01-02 14:00,2,124.45,124.46,124.44,124.46,447
HRH14,2014-01-02 14:30,2,124.46,124.47,124.45,124.45,834
HRH14,2014-01-02 15:00,2,124.44,124.44,124.44,124.44,38
HRH14,2014-01-03 01:00,3,124.42,124.44,124.38,124.4,5531
HRH14,2014-01-03 01:30,3,124.41,124.43,124.39,124.41,2639
HRH14,2014-01-03 02:00,3,124.41,124.49,124.41,124.44,15304
HRH14,2014-01-03 02:30,3,124.45,124.45,124.43,124.44,5922
HRH14,2014-01-03 03:00,3,124.44,124.46,124.42,124.45,10296
HRH14,2014-01-03 03:30,3,124.45,124.45,124.42,124.44,7632
HRH14,2014-01-03 04:00,3,124.44,124.45,124.42,124.42,11097
HRH14,2014-01-03 04:30,3,124.42,124.43,124.4,124.41,7055
HRH14,2014-01-03 05:00,3,124.42,124.42,124.37,124.39,9817
HRH14,2014-01-03 05:30,3,124.38,124.41,124.38,124.39,6656
HRH14,2014-01-03 06:00,3,124.39,124.41,124.38,124.4,7696
HRH14,2014-01-03 06:30,3,124.4,124.41,124.37,124.4,14174
HRH14,2014-01-03 07:00,3,124.4,124.41,124.36,124.38,10088
HRH14,2014-01-03 07:30,3,124.38,124.39,124.36,124.38,10270
HRH14,2014-01-03 08:00,3,124.38,124.41,124.37,124.41,10557
HRH14,2014-01-03 08:30,3,124.41,124.43,124.4,124.42,10317
HRH14,2014-01-03 09:00,3,124.43,124.46,124.41,124.43,12739
HRH14,2014-01-03 09:30,3,124.44,124.46,124.43,124.46,10122
HRH14,2014-01-03 10:00,3,124.46,124.47,124.43,124.47,11327
HRH14,2014-01-03 10:30,3,124.47,124.5,124.46,124.48,7637
HRH14,2014-01-03 11:00,3,124.48,124.49,124.46,124.48,1579
HRH14,2014-01-03 11:30,3,124.48,124.53,124.47,124.52,2456
HRH14,2014-01-03 12:00,3,124.53,124.55,124.53,124.54,555
HRH14,2014-01-03 12:30,3,124.54,124.54,124.53,124.54,398
HRH14,2014-01-03 13:00,3,124.54,124.54,124.53,124.54,181
HRH14,2014-01-03 13:30,3,124.54,124.54,124.49,124.51,468
HRH14,2014-01-03 14:00,3,124.5,124.5,124.49,124.5,443
HRH14,2014-01-03 14:30,3,124.5,124.51,124.49,124.5,160
HRH14,2014-01-06 01:00,6,124.5,124.63,124.49,124.63,16678
HRH14,2014-01-06 01:30,6,124.63,124.7,124.63,124.67,18068
HRH14,2014-01-06 02:00,6,124.67,124.67,124.59,124.62,20826
HRH14,2014-01-06 02:30,6,124.63,124.69,124.63,124.67,13191
HRH14,2014-01-06 03:00,6,124.68,124.69,124.66,124.69,11723
HRH14,2014-01-06 03:30,6,124.68,124.69,124.66,124.68,6968
HRH14,2014-01-06 04:00,6,124.68,124.69,124.64,124.64,20739
HRH14,2014-01-06 04:30,6,124.64,124.65,124.6,124.62,15459
HRH14,2014-01-06 05:00,6,124.61,124.65,124.61,124.62,16288
HRH14,2014-01-06 05:30,6,124.62,124.63,124.6,124.6,7260
HRH14,2014-01-06 06:00,6,124.6,124.63,124.6,124.62,7359
HRH14,2014-01-06 06:30,6,124.62,124.65,124.62,124.65,5645
HRH14,2014-01-06 07:00,6,124.64,124.7,124.64,124.67,21384
HRH14,2014-01-06 07:30,6,124.67,124.67,124.62,124.65,12488
HRH14,2014-01-06 08:00,6,124.64,124.64,124.6,124.61,7981
HRH14,2014-01-06 08:30,6,124.61,124.63,124.59,124.61,10897
HRH14,2014-01-06 09:00,6,124.62,124.68,124.62,124.64,17001
HRH14,2014-01-06 09:30,6,124.64,124.65,124.62,124.63,12112
HRH14,2014-01-06 10:00,6,124.64,124.65,124.6,124.65,17380
HRH14,2014-01-06 10:30,6,124.65,124.65,124.64,124.64,4596
HRH14,2014-01-06 11:00,6,124.64,124.66,124.64,124.66,2527
HRH14,2014-01-06 11:30,6,124.65,124.67,124.65,124.66,1325
HRH14,2014-01-06 12:00,6,124.66,124.67,124.66,124.67,1000
HRH14,2014-01-06 12:30,6,124.67,124.69,124.67,124.68,1143
HRH14,2014-01-06 13:00,6,124.67,124.67,124.66,124.66,95
HRH14,2014-01-06 13:30,6,124.66,124.67,124.66,124.66,146
HRH14,2014-01-06 14:00,6,124.66,124.67,124.65,124.67,253
HRH14,2014-01-06 14:30,6,124.66,124.68,124.66,124.67,456
HRH14,2014-01-06 15:00,6,124.67,124.67,124.67,124.67,6
HRH14,2014-01-07 01:00,7,124.67,124.68,124.63,124.64,7017
HRH14,2014-01-07 01:30,7,124.64,124.69,124.62,124.68,7301
HRH14,2014-01-07 02:00,7,124.69,124.72,124.65,124.72,19736
HRH14,2014-01-07 02:30,7,124.72,124.77,124.7,124.7,22535
HRH14,2014-01-07 03:00,7,124.7,124.73,124.69,124.72,21060
HRH14,2014-01-07 03:30,7,124.72,124.72,124.69,124.7,14815
HRH14,2014-01-07 04:00,7,124.69,124.7,124.64,124.64,24166
HRH14,2014-01-07 04:30,7,124.64,124.65,124.61,124.65,19990
HRH14,2014-01-07 05:00,7,124.65,124.67,124.64,124.65,7127
HRH14,2014-01-07 05:30,7,124.65,124.69,124.65,124.67,8864
HRH14,2014-01-07 06:00,7,124.67,124.68,124.65,124.65,3989
HRH14,2014-01-07 06:30,7,124.65,124.69,124.64,124.68,10752
HRH14,2014-01-07 07:00,7,124.68,124.74,124.68,124.71,14223
HRH14,2014-01-07 07:30,7,124.72,124.76,124.71,124.73,12437
HRH14,2014-01-07 08:00,7,124.72,124.75,124.71,124.74,26239
HRH14,2014-01-07 08:30,7,124.74,124.75,124.69,124.69,19587
HRH14,2014-01-07 09:00,7,124.69,124.71,124.68,124.7,22090
HRH14,2014-01-07 09:30,7,124.7,124.75,124.7,124.73,20442
HRH14,2014-01-07 10:00,7,124.72,124.74,124.72,124.72,13523
HRH14,2014-01-07 10:30,7,124.72,124.74,124.71,124.72,10265
HRH14,2014-01-07 11:00,7,124.72,124.74,124.72,124.73,3836
HRH14,2014-01-07 11:30,7,124.73,124.75,124.72,124.75,2072
HRH14,2014-01-07 12:00,7,124.74,124.75,124.72,124.73,1371
HRH14,2014-01-07 12:30,7,124.74,124.75,124.74,124.75,362
HRH14,2014-01-07 13:00,7,124.75,124.76,124.74,124.75,860
HRH14,2014-01-07 13:30,7,124.74,124.74,124.73,124.74,213
HRH14,2014-01-07 14:00,7,124.74,124.74,124.74,124.74,76
HRH14,2014-01-07 14:30,7,124.74,124.74,124.73,124.74,250
HRH14,2014-01-08 01:00,8,124.73,124.73,124.68,124.69,6824
HRH14,2014-01-08 01:30,8,124.68,124.7,124.64,124.65,8367
HRH14,2014-01-08 02:00,8,124.65,124.69,124.65,124.69,10388
HRH14,2014-01-08 02:30,8,124.69,124.72,124.68,124.69,19244
HRH14,2014-01-08 03:00,8,124.69,124.71,124.68,124.71,11081
HRH14,2014-01-08 03:30,8,124.72,124.74,124.72,124.73,14587
HRH14,2014-01-08 04:00,8,124.73,124.79,124.72,124.78,15980
HRH14,2014-01-08 04:30,8,124.78,124.8,124.77,124.8,13264
HRH14,2014-01-08 05:00,8,124.79,124.81,124.77,124.79,11575
HRH14,2014-01-08 05:30,8,124.79,124.84,124.78,124.82,26183
HRH14,2014-01-08 06:00,8,124.82,124.84,124.8,124.82,11173
HRH14,2014-01-08 06:30,8,124.82,124.83,124.79,124.8,13171
HRH14,2014-01-08 07:00,8,124.8,124.82,124.73,124.76,32944
HRH14,2014-01-08 07:30,8,124.76,124.77,124.68,124.71,35521
HRH14,2014-01-08 08:00,8,124.71,124.75,124.71,124.71,14156
HRH14,2014-01-08 08:30,8,124.71,124.75,124.7,124.7,27622
HRH14,2014-01-08 09:00,8,124.71,124.73,124.69,124.7,22759
HRH14,2014-01-08 09:30,8,124.7,124.7,124.63,124.64,20796
HRH14,2014-01-08 10:00,8,124.64,124.65,124.58,124.61,26014
HRH14,2014-01-08 10:30,8,124.61,124.65,124.59,124.59,25719
HRH14,2014-01-08 11:00,8,124.59,124.6,124.58,124.59,4073
HRH14,2014-01-08 11:30,8,124.58,124.59,124.54,124.56,6560
HRH14,2014-01-08 12:00,8,124.56,124.59,124.55,124.57,1567
HRH14,2014-01-08 12:30,8,124.57,124.58,124.57,124.57,324
HRH14,2014-01-08 13:00,8,124.57,124.57,124.52,124.54,2891
HRH14,2014-01-08 13:30,8,124.53,124.56,124.52,124.56,612
HRH14,2014-01-08 14:00,8,124.56,124.58,124.56,124.57,1981
HRH14,2014-01-08 14:30,8,124.57,124.57,124.54,124.55,290
HRH14,2014-01-08 15:00,8,124.56,124.56,124.56,124.56,3
HRH14,2014-01-09 01:00,9,124.6,124.6,124.52,124.57,11248
HRH14,2014-01-09 01:30,9,124.57,124.59,124.52,124.53,13676
HRH14,2014-01-09 02:00,9,124.54,124.56,124.5,124.56,24965
HRH14,2014-01-09 02:30,9,124.56,124.57,124.51,124.54,21792
HRH14,2014-01-09 03:00,9,124.54,124.58,124.53,124.56,20822
HRH14,2014-01-09 03:30,9,124.56,124.59,124.55,124.58,17071
HRH14,2014-01-09 04:00,9,124.59,124.59,124.46,124.49,41060
HRH14,2014-01-09 04:30,9,124.49,124.57,124.49,124.52,21221
HRH14,2014-01-09 05:00,9,124.52,124.66,124.5,124.65,25144
HRH14,2014-01-09 05:30,9,124.65,124.65,124.62,124.62,23452
HRH14,2014-01-09 06:00,9,124.63,124.67,124.62,124.64,15013
HRH14,2014-01-09 06:30,9,124.63,124.64,124.55,124.57,21990
HRH14,2014-01-09 07:00,9,124.57,124.68,124.57,124.65,27028
HRH14,2014-01-09 07:30,9,124.64,124.83,124.63,124.79,59487
HRH14,2014-01-09 08:00,9,124.79,124.8,124.72,124.73,29146
HRH14,2014-01-09 08:30,9,124.73,124.76,124.67,124.68,28486
HRH14,2014-01-09 09:00,9,124.69,124.7,124.56,124.57,36044
HRH14,2014-01-09 09:30,9,124.57,124.64,124.56,124.61,19041
HRH14,2014-01-09 10:00,9,124.61,124.66,124.6,124.64,23663
HRH14,2014-01-09 10:30,9,124.65,124.65,124.59,124.6,18151
HRH14,2014-01-09 11:00,9,124.6,124.63,124.6,124.63,2735
HRH14,2014-01-09 11:30,9,124.63,124.66,124.63,124.65,1661
HRH14,2014-01-09 12:00,9,124.65,124.66,124.63,124.65,931
HRH14,2014-01-09 12:30,9,124.64,124.64,124.63,124.63,223
HRH14,2014-01-09 13:00,9,124.64,124.64,124.63,124.64,464
HRH14,2014-01-09 13:30,9,124.65,124.66,124.63,124.65,494
HRH14,2014-01-09 14:00,9,124.64,124.65,124.64,124.65,122
HRH14,2014-01-09 14:30,9,124.65,124.67,124.65,124.65,436
HRH14,2014-01-10 01:00,10,124.66,124.7,124.65,124.69,4439
HRH14,2014-01-10 01:30,10,124.69,124.73,124.69,124.7,8062
HRH14,2014-01-10 02:00,10,124.7,124.76,124.69,124.71,12221
HRH14,2014-01-10 02:30,10,124.71,124.72,124.66,124.69,13915
HRH14,2014-01-10 03:00,10,124.69,124.71,124.67,124.71,10374
HRH14,2014-01-10 03:30,10,124.71,124.72,124.68,124.7,22693
HRH14,2014-01-10 04:00,10,124.69,124.74,124.69,124.73,15018
HRH14,2014-01-10 04:30,10,124.74,124.77,124.72,124.77,16722
HRH14,2014-01-10 05:00,10,124.77,124.77,124.73,124.76,15179
HRH14,2014-01-10 05:30,10,124.76,124.77,124.73,124.73,7407
HRH14,2014-01-10 06:00,10,124.73,124.76,124.73,124.75,11540
HRH14,2014-01-10 06:30,10,124.75,124.79,124.74,124.77,13775
HRH14,2014-01-10 07:00,10,124.76,124.79,124.73,124.74,20832
HRH14,2014-01-10 07:30,10,124.76,125.04,124.75,124.93,99376
HRH14,2014-01-10 08:00,10,124.94,124.95,124.9,124.92,36321
HRH14,2014-01-10 08:30,10,124.92,125.05,124.92,125.03,38249
HRH14,2014-01-10 09:00,10,125.02,125.06,125,125.01,28146
HRH14,2014-01-10 09:30,10,125.01,125.03,124.97,125.01,22283
HRH14,2014-01-10 10:00,10,125.02,125.02,124.99,125.02,12787
HRH14,2014-01-10 10:30,10,125.01,125.03,125.01,125.02,10001
HRH14,2014-01-10 11:00,10,125.02,125.03,125.01,125.02,3488
HRH14,2014-01-10 11:30,10,125.02,125.04,125.02,125.03,3777
HRH14,2014-01-10 12:00,10,125.04,125.04,125.02,125.03,742
HRH14,2014-01-10 12:30,10,125.04,125.06,125.04,125.05,212
HRH14,2014-01-10 13:00,10,125.05,125.06,125.05,125.06,171
HRH14,2014-01-10 13:30,10,125.05,125.08,125.05,125.07,1499
HRH14,2014-01-10 14:00,10,125.08,125.09,125.06,125.09,241
HRH14,2014-01-10 14:30,10,125.08,125.1,125.08,125.08,1800
HRH14,2014-01-10 15:00,10,125.09,125.09,125.09,125.09,21
HRH14,2014-01-13 01:00,13,125.06,125.06,125,125,11562
HRH14,2014-01-13 01:30,13,125,125.02,124.97,124.98,10787
HRH14,2014-01-13 02:00,13,124.98,125.02,124.98,125,16016
HRH14,2014-01-13 02:30,13,124.99,125.04,124.99,125.01,13922
HRH14,2014-01-13 03:00,13,125.01,125.03,125,125.02,11446
HRH14,2014-01-13 03:30,13,125.02,125.07,125.01,125.07,9444
HRH14,2014-01-13 04:00,13,125.07,125.1,125.06,125.08,13300
HRH14,2014-01-13 04:30,13,125.08,125.12,125.08,125.11,22270
HRH14,2014-01-13 05:00,13,125.11,125.14,125.1,125.11,7768
HRH14,2014-01-13 05:30,13,125.1,125.12,125.09,125.11,11395
HRH14,2014-01-13 06:00,13,125.1,125.14,125.1,125.13,10715
HRH14,2014-01-13 06:30,13,125.14,125.14,125.11,125.14,6909
HRH14,2014-01-13 07:00,13,125.13,125.19,125.13,125.16,19845
HRH14,2014-01-13 07:30,13,125.16,125.18,125.13,125.14,16453
HRH14,2014-01-13 08:00,13,125.14,125.2,125.14,125.17,15751
HRH14,2014-01-13 08:30,13,125.17,125.2,125.17,125.19,15492
HRH14,2014-01-13 09:00,13,125.18,125.19,125.16,125.17,10652
HRH14,2014-01-13 09:30,13,125.17,125.18,125.16,125.18,12561
HRH14,2014-01-13 10:00,13,125.19,125.2,125.17,125.19,15793
HRH14,2014-01-13 10:30,13,125.19,125.19,125.17,125.18,2349
HRH14,2014-01-13 11:00,13,125.18,125.21,125.17,125.2,7671
HRH14,2014-01-13 11:30,13,125.2,125.23,125.2,125.2,3415
HRH14,2014-01-13 12:00,13,125.2,125.24,125.19,125.24,4203
HRH14,2014-01-13 12:30,13,125.24,125.25,125.23,125.23,1453
HRH14,2014-01-13 13:00,13,125.24,125.28,125.24,125.26,3265
HRH14,2014-01-13 13:30,13,125.26,125.27,125.25,125.26,430
HRH14,2014-01-13 14:00,13,125.26,125.26,125.25,125.26,345
HRH14,2014-01-13 14:30,13,125.26,125.29,125.26,125.27,379
HRH14,2014-01-13 15:00,13,125.27,125.27,125.27,125.27,30
HRH14,2014-01-14 01:00,14,125.22,125.26,125.22,125.23,19545
HRH14,2014-01-14 01:30,14,125.23,125.25,125.22,125.24,5442
HRH14,2014-01-14 02:00,14,125.23,125.26,125.22,125.23,12915
HRH14,2014-01-14 02:30,14,125.22,125.23,125.18,125.2,21041
HRH14,2014-01-14 03:00,14,125.19,125.21,125.17,125.21,21057
HRH14,2014-01-14 03:30,14,125.21,125.25,125.19,125.2,20264
HRH14,2014-01-14 04:00,14,125.2,125.23,125.18,125.19,21093
HRH14,2014-01-14 04:30,14,125.2,125.21,125.18,125.21,10397
HRH14,2014-01-14 05:00,14,125.2,125.22,125.19,125.19,11981
HRH14,2014-01-14 05:30,14,125.2,125.2,125.17,125.17,4193
HRH14,2014-01-14 06:00,14,125.18,125.18,125.12,125.17,16539
HRH14,2014-01-14 06:30,14,125.16,125.18,125.14,125.18,12672
HRH14,2014-01-14 07:00,14,125.17,125.21,125.17,125.2,14883
HRH14,2014-01-14 07:30,14,125.19,125.24,125.15,125.2,17849
HRH14,2014-01-14 08:00,14,125.21,125.21,125.15,125.18,15627
HRH14,2014-01-14 08:30,14,125.19,125.2,125.16,125.17,20104
HRH14,2014-01-14 09:00,14,125.17,125.2,125.15,125.2,11490
HRH14,2014-01-14 09:30,14,125.2,125.21,125.17,125.18,13982
HRH14,2014-01-14 10:00,14,125.17,125.19,125.13,125.16,17311
HRH14,2014-01-14 10:30,14,125.16,125.16,125.13,125.15,9645
HRH14,2014-01-14 11:00,14,125.15,125.16,125.11,125.11,6545
HRH14,2014-01-14 11:30,14,125.12,125.13,125.08,125.09,2412
HRH14,2014-01-14 12:00,14,125.09,125.1,125.05,125.05,4529
HRH14,2014-01-14 12:30,14,125.06,125.07,125.04,125.06,1743
HRH14,2014-01-14 13:00,14,125.07,125.07,125.06,125.07,357
HRH14,2014-01-14 13:30,14,125.07,125.07,125.04,125.05,1769
HRH14,2014-01-14 14:00,14,125.05,125.06,125.05,125.06,624
HRH14,2014-01-14 14:30,14,125.06,125.06,125.03,125.03,652
HRH14,2014-01-14 15:00,14,125.03,125.03,125.03,125.03,50
HRH14,2014-01-15 01:00,15,125.07,125.14,125.07,125.11,12936
HRH14,2014-01-15 01:30,15,125.12,125.13,125.09,125.11,4173
HRH14,2014-01-15 02:00,15,125.1,125.14,125.09,125.1,22668
HRH14,2014-01-15 02:30,15,125.1,125.13,125.07,125.12,24758
HRH14,2014-01-15 03:00,15,125.12,125.16,125.11,125.14,30407
HRH14,2014-01-15 03:30,15,125.13,125.19,125.13,125.17,22616
HRH14,2014-01-15 04:00,15,125.18,125.18,125.12,125.15,33788
HRH14,2014-01-15 04:30,15,125.15,125.16,125.11,125.14,22166
HRH14,2014-01-15 05:00,15,125.14,125.14,125.07,125.1,19733
HRH14,2014-01-15 05:30,15,125.1,125.13,125.1,125.11,11746
HRH14,2014-01-15 06:00,15,125.12,125.18,125.1,125.17,12537
HRH14,2014-01-15 06:30,15,125.18,125.21,125.16,125.19,24143
HRH14,2014-01-15 07:00,15,125.19,125.2,125.17,125.19,22478
HRH14,2014-01-15 07:30,15,125.18,125.18,125.06,125.07,72871
HRH14,2014-01-15 08:00,15,125.08,125.11,125.04,125.05,28717
HRH14,2014-01-15 08:30,15,125.05,125.07,125,125.05,45985
HRH14,2014-01-15 09:00,15,125.06,125.09,125.03,125.07,25857
HRH14,2014-01-15 09:30,15,125.07,125.08,125.03,125.04,20808
HRH14,2014-01-15 10:00,15,125.05,125.1,125.04,125.07,22723
HRH14,2014-01-15 10:30,15,125.07,125.1,125.06,125.09,5390
HRH14,2014-01-15 11:00,15,125.09,125.09,125.07,125.07,5033
HRH14,2014-01-15 11:30,15,125.08,125.08,125.06,125.07,1793
HRH14,2014-01-15 12:00,15,125.08,125.09,125.07,125.09,729
HRH14,2014-01-15 12:30,15,125.08,125.09,125.08,125.09,245
HRH14,2014-01-15 13:00,15,125.09,125.09,125.09,125.09,241
HRH14,2014-01-15 13:30,15,125.09,125.1,125.09,125.09,447
HRH14,2014-01-15 14:00,15,125.1,125.1,125.08,125.09,109
HRH14,2014-01-15 14:30,15,125.08,125.1,125.08,125.09,260
HRH14,2014-01-15 15:00,15,125.09,125.09,125.09,125.09,10
HRH14,2014-01-16 01:00,16,125.09,125.13,125.08,125.11,3361
HRH14,2014-01-16 01:30,16,125.12,125.13,125.09,125.1,5263
HRH14,2014-01-16 02:00,16,125.1,125.13,125.09,125.13,12481
HRH14,2014-01-16 02:30,16,125.12,125.18,125.12,125.18,16507
HRH14,2014-01-16 03:00,16,125.17,125.2,125.16,125.17,17699
HRH14,2014-01-16 03:30,16,125.18,125.19,125.16,125.17,11372
HRH14,2014-01-16 04:00,16,125.16,125.18,125.13,125.14,23978
HRH14,2014-01-16 04:30,16,125.14,125.19,125.12,125.17,23047
HRH14,2014-01-16 05:00,16,125.17,125.25,125.17,125.22,23255
HRH14,2014-01-16 05:30,16,125.22,125.32,125.22,125.29,31987
HRH14,2014-01-16 06:00,16,125.29,125.35,125.28,125.33,33696
HRH14,2014-01-16 06:30,16,125.32,125.33,125.31,125.31,12225
HRH14,2014-01-16 07:00,16,125.32,125.34,125.3,125.3,19305
HRH14,2014-01-16 07:30,16,125.31,125.38,125.29,125.34,33690
HRH14,2014-01-16 08:00,16,125.34,125.36,125.32,125.36,17682
HRH14,2014-01-16 08:30,16,125.35,125.42,125.34,125.39,34315
HRH14,2014-01-16 09:00,16,125.38,125.45,125.36,125.39,34290
HRH14,2014-01-16 09:30,16,125.4,125.42,125.37,125.41,12925
HRH14,2014-01-16 10:00,16,125.41,125.45,125.39,125.44,24483
HRH14,2014-01-16 10:30,16,125.43,125.45,125.4,125.41,11363
HRH14,2014-01-16 11:00,16,125.41,125.42,125.4,125.42,2109
HRH14,2014-01-16 11:30,16,125.42,125.44,125.41,125.44,3168
HRH14,2014-01-16 12:00,16,125.44,125.45,125.43,125.44,1780
HRH14,2014-01-16 12:30,16,125.44,125.45,125.42,125.42,823
HRH14,2014-01-16 13:00,16,125.42,125.43,125.42,125.42,139
HRH14,2014-01-16 13:30,16,125.43,125.43,125.42,125.42,335
HRH14,2014-01-16 14:00,16,125.43,125.43,125.42,125.42,153
HRH14,2014-01-16 14:30,16,125.42,125.43,125.41,125.42,536
HRH14,2014-01-16 15:00,16,125.41,125.41,125.41,125.41,54
HRH14,2014-01-17 01:00,17,125.39,125.45,125.39,125.43,7730
HRH14,2014-01-17 01:30,17,125.44,125.53,125.43,125.5,17007
HRH14,2014-01-17 02:00,17,125.51,125.51,125.44,125.47,15023
HRH14,2014-01-17 02:30,17,125.47,125.51,125.47,125.49,17253
HRH14,2014-01-17 03:00,17,125.5,125.53,125.48,125.52,22622
HRH14,2014-01-17 03:30,17,125.52,125.52,125.44,125.48,42192
HRH14,2014-01-17 04:00,17,125.48,125.5,125.46,125.49,10749
HRH14,2014-01-17 04:30,17,125.49,125.51,125.47,125.5,12724
HRH14,2014-01-17 05:00,17,125.51,125.51,125.48,125.49,12535
HRH14,2014-01-17 05:30,17,125.49,125.5,125.47,125.48,5553
HRH14,2014-01-17 06:00,17,125.48,125.51,125.47,125.5,15459
HRH14,2014-01-17 06:30,17,125.51,125.54,125.5,125.51,16003
HRH14,2014-01-17 07:00,17,125.51,125.52,125.5,125.51,14805
HRH14,2014-01-17 07:30,17,125.51,125.58,125.51,125.55,30030
HRH14,2014-01-17 08:00,17,125.56,125.57,125.5,125.51,24317
HRH14,2014-01-17 08:30,17,125.51,125.55,125.48,125.5,24414
HRH14,2014-01-17 09:00,17,125.51,125.56,125.47,125.56,24969
HRH14,2014-01-17 09:30,17,125.55,125.58,125.55,125.56,12649
HRH14,2014-01-17 10:00,17,125.56,125.58,125.54,125.56,10953
HRH14,2014-01-17 10:30,17,125.57,125.58,125.54,125.57,7593
HRH14,2014-01-17 11:00,17,125.57,125.57,125.55,125.57,2057
HRH14,2014-01-17 11:30,17,125.56,125.57,125.56,125.56,1763
HRH14,2014-01-17 12:00,17,125.56,125.57,125.56,125.57,803
HRH14,2014-01-17 12:30,17,125.57,125.57,125.56,125.57,480
HRH14,2014-01-17 13:00,17,125.57,125.58,125.57,125.58,382
HRH14,2014-01-17 13:30,17,125.58,125.58,125.57,125.57,24
HRH14,2014-01-17 14:00,17,125.57,125.59,125.57,125.59,361
HRH14,2014-01-17 14:30,17,125.59,125.6,125.59,125.59,1274
HRH14,2014-01-17 15:00,17,125.59,125.59,125.59,125.59,20
HRH14,2014-01-20 01:00,20,125.56,125.62,125.56,125.6,4520
HRH14,2014-01-20 01:30,20,125.6,125.61,125.57,125.59,2637
HRH14,2014-01-20 02:00,20,125.6,125.61,125.58,125.6,7680
HRH14,2014-01-20 02:30,20,125.59,125.6,125.54,125.54,10109
HRH14,2014-01-20 03:00,20,125.53,125.58,125.53,125.58,6515
HRH14,2014-01-20 03:30,20,125.57,125.59,125.56,125.57,6508
HRH14,2014-01-20 04:00,20,125.57,125.6,125.57,125.59,13342
HRH14,2014-01-20 04:30,20,125.6,125.64,125.58,125.62,16571
HRH14,2014-01-20 05:00,20,125.62,125.63,125.61,125.62,5550
HRH14,2014-01-20 05:30,20,125.62,125.63,125.6,125.61,6972
HRH14,2014-01-20 06:00,20,125.61,125.63,125.6,125.63,11231
HRH14,2014-01-20 06:30,20,125.63,125.67,125.63,125.67,17384
HRH14,2014-01-20 07:00,20,125.68,125.71,125.67,125.7,15611
HRH14,2014-01-20 07:30,20,125.7,125.71,125.68,125.7,10624
HRH14,2014-01-20 08:00,20,125.7,125.72,125.69,125.71,10628
HRH14,2014-01-20 08:30,20,125.7,125.73,125.66,125.68,16506
HRH14,2014-01-20 09:00,20,125.68,125.7,125.66,125.67,6783
HRH14,2014-01-20 09:30,20,125.67,125.68,125.65,125.66,7965
HRH14,2014-01-20 10:00,20,125.65,125.67,125.62,125.67,7653
HRH14,2014-01-20 10:30,20,125.67,125.67,125.66,125.66,1688
HRH14,2014-01-20 11:00,20,125.67,125.68,125.66,125.67,1793
HRH14,2014-01-20 11:30,20,125.66,125.7,125.66,125.68,1665
HRH14,2014-01-20 12:00,20,125.68,125.68,125.67,125.68,312
HRH14,2014-01-20 12:30,20,125.68,125.69,125.68,125.69,64
HRH14,2014-01-20 13:30,20,125.68,125.68,125.67,125.67,171
HRH14,2014-01-20 14:00,20,125.67,125.68,125.67,125.68,4
HRH14,2014-01-20 14:30,20,125.68,125.69,125.67,125.68,289
HRH14,2014-01-20 15:00,20,125.68,125.68,125.68,125.68,16
HRH14,2014-01-21 01:00,21,125.6,125.63,125.57,125.6,10244
HRH14,2014-01-21 01:30,21,125.6,125.6,125.54,125.57,10838
HRH14,2014-01-21 02:00,21,125.57,125.62,125.56,125.62,21486
HRH14,2014-01-21 02:30,21,125.61,125.63,125.59,125.6,12979
HRH14,2014-01-21 03:00,21,125.61,125.62,125.58,125.6,11516
HRH14,2014-01-21 03:30,21,125.6,125.62,125.59,125.61,11002
HRH14,2014-01-21 04:00,21,125.61,125.65,125.59,125.6,23845
HRH14,2014-01-21 04:30,21,125.61,125.61,125.53,125.57,23730
HRH14,2014-01-21 05:00,21,125.57,125.61,125.56,125.6,15461
HRH14,2014-01-21 05:30,21,125.6,125.65,125.6,125.65,11352
HRH14,2014-01-21 06:00,21,125.65,125.65,125.61,125.64,18861
HRH14,2014-01-21 06:30,21,125.64,125.65,125.59,125.62,20174
HRH14,2014-01-21 07:00,21,125.62,125.68,125.62,125.67,18693
HRH14,2014-01-21 07:30,21,125.67,125.69,125.66,125.67,16967
HRH14,2014-01-21 08:00,21,125.66,125.69,125.66,125.69,17421
HRH14,2014-01-21 08:30,21,125.69,125.7,125.67,125.69,20136
HRH14,2014-01-21 09:00,21,125.69,125.7,125.67,125.68,7205
HRH14,2014-01-21 09:30,21,125.68,125.69,125.64,125.65,14491
HRH14,2014-01-21 10:00,21,125.65,125.7,125.64,125.69,11985
HRH14,2014-01-21 10:30,21,125.69,125.7,125.68,125.7,8067
HRH14,2014-01-21 11:00,21,125.7,125.72,125.69,125.71,3798
HRH14,2014-01-21 11:30,21,125.71,125.71,125.69,125.7,2571
HRH14,2014-01-21 12:00,21,125.71,125.71,125.7,125.71,354
HRH14,2014-01-21 12:30,21,125.7,125.71,125.7,125.7,249
HRH14,2014-01-21 13:00,21,125.71,125.73,125.7,125.73,645
HRH14,2014-01-21 13:30,21,125.73,125.73,125.72,125.72,6
HRH14,2014-01-21 14:00,21,125.72,125.72,125.71,125.71,350
HRH14,2014-01-21 14:30,21,125.71,125.71,125.69,125.7,493
HRH14,2014-01-22 01:00,22,125.65,125.68,125.63,125.66,6714
HRH14,2014-01-22 01:30,22,125.66,125.68,125.65,125.66,3017
HRH14,2014-01-22 02:00,22,125.67,125.7,125.66,125.68,10655
HRH14,2014-01-22 02:30,22,125.68,125.74,125.67,125.72,14908
HRH14,2014-01-22 03:00,22,125.73,125.73,125.69,125.71,14039
HRH14,2014-01-22 03:30,22,125.71,125.71,125.61,125.63,34762
HRH14,2014-01-22 04:00,22,125.63,125.65,125.59,125.65,26999
HRH14,2014-01-22 04:30,22,125.65,125.67,125.62,125.66,9767
HRH14,2014-01-22 05:00,22,125.66,125.67,125.65,125.66,7759
HRH14,2014-01-22 05:30,22,125.66,125.67,125.65,125.65,6950
HRH14,2014-01-22 06:00,22,125.66,125.67,125.62,125.63,8979
HRH14,2014-01-22 06:30,22,125.63,125.64,125.6,125.63,16781
HRH14,2014-01-22 07:00,22,125.63,125.65,125.59,125.6,17339
HRH14,2014-01-22 07:30,22,125.61,125.63,125.57,125.6,25566
HRH14,2014-01-22 08:00,22,125.6,125.62,125.58,125.58,12916
HRH14,2014-01-22 08:30,22,125.58,125.6,125.56,125.59,17893
HRH14,2014-01-22 09:00,22,125.59,125.63,125.58,125.6,25743
HRH14,2014-01-22 09:30,22,125.61,125.63,125.6,125.63,9720
HRH14,2014-01-22 10:00,22,125.62,125.64,125.6,125.6,12345
HRH14,2014-01-22 10:30,22,125.6,125.62,125.59,125.6,8230
HRH14,2014-01-22 11:00,22,125.59,125.6,125.57,125.57,5258
HRH14,2014-01-22 11:30,22,125.58,125.59,125.57,125.58,3480
HRH14,2014-01-22 12:00,22,125.57,125.58,125.56,125.58,599
HRH14,2014-01-22 12:30,22,125.58,125.58,125.57,125.57,299
HRH14,2014-01-22 13:00,22,125.57,125.58,125.57,125.57,262
HRH14,2014-01-22 13:30,22,125.57,125.57,125.56,125.57,45
HRH14,2014-01-22 14:00,22,125.57,125.57,125.55,125.57,353
HRH14,2014-01-22 14:30,22,125.56,125.57,125.55,125.57,831
HRH14,2014-01-22 15:00,22,125.57,125.57,125.57,125.57,2
HRH14,2014-01-23 01:00,23,125.62,125.67,125.62,125.65,7838
HRH14,2014-01-23 01:30,23,125.65,125.67,125.61,125.62,10134
HRH14,2014-01-23 02:00,23,125.61,125.65,125.58,125.6,19448
HRH14,2014-01-23 02:30,23,125.6,125.64,125.57,125.63,22178
HRH14,2014-01-23 03:00,23,125.62,125.69,125.62,125.68,28135
HRH14,2014-01-23 03:30,23,125.68,125.68,125.62,125.62,29759
HRH14,2014-01-23 04:00,23,125.63,125.64,125.61,125.62,17132
HRH14,2014-01-23 04:30,23,125.62,125.64,125.61,125.63,14036
HRH14,2014-01-23 05:00,23,125.62,125.72,125.62,125.71,24114
HRH14,2014-01-23 05:30,23,125.7,125.79,125.7,125.75,40620
HRH14,2014-01-23 06:00,23,125.75,125.76,125.73,125.74,18937
HRH14,2014-01-23 06:30,23,125.74,125.76,125.73,125.73,10884
HRH14,2014-01-23 07:00,23,125.72,125.76,125.7,125.75,17188
HRH14,2014-01-23 07:30,23,125.74,125.8,125.73,125.78,22740
HRH14,2014-01-23 08:00,23,125.78,125.8,125.76,125.8,27934
HRH14,2014-01-23 08:30,23,125.8,125.83,125.78,125.81,28220
HRH14,2014-01-23 09:00,23,125.82,125.83,125.8,125.8,25882
HRH14,2014-01-23 09:30,23,125.8,125.82,125.79,125.8,12429
HRH14,2014-01-23 10:00,23,125.79,125.83,125.78,125.79,15546
HRH14,2014-01-23 10:30,23,125.78,125.81,125.78,125.81,4188
HRH14,2014-01-23 11:00,23,125.8,125.87,125.8,125.85,11488
HRH14,2014-01-23 11:30,23,125.86,125.87,125.84,125.86,4973
HRH14,2014-01-23 12:00,23,125.84,125.91,125.84,125.89,3093
HRH14,2014-01-23 12:30,23,125.89,125.99,125.88,125.98,6912
HRH14,2014-01-23 13:00,23,125.98,126.03,125.96,125.96,9168
HRH14,2014-01-23 13:30,23,125.96,125.98,125.95,125.98,2202
HRH14,2014-01-23 14:00,23,125.97,125.98,125.96,125.96,821
HRH14,2014-01-23 14:30,23,125.96,125.96,125.94,125.95,1067
HRH14,2014-01-23 15:00,23,125.95,125.95,125.95,125.95,1
HRH14,2014-01-24 01:00,24,125.94,125.96,125.89,125.89,16091
HRH14,2014-01-24 01:30,24,125.89,125.95,125.88,125.92,14324
HRH14,2014-01-24 02:00,24,125.92,125.93,125.89,125.92,24768
HRH14,2014-01-24 02:30,24,125.92,126.02,125.92,125.99,47814
HRH14,2014-01-24 03:00,24,125.99,126.05,125.97,126.02,23274
HRH14,2014-01-24 03:30,24,126.01,126.09,126.01,126.05,33163
HRH14,2014-01-24 04:00,24,126.05,126.11,126.03,126.08,30374
HRH14,2014-01-24 04:30,24,126.08,126.1,126.04,126.1,18832
HRH14,2014-01-24 05:00,24,126.09,126.19,126.08,126.17,47911
HRH14,2014-01-24 05:30,24,126.18,126.22,126.12,126.13,42406
HRH14,2014-01-24 06:00,24,126.12,126.19,126.12,126.14,31115
HRH14,2014-01-24 06:30,24,126.15,126.16,126.06,126.09,28833
HRH14,2014-01-24 07:00,24,126.09,126.09,126.03,126.05,22763
HRH14,2014-01-24 07:30,24,126.06,126.11,126.01,126.09,31873
HRH14,2014-01-24 08:00,24,126.09,126.13,126.06,126.13,19205
HRH14,2014-01-24 08:30,24,126.13,126.17,126.08,126.09,24702
HRH14,2014-01-24 09:00,24,126.09,126.1,126.05,126.07,24709
HRH14,2014-01-24 09:30,24,126.08,126.12,126.07,126.1,26317
HRH14,2014-01-24 10:00,24,126.1,126.13,126.06,126.13,24050
HRH14,2014-01-24 10:30,24,126.12,126.14,126.1,126.11,10569
HRH14,2014-01-24 11:00,24,126.1,126.13,126.08,126.08,5016
HRH14,2014-01-24 11:30,24,126.08,126.09,126.06,126.07,2647
HRH14,2014-01-24 12:00,24,126.07,126.1,126.07,126.08,804
HRH14,2014-01-24 12:30,24,126.08,126.08,126.06,126.06,751
HRH14,2014-01-24 13:00,24,126.06,126.11,126.06,126.1,391
HRH14,2014-01-24 13:30,24,126.1,126.11,126.09,126.1,264
HRH14,2014-01-24 14:00,24,126.11,126.12,126.1,126.12,196
HRH14,2014-01-24 14:30,24,126.11,126.14,126.1,126.14,327
HRH14,2014-01-24 15:00,24,126.14,126.14,126.14,126.14,5
HRH14,2014-01-27 01:00,27,126.06,126.08,126.03,126.06,7039
HRH14,2014-01-27 01:30,27,126.06,126.06,126.01,126.02,5614
HRH14,2014-01-27 02:00,27,126.03,126.12,126.02,126.07,21990
HRH14,2014-01-27 02:30,27,126.07,126.09,126.05,126.07,16980
HRH14,2014-01-27 03:00,27,126.07,126.11,126.04,126.11,22270
HRH14,2014-01-27 03:30,27,126.11,126.11,126.07,126.08,12157
HRH14,2014-01-27 04:00,27,126.08,126.09,126.05,126.09,16120
HRH14,2014-01-27 04:30,27,126.09,126.09,126.02,126.02,19613
HRH14,2014-01-27 05:00,27,126.03,126.06,126.02,126.03,12164
HRH14,2014-01-27 05:30,27,126.03,126.04,125.99,126,14480
HRH14,2014-01-27 06:00,27,125.99,126.01,125.97,126,19087
HRH14,2014-01-27 06:30,27,126,126,125.96,125.98,21211
HRH14,2014-01-27 07:00,27,125.98,126.04,125.97,126.01,18659
HRH14,2014-01-27 07:30,27,126.02,126.05,126.01,126.04,15721
HRH14,2014-01-27 08:00,27,126.04,126.06,126.02,126.04,14117
HRH14,2014-01-27 08:30,27,126.05,126.06,125.98,126,23492
HRH14,2014-01-27 09:00,27,125.99,126.1,125.99,126.08,23994
HRH14,2014-01-27 09:30,27,126.08,126.08,126.02,126.05,20679
HRH14,2014-01-27 10:00,27,126.04,126.05,126.01,126.02,12822
HRH14,2014-01-27 10:30,27,126.03,126.06,126.02,126.06,8388
HRH14,2014-01-27 11:00,27,126.06,126.07,126.04,126.05,4051
HRH14,2014-01-27 11:30,27,126.05,126.06,126.03,126.04,3159
HRH14,2014-01-27 12:00,27,126.03,126.04,126.01,126.01,1034
HRH14,2014-01-27 12:30,27,126.01,126.02,125.99,126,576
HRH14,2014-01-27 13:00,27,125.99,126.01,125.99,126,100
HRH14,2014-01-27 13:30,27,125.99,125.99,125.97,125.98,510
HRH14,2014-01-27 14:00,27,125.98,125.99,125.97,125.99,147
HRH14,2014-01-27 14:30,27,125.99,126,125.98,125.99,403
HRH14,2014-01-28 01:00,28,126.01,126.07,126,126.02,10362
HRH14,2014-01-28 01:30,28,126.03,126.04,125.98,126.01,9376
HRH14,2014-01-28 02:00,28,126,126.04,125.96,125.98,20909
HRH14,2014-01-28 02:30,28,125.98,125.98,125.93,125.98,27377
HRH14,2014-01-28 03:00,28,125.97,125.99,125.95,125.97,20069
HRH14,2014-01-28 03:30,28,125.98,125.99,125.94,125.97,22976
HRH14,2014-01-28 04:00,28,125.97,125.99,125.95,125.99,16486
HRH14,2014-01-28 04:30,28,125.99,126,125.96,125.98,15080
HRH14,2014-01-28 05:00,28,125.98,126,125.97,125.99,9555
HRH14,2014-01-28 05:30,28,125.99,126,125.96,125.97,16498
HRH14,2014-01-28 06:00,28,125.98,126,125.97,125.99,11064
HRH14,2014-01-28 06:30,28,126,126.02,125.98,126.01,13068
HRH14,2014-01-28 07:00,28,126.01,126.02,125.98,126,14747
HRH14,2014-01-28 07:30,28,126,126.07,125.99,126.01,49001
HRH14,2014-01-28 08:00,28,126.01,126.06,126.01,126.06,16593
HRH14,2014-01-28 08:30,28,126.06,126.08,126.03,126.05,25712
HRH14,2014-01-28 09:00,28,126.04,126.06,126.01,126.03,17038
HRH14,2014-01-28 09:30,28,126.04,126.06,126.02,126.03,14588
HRH14,2014-01-28 10:00,28,126.04,126.07,126.02,126.07,16317
HRH14,2014-01-28 10:30,28,126.07,126.09,126.06,126.06,11244
HRH14,2014-01-28 11:00,28,126.06,126.08,126.06,126.07,2619
HRH14,2014-01-28 11:30,28,126.07,126.09,126.05,126.09,2248
HRH14,2014-01-28 12:00,28,126.09,126.1,126.07,126.08,1465
HRH14,2014-01-28 12:30,28,126.07,126.12,126.07,126.11,1412
HRH14,2014-01-28 13:00,28,126.11,126.12,126.11,126.11,229
HRH14,2014-01-28 13:30,28,126.11,126.13,126.11,126.13,261
HRH14,2014-01-28 14:00,28,126.13,126.13,126.11,126.11,135
HRH14,2014-01-28 14:30,28,126.12,126.12,126.11,126.11,324
HRH14,2014-01-28 15:00,28,126.1,126.1,126.1,126.1,20
HRH14,2014-01-29 01:00,29,126.02,126.06,126,126.03,12825
HRH14,2014-01-29 01:30,29,126.02,126.04,126.01,126.01,6778
HRH14,2014-01-29 02:00,29,126,126.02,125.95,125.96,27358
HRH14,2014-01-29 02:30,29,125.96,125.98,125.95,125.96,9436
HRH14,2014-01-29 03:00,29,125.97,126.04,125.96,126.03,27134
HRH14,2014-01-29 03:30,29,126.03,126.05,126.01,126.04,13645
HRH14,2014-01-29 04:00,29,126.04,126.09,126.03,126.03,19179
HRH14,2014-01-29 04:30,29,126.03,126.08,126.03,126.07,23897
HRH14,2014-01-29 05:00,29,126.07,126.14,126.07,126.13,21692
HRH14,2014-01-29 05:30,29,126.13,126.16,126.11,126.12,27088
HRH14,2014-01-29 06:00,29,126.11,126.17,126.11,126.15,16597
HRH14,2014-01-29 06:30,29,126.16,126.19,126.14,126.16,22075
HRH14,2014-01-29 07:00,29,126.16,126.2,126.13,126.2,43468
HRH14,2014-01-29 07:30,29,126.19,126.31,126.18,126.26,62931
HRH14,2014-01-29 08:00,29,126.26,126.32,126.24,126.28,47476
HRH14,2014-01-29 08:30,29,126.28,126.29,126.24,126.24,32491
HRH14,2014-01-29 09:00,29,126.25,126.28,126.21,126.25,29606
HRH14,2014-01-29 09:30,29,126.26,126.27,126.22,126.25,20622
HRH14,2014-01-29 10:00,29,126.24,126.27,126.23,126.25,20252
HRH14,2014-01-29 10:30,29,126.25,126.32,126.25,126.3,13818
HRH14,2014-01-29 11:00,29,126.29,126.33,126.29,126.33,5771
HRH14,2014-01-29 11:30,29,126.33,126.36,126.32,126.35,6315
HRH14,2014-01-29 12:00,29,126.35,126.36,126.34,126.35,1810
HRH14,2014-01-29 12:30,29,126.35,126.41,126.35,126.37,3365
HRH14,2014-01-29 13:00,29,126.36,126.45,126.3,126.4,8146
HRH14,2014-01-29 13:30,29,126.41,126.45,126.38,126.44,1615
HRH14,2014-01-29 14:00,29,126.43,126.44,126.4,126.41,2323
HRH14,2014-01-29 14:30,29,126.42,126.44,126.41,126.42,1124
HRH14,2014-01-29 15:00,29,126.41,126.41,126.41,126.41,16
HRH14,2014-01-30 01:00,30,126.34,126.39,126.34,126.35,12890
HRH14,2014-01-30 01:30,30,126.35,126.39,126.34,126.37,8401
HRH14,2014-01-30 02:00,30,126.37,126.4,126.24,126.33,52465
HRH14,2014-01-30 02:30,30,126.32,126.36,126.31,126.34,19278
HRH14,2014-01-30 03:00,30,126.35,126.48,126.35,126.47,44486
HRH14,2014-01-30 03:30,30,126.47,126.49,126.41,126.46,27495
HRH14,2014-01-30 04:00,30,126.46,126.47,126.42,126.42,24900
HRH14,2014-01-30 04:30,30,126.43,126.46,126.42,126.44,17248
HRH14,2014-01-30 05:00,30,126.44,126.45,126.4,126.42,22713
HRH14,2014-01-30 05:30,30,126.42,126.43,126.37,126.39,57898
HRH14,2014-01-30 06:00,30,126.4,126.43,126.38,126.4,58863
HRH14,2014-01-30 06:30,30,126.4,126.42,126.37,126.41,28855
HRH14,2014-01-30 07:00,30,126.42,126.44,126.38,126.39,24892
HRH14,2014-01-30 07:30,30,126.39,126.44,126.32,126.33,40124
HRH14,2014-01-30 08:00,30,126.33,126.37,126.29,126.36,35246
HRH14,2014-01-30 08:30,30,126.36,126.4,126.35,126.38,25931
HRH14,2014-01-30 09:00,30,126.38,126.41,126.37,126.38,37151
HRH14,2014-01-30 09:30,30,126.38,126.44,126.38,126.42,26784
HRH14,2014-01-30 10:00,30,126.43,126.44,126.39,126.41,30205
HRH14,2014-01-30 10:30,30,126.41,126.43,126.38,126.4,9677
HRH14,2014-01-30 11:00,30,126.39,126.43,126.39,126.43,3880
HRH14,2014-01-30 11:30,30,126.43,126.43,126.4,126.42,2010
HRH14,2014-01-30 12:00,30,126.41,126.44,126.4,126.43,1151
HRH14,2014-01-30 12:30,30,126.43,126.45,126.43,126.44,263
HRH14,2014-01-30 13:00,30,126.45,126.48,126.45,126.47,1061
HRH14,2014-01-30 13:30,30,126.46,126.49,126.46,126.48,243
HRH14,2014-01-30 14:00,30,126.47,126.47,126.45,126.47,305
HRH14,2014-01-30 14:30,30,126.47,126.48,126.44,126.44,701
HRH14,2014-01-30 15:00,30,126.44,126.44,126.44,126.44,2
HRH14,2014-01-31 01:00,31,126.49,126.51,126.46,126.48,8933
HRH14,2014-01-31 01:30,31,126.47,126.5,126.46,126.48,7158
HRH14,2014-01-31 02:00,31,126.48,126.48,126.44,126.47,19670
HRH14,2014-01-31 02:30,31,126.47,126.51,126.45,126.49,19642
HRH14,2014-01-31 03:00,31,126.48,126.5,126.47,126.48,14635
HRH14,2014-01-31 03:30,31,126.48,126.57,126.48,126.54,26393
HRH14,2014-01-31 04:00,31,126.55,126.67,126.55,126.63,75592
HRH14,2014-01-31 04:30,31,126.63,126.7,126.63,126.68,31454
HRH14,2014-01-31 05:00,31,126.68,126.73,126.66,126.73,30553
HRH14,2014-01-31 05:30,31,126.73,126.78,126.72,126.74,47446
HRH14,2014-01-31 06:00,31,126.74,126.75,126.68,126.69,45615
HRH14,2014-01-31 06:30,31,126.69,126.72,126.69,126.71,23128
HRH14,2014-01-31 07:00,31,126.71,126.79,126.7,126.76,60537
HRH14,2014-01-31 07:30,31,126.76,126.79,126.71,126.72,28259
HRH14,2014-01-31 08:00,31,126.72,126.74,126.68,126.7,37589
HRH14,2014-01-31 08:30,31,126.7,126.73,126.65,126.7,30787
HRH14,2014-01-31 09:00,31,126.69,126.7,126.64,126.67,49618
HRH14,2014-01-31 09:30,31,126.67,126.73,126.66,126.71,44285
HRH14,2014-01-31 10:00,31,126.7,126.76,126.68,126.74,47581
HRH14,2014-01-31 10:30,31,126.74,126.75,126.73,126.73,12536
HRH14,2014-01-31 11:00,31,126.73,126.76,126.72,126.75,5469
HRH14,2014-01-31 11:30,31,126.75,126.77,126.72,126.72,4597
HRH14,2014-01-31 12:00,31,126.72,126.73,126.72,126.72,1165
HRH14,2014-01-31 12:30,31,126.73,126.74,126.72,126.72,1401
HRH14,2014-01-31 13:00,31,126.73,126.74,126.71,126.74,821
HRH14,2014-01-31 13:30,31,126.75,126.76,126.73,126.76,1364
HRH14,2014-01-31 14:00,31,126.76,126.8,126.75,126.8,549
HRH14,2014-01-31 14:30,31,126.79,126.82,126.78,126.81,1724
HRH14,2014-01-31 15:00,31,126.81,126.81,126.81,126.81,6
HRH14,2014-02-03 01:00,3,126.75,126.76,126.68,126.72,14990
HRH14,2014-02-03 01:30,3,126.71,126.73,126.69,126.7,7335
HRH14,2014-02-03 02:00,3,126.7,126.74,126.68,126.72,19575
HRH14,2014-02-03 02:30,3,126.72,126.74,126.68,126.7,18635
HRH14,2014-02-03 03:00,3,126.7,126.74,126.68,126.72,19617
HRH14,2014-02-03 03:30,3,126.73,126.73,126.68,126.68,18465
HRH14,2014-02-03 04:00,3,126.68,126.73,126.64,126.71,31983
HRH14,2014-02-03 04:30,3,126.72,126.73,126.67,126.68,20801
HRH14,2014-02-03 05:00,3,126.68,126.7,126.65,126.67,15300
HRH14,2014-02-03 05:30,3,126.66,126.66,126.62,126.64,31413
HRH14,2014-02-03 06:00,3,126.63,126.67,126.61,126.66,21924
HRH14,2014-02-03 06:30,3,126.65,126.66,126.6,126.61,19113
HRH14,2014-02-03 07:00,3,126.61,126.65,126.61,126.64,17882
HRH14,2014-02-03 07:30,3,126.65,126.67,126.63,126.65,30728
HRH14,2014-02-03 08:00,3,126.65,126.69,126.64,126.67,37499
HRH14,2014-02-03 08:30,3,126.67,126.67,126.62,126.64,23153
HRH14,2014-02-03 09:00,3,126.65,126.79,126.65,126.72,53765
HRH14,2014-02-03 09:30,3,126.73,126.74,126.68,126.72,32052
HRH14,2014-02-03 10:00,3,126.72,126.76,126.71,126.72,31962
HRH14,2014-02-03 10:30,3,126.72,126.76,126.7,126.74,19519
HRH14,2014-02-03 11:00,3,126.74,126.77,126.72,126.75,5355
HRH14,2014-02-03 11:30,3,126.75,126.77,126.74,126.75,4210
HRH14,2014-02-03 12:00,3,126.76,126.85,126.76,126.85,5838
HRH14,2014-02-03 12:30,3,126.86,126.88,126.84,126.85,3191
HRH14,2014-02-03 13:00,3,126.86,126.86,126.85,126.85,818
HRH14,2014-02-03 13:30,3,126.85,126.89,126.85,126.89,460
HRH14,2014-02-03 14:00,3,126.88,126.88,126.87,126.88,403
HRH14,2014-02-03 14:30,3,126.88,126.9,126.86,126.86,537
HRH14,2014-02-03 15:00,3,126.86,126.86,126.86,126.86,8
HRH14,2014-02-04 01:00,4,126.79,126.83,126.79,126.83,10339
HRH14,2014-02-04 01:30,4,126.82,126.83,126.79,126.8,11754
HRH14,2014-02-04 02:00,4,126.8,126.8,126.75,126.77,24082
HRH14,2014-02-04 02:30,4,126.76,126.82,126.75,126.81,24692
HRH14,2014-02-04 03:00,4,126.81,126.83,126.78,126.78,17437
HRH14,2014-02-04 03:30,4,126.78,126.81,126.75,126.77,22711
HRH14,2014-02-04 04:00,4,126.78,126.79,126.74,126.78,36165
HRH14,2014-02-04 04:30,4,126.78,126.81,126.77,126.79,13437
HRH14,2014-02-04 05:00,4,126.8,126.82,126.79,126.8,10969
HRH14,2014-02-04 05:30,4,126.8,126.84,126.79,126.8,27177
HRH14,2014-02-04 06:00,4,126.8,126.83,126.79,126.81,21007
HRH14,2014-02-04 06:30,4,126.8,126.82,126.79,126.8,25229
HRH14,2014-02-04 07:00,4,126.81,126.81,126.73,126.75,37307
HRH14,2014-02-04 07:30,4,126.75,126.78,126.72,126.73,32140
HRH14,2014-02-04 08:00,4,126.73,126.75,126.69,126.7,24780
HRH14,2014-02-04 08:30,4,126.71,126.76,126.7,126.73,40111
HRH14,2014-02-04 09:00,4,126.72,126.77,126.71,126.76,21928
HRH14,2014-02-04 09:30,4,126.75,126.79,126.73,126.79,14837
HRH14,2014-02-04 10:00,4,126.79,126.81,126.75,126.76,17405
HRH14,2014-02-04 10:30,4,126.76,126.76,126.73,126.73,7013
HRH14,2014-02-04 11:00,4,126.73,126.74,126.7,126.72,7756
HRH14,2014-02-04 11:30,4,126.72,126.73,126.71,126.72,2326
HRH14,2014-02-04 12:00,4,126.72,126.75,126.72,126.74,2532
HRH14,2014-02-04 12:30,4,126.74,126.75,126.74,126.75,294
HRH14,2014-02-04 13:00,4,126.75,126.75,126.73,126.74,267
HRH14,2014-02-04 13:30,4,126.74,126.74,126.72,126.74,201
HRH14,2014-02-04 14:00,4,126.74,126.75,126.73,126.75,334
HRH14,2014-02-04 14:30,4,126.75,126.75,126.73,126.74,311
HRH14,2014-02-05 01:00,5,126.74,126.79,126.74,126.76,6023
HRH14,2014-02-05 01:30,5,126.76,126.8,126.76,126.8,5212
HRH14,2014-02-05 02:00,5,126.8,126.83,126.78,126.8,22633
HRH14,2014-02-05 02:30,5,126.79,126.81,126.76,126.81,21055
HRH14,2014-02-05 03:00,5,126.81,126.82,126.79,126.82,15957
HRH14,2014-02-05 03:30,5,126.82,126.86,126.82,126.85,22468
HRH14,2014-02-05 04:00,5,126.85,126.89,126.83,126.84,32268
HRH14,2014-02-05 04:30,5,126.84,126.86,126.82,126.85,26286
HRH14,2014-02-05 05:00,5,126.85,126.86,126.83,126.85,12908
HRH14,2014-02-05 05:30,5,126.85,126.86,126.83,126.84,41621
HRH14,2014-02-05 06:00,5,126.84,126.88,126.84,126.87,29597
HRH14,2014-02-05 06:30,5,126.88,126.91,126.87,126.91,20115
HRH14,2014-02-05 07:00,5,126.91,126.99,126.89,126.94,46223
HRH14,2014-02-05 07:30,5,126.94,126.97,126.87,126.87,51699
HRH14,2014-02-05 08:00,5,126.87,126.87,126.8,126.83,56563
HRH14,2014-02-05 08:30,5,126.82,126.83,126.77,126.81,47786
HRH14,2014-02-05 09:00,5,126.8,126.81,126.7,126.79,50481
HRH14,2014-02-05 09:30,5,126.79,126.81,126.76,126.8,23507
HRH14,2014-02-05 10:00,5,126.79,126.82,126.77,126.79,20400
HRH14,2014-02-05 10:30,5,126.78,126.83,126.78,126.78,13213
HRH14,2014-02-05 11:00,5,126.78,126.79,126.77,126.79,4523
HRH14,2014-02-05 11:30,5,126.78,126.79,126.76,126.76,3028
HRH14,2014-02-05 12:00,5,126.77,126.78,126.75,126.77,846
HRH14,2014-02-05 12:30,5,126.77,126.77,126.75,126.75,319
HRH14,2014-02-05 13:00,5,126.76,126.76,126.75,126.75,339
HRH14,2014-02-05 13:30,5,126.74,126.77,126.73,126.77,175
HRH14,2014-02-05 14:00,5,126.76,126.78,126.76,126.77,1061
HRH14,2014-02-05 14:30,5,126.76,126.79,126.76,126.79,679
HRH14,2014-02-05 15:00,5,126.79,126.79,126.79,126.79,14
HRH14,2014-02-06 01:00,6,126.77,126.77,126.7,126.71,11925
HRH14,2014-02-06 01:30,6,126.71,126.75,126.7,126.7,8210
HRH14,2014-02-06 02:00,6,126.71,126.78,126.71,126.77,18713
HRH14,2014-02-06 02:30,6,126.77,126.77,126.7,126.72,40880
HRH14,2014-02-06 03:00,6,126.72,126.72,126.66,126.69,22233
HRH14,2014-02-06 03:30,6,126.69,126.69,126.59,126.61,33964
HRH14,2014-02-06 04:00,6,126.61,126.64,126.58,126.64,25355
HRH14,2014-02-06 04:30,6,126.64,126.66,126.6,126.64,17919
HRH14,2014-02-06 05:00,6,126.65,126.67,126.63,126.66,14449
HRH14,2014-02-06 05:30,6,126.66,126.67,126.62,126.63,18323
HRH14,2014-02-06 06:00,6,126.63,126.7,126.63,126.68,18512
HRH14,2014-02-06 06:30,6,126.68,126.74,126.51,126.67,56140
HRH14,2014-02-06 07:00,6,126.68,126.69,126.64,126.66,18714
HRH14,2014-02-06 07:30,6,126.67,126.71,126.32,126.42,134071
HRH14,2014-02-06 08:00,6,126.43,126.44,126.3,126.4,73829
HRH14,2014-02-06 08:30,6,126.4,126.4,126.28,126.36,62687
HRH14,2014-02-06 09:00,6,126.37,126.44,126.36,126.39,44690
HRH14,2014-02-06 09:30,6,126.38,126.41,126.34,126.37,24150
HRH14,2014-02-06 10:00,6,126.37,126.43,126.35,126.42,35613
HRH14,2014-02-06 10:30,6,126.42,126.43,126.39,126.42,10796
HRH14,2014-02-06 11:00,6,126.42,126.42,126.39,126.41,6043
HRH14,2014-02-06 11:30,6,126.41,126.47,126.41,126.45,5194
HRH14,2014-02-06 12:00,6,126.45,126.45,126.43,126.44,275
HRH14,2014-02-06 12:30,6,126.44,126.44,126.42,126.42,109
HRH14,2014-02-06 13:00,6,126.43,126.43,126.39,126.39,140
HRH14,2014-02-06 13:30,6,126.4,126.41,126.39,126.41,317
HRH14,2014-02-06 14:00,6,126.41,126.42,126.41,126.41,306
HRH14,2014-02-06 14:30,6,126.41,126.42,126.4,126.4,420
HRH14,2014-02-06 15:00,6,126.41,126.41,126.41,126.41,10
HRH14,2014-02-07 01:00,7,126.38,126.52,126.38,126.5,14058
HRH14,2014-02-07 01:30,7,126.5,126.5,126.47,126.49,10899
HRH14,2014-02-07 02:00,7,126.48,126.58,126.48,126.55,33045
HRH14,2014-02-07 02:30,7,126.56,126.79,126.56,126.69,80670
HRH14,2014-02-07 03:00,7,126.68,126.71,126.56,126.62,40159
HRH14,2014-02-07 03:30,7,126.62,126.67,126.6,126.65,21777
HRH14,2014-02-07 04:00,7,126.65,126.67,126.63,126.66,12938
HRH14,2014-02-07 04:30,7,126.65,126.66,126.62,126.64,17444
HRH14,2014-02-07 05:00,7,126.63,126.68,126.62,126.63,20293
HRH14,2014-02-07 05:30,7,126.63,126.67,126.62,126.66,21189
HRH14,2014-02-07 06:00,7,126.66,126.67,126.61,126.61,17556
HRH14,2014-02-07 06:30,7,126.61,126.62,126.58,126.6,14854
HRH14,2014-02-07 07:00,7,126.6,126.68,126.58,126.61,28737
HRH14,2014-02-07 07:30,7,126.61,126.84,126.58,126.67,91031
HRH14,2014-02-07 08:00,7,126.67,126.7,126.59,126.59,42723
HRH14,2014-02-07 08:30,7,126.6,126.66,126.59,126.65,38729
HRH14,2014-02-07 09:00,7,126.65,126.7,126.63,126.7,29101
HRH14,2014-02-07 09:30,7,126.7,126.71,126.67,126.69,22423
HRH14,2014-02-07 10:00,7,126.69,126.71,126.67,126.69,23271
HRH14,2014-02-07 10:30,7,126.7,126.72,126.69,126.71,6425
HRH14,2014-02-07 11:00,7,126.71,126.74,126.7,126.74,2292
HRH14,2014-02-07 11:30,7,126.74,126.77,126.71,126.72,2295
HRH14,2014-02-07 12:00,7,126.72,126.72,126.71,126.72,414
HRH14,2014-02-07 12:30,7,126.72,126.72,126.71,126.71,86
HRH14,2014-02-07 13:00,7,126.72,126.72,126.7,126.7,245
HRH14,2014-02-07 13:30,7,126.71,126.71,126.69,126.7,225
HRH14,2014-02-07 14:00,7,126.7,126.71,126.68,126.69,517
HRH14,2014-02-07 14:30,7,126.69,126.7,126.66,126.66,555
HRH14,2014-02-07 15:00,7,126.68,126.68,126.68,126.68,10
HRH14,2014-02-10 01:00,10,126.7,126.71,126.62,126.68,11496
HRH14,2014-02-10 01:30,10,126.67,126.72,126.67,126.69,7394
HRH14,2014-02-10 02:00,10,126.7,126.74,126.69,126.69,14129
HRH14,2014-02-10 02:30,10,126.69,126.7,126.65,126.66,9036
HRH14,2014-02-10 03:00,10,126.66,126.69,126.64,126.68,10393
HRH14,2014-02-10 03:30,10,126.68,126.7,126.66,126.69,7240
HRH14,2014-02-10 04:00,10,126.69,126.69,126.64,126.66,11246
HRH14,2014-02-10 04:30,10,126.65,126.69,126.65,126.66,15472
HRH14,2014-02-10 05:00,10,126.67,126.67,126.63,126.65,8798
HRH14,2014-02-10 05:30,10,126.65,126.67,126.64,126.64,8103
HRH14,2014-02-10 06:00,10,126.65,126.66,126.62,126.64,16365
HRH14,2014-02-10 06:30,10,126.64,126.65,126.61,126.64,10980
HRH14,2014-02-10 07:00,10,126.63,126.65,126.61,126.63,9213
HRH14,2014-02-10 07:30,10,126.63,126.63,126.58,126.58,11385
HRH14,2014-02-10 08:00,10,126.59,126.6,126.55,126.56,25796
HRH14,2014-02-10 08:30,10,126.56,126.6,126.55,126.59,27771
HRH14,2014-02-10 09:00,10,126.6,126.62,126.59,126.6,30144
HRH14,2014-02-10 09:30,10,126.61,126.63,126.6,126.6,12501
HRH14,2014-02-10 10:00,10,126.61,126.63,126.57,126.59,19345
HRH14,2014-02-10 10:30,10,126.58,126.61,126.58,126.59,9315
HRH14,2014-02-10 11:00,10,126.6,126.62,126.59,126.62,6330
HRH14,2014-02-10 11:30,10,126.63,126.65,126.62,126.63,7391
HRH14,2014-02-10 12:00,10,126.63,126.63,126.62,126.63,852
HRH14,2014-02-10 12:30,10,126.62,126.63,126.62,126.62,126
HRH14,2014-02-10 13:00,10,126.63,126.63,126.63,126.63,243
HRH14,2014-02-10 13:30,10,126.63,126.65,126.63,126.64,315
HRH14,2014-02-10 14:00,10,126.65,126.65,126.64,126.65,133
HRH14,2014-02-10 14:30,10,126.64,126.65,126.64,126.65,325
HRH14,2014-02-11 01:00,11,126.58,126.6,126.51,126.55,6772
HRH14,2014-02-11 01:30,11,126.55,126.56,126.52,126.55,3555
HRH14,2014-02-11 02:00,11,126.54,126.56,126.49,126.49,22666
HRH14,2014-02-11 02:30,11,126.5,126.54,126.49,126.53,20434
HRH14,2014-02-11 03:00,11,126.52,126.55,126.48,126.54,25635
HRH14,2014-02-11 03:30,11,126.54,126.57,126.54,126.56,13931
HRH14,2014-02-11 04:00,11,126.55,126.57,126.55,126.56,8800
HRH14,2014-02-11 04:30,11,126.56,126.59,126.56,126.57,12477
HRH14,2014-02-11 05:00,11,126.57,126.57,126.55,126.57,6237
HRH14,2014-02-11 05:30,11,126.57,126.64,126.57,126.63,16421
HRH14,2014-02-11 06:00,11,126.63,126.63,126.59,126.6,5514
HRH14,2014-02-11 06:30,11,126.6,126.62,126.6,126.6,7381
HRH14,2014-02-11 07:00,11,126.61,126.63,126.57,126.63,11933
HRH14,2014-02-11 07:30,11,126.62,126.63,126.51,126.63,54753
HRH14,2014-02-11 08:00,11,126.62,126.64,126.56,126.58,43717
HRH14,2014-02-11 08:30,11,126.58,126.59,126.54,126.55,19585
HRH14,2014-02-11 09:00,11,126.55,126.6,126.55,126.57,20871
HRH14,2014-02-11 09:30,11,126.58,126.61,126.56,126.59,19761
HRH14,2014-02-11 10:00,11,126.6,126.64,126.59,126.6,30829
HRH14,2014-02-11 10:30,11,126.6,126.61,126.59,126.59,8649
HRH14,2014-02-11 11:00,11,126.59,126.61,126.57,126.59,5858
HRH14,2014-02-11 11:30,11,126.59,126.6,126.57,126.59,4076
HRH14,2014-02-11 12:00,11,126.6,126.61,126.59,126.61,688
HRH14,2014-02-11 12:30,11,126.6,126.62,126.6,126.6,162
HRH14,2014-02-11 13:00,11,126.6,126.63,126.6,126.61,524
HRH14,2014-02-11 13:30,11,126.61,126.62,126.6,126.6,160
HRH14,2014-02-11 14:00,11,126.61,126.61,126.6,126.6,91
HRH14,2014-02-11 14:30,11,126.6,126.61,126.59,126.59,268
HRH14,2014-02-11 15:00,11,126.6,126.6,126.6,126.6,3
HRH14,2014-02-12 01:00,12,126.6,126.61,126.56,126.56,6769
HRH14,2014-02-12 01:30,12,126.57,126.58,126.56,126.56,3186
HRH14,2014-02-12 02:00,12,126.57,126.59,126.55,126.57,14944
HRH14,2014-02-12 02:30,12,126.57,126.59,126.56,126.58,12226
HRH14,2014-02-12 03:00,12,126.58,126.59,126.56,126.58,8962
HRH14,2014-02-12 03:30,12,126.57,126.61,126.57,126.59,12990
HRH14,2014-02-12 04:00,12,126.59,126.67,126.59,126.64,30717
HRH14,2014-02-12 04:30,12,126.64,126.65,126.53,126.53,40444
HRH14,2014-02-12 05:00,12,126.54,126.55,126.5,126.53,23800
HRH14,2014-02-12 05:30,12,126.52,126.64,126.52,126.61,37604
HRH14,2014-02-12 06:00,12,126.62,126.63,126.58,126.62,12118
HRH14,2014-02-12 06:30,12,126.63,126.66,126.61,126.63,25891
HRH14,2014-02-12 07:00,12,126.63,126.64,126.6,126.63,13850
HRH14,2014-02-12 07:30,12,126.63,126.67,126.62,126.64,12137
HRH14,2014-02-12 08:00,12,126.65,126.65,126.6,126.61,14869
HRH14,2014-02-12 08:30,12,126.62,126.63,126.59,126.61,30744
HRH14,2014-02-12 09:00,12,126.61,126.62,126.56,126.56,30763
HRH14,2014-02-12 09:30,12,126.57,126.58,126.49,126.52,47967
HRH14,2014-02-12 10:00,12,126.51,126.52,126.44,126.45,49767
HRH14,2014-02-12 10:30,12,126.45,126.48,126.45,126.47,13038
HRH14,2014-02-12 11:00,12,126.48,126.48,126.44,126.45,3918
HRH14,2014-02-12 11:30,12,126.46,126.47,126.45,126.46,1856
HRH14,2014-02-12 12:00,12,126.46,126.47,126.43,126.44,963
HRH14,2014-02-12 12:30,12,126.44,126.45,126.42,126.44,3173
HRH14,2014-02-12 13:00,12,126.44,126.46,126.44,126.46,515
HRH14,2014-02-12 13:30,12,126.46,126.47,126.46,126.46,388
HRH14,2014-02-12 14:00,12,126.47,126.47,126.46,126.46,69
HRH14,2014-02-12 14:30,12,126.46,126.47,126.41,126.45,3526
HRH14,2014-02-12 15:00,12,126.46,126.46,126.46,126.46,1
HRH14,2014-02-13 01:00,13,126.53,126.59,126.51,126.56,10667
HRH14,2014-02-13 01:30,13,126.56,126.6,126.56,126.56,7118
HRH14,2014-02-13 02:00,13,126.56,126.6,126.54,126.59,16679
HRH14,2014-02-13 02:30,13,126.59,126.65,126.58,126.63,17676
HRH14,2014-02-13 03:00,13,126.64,126.67,126.62,126.64,22409
HRH14,2014-02-13 03:30,13,126.64,126.68,126.63,126.68,19351
HRH14,2014-02-13 04:00,13,126.68,126.75,126.66,126.72,42707
HRH14,2014-02-13 04:30,13,126.73,126.75,126.7,126.75,17155
HRH14,2014-02-13 05:00,13,126.74,126.77,126.73,126.76,17166
HRH14,2014-02-13 05:30,13,126.75,126.75,126.7,126.71,10946
HRH14,2014-02-13 06:00,13,126.72,126.72,126.69,126.7,12968
HRH14,2014-02-13 06:30,13,126.69,126.72,126.68,126.7,12149
HRH14,2014-02-13 07:00,13,126.69,126.73,126.69,126.73,12972
HRH14,2014-02-13 07:30,13,126.73,126.83,126.72,126.78,37631
HRH14,2014-02-13 08:00,13,126.78,126.8,126.76,126.77,19614
HRH14,2014-02-13 08:30,13,126.77,126.8,126.76,126.78,20510
HRH14,2014-02-13 09:00,13,126.78,126.79,126.71,126.73,19753
HRH14,2014-02-13 09:30,13,126.73,126.76,126.72,126.73,14404
HRH14,2014-02-13 10:00,13,126.74,126.76,126.73,126.74,11825
HRH14,2014-02-13 10:30,13,126.74,126.77,126.73,126.75,8391
HRH14,2014-02-13 11:00,13,126.75,126.77,126.75,126.76,5375
HRH14,2014-02-13 11:30,13,126.76,126.77,126.76,126.77,1385
HRH14,2014-02-13 12:00,13,126.77,126.8,126.77,126.8,1817
HRH14,2014-02-13 12:30,13,126.8,126.8,126.79,126.79,289
HRH14,2014-02-13 13:00,13,126.78,126.79,126.77,126.78,377
HRH14,2014-02-13 13:30,13,126.78,126.78,126.77,126.78,257
HRH14,2014-02-13 14:00,13,126.79,126.79,126.78,126.79,417
HRH14,2014-02-13 14:30,13,126.78,126.79,126.77,126.77,617
HRH14,2014-02-14 01:00,14,126.78,126.79,126.68,126.69,11675
HRH14,2014-02-14 01:30,14,126.69,126.73,126.68,126.68,8931
HRH14,2014-02-14 02:00,14,126.68,126.69,126.61,126.63,24873
HRH14,2014-02-14 02:30,14,126.62,126.67,126.61,126.64,17560
HRH14,2014-02-14 03:00,14,126.65,126.66,126.61,126.64,16718
HRH14,2014-02-14 03:30,14,126.64,126.68,126.63,126.68,13876
HRH14,2014-02-14 04:00,14,126.68,126.72,126.66,126.71,11341
HRH14,2014-02-14 04:30,14,126.71,126.72,126.67,126.69,15904
HRH14,2014-02-14 05:00,14,126.68,126.72,126.67,126.68,15923
HRH14,2014-02-14 05:30,14,126.67,126.68,126.63,126.65,14475
HRH14,2014-02-14 06:00,14,126.65,126.67,126.65,126.66,6153
HRH14,2014-02-14 06:30,14,126.66,126.67,126.63,126.65,9324
HRH14,2014-02-14 07:00,14,126.65,126.67,126.62,126.63,13882
HRH14,2014-02-14 07:30,14,126.63,126.64,126.56,126.61,23425
HRH14,2014-02-14 08:00,14,126.61,126.67,126.59,126.64,18728
HRH14,2014-02-14 08:30,14,126.63,126.66,126.62,126.63,16994
HRH14,2014-02-14 09:00,14,126.62,126.66,126.58,126.59,26915
HRH14,2014-02-14 09:30,14,126.59,126.66,126.58,126.66,28658
HRH14,2014-02-14 10:00,14,126.66,126.66,126.62,126.63,22593
HRH14,2014-02-14 10:30,14,126.64,126.65,126.62,126.65,4947
HRH14,2014-02-14 11:00,14,126.65,126.67,126.64,126.66,1442
HRH14,2014-02-14 11:30,14,126.65,126.67,126.65,126.65,1607
HRH14,2014-02-14 12:00,14,126.65,126.66,126.64,126.65,1666
HRH14,2014-02-14 12:30,14,126.65,126.65,126.64,126.64,250
HRH14,2014-02-14 13:00,14,126.65,126.65,126.64,126.65,114
HRH14,2014-02-14 13:30,14,126.65,126.66,126.64,126.66,397
HRH14,2014-02-14 14:00,14,126.66,126.67,126.66,126.66,94
HRH14,2014-02-14 14:30,14,126.66,126.67,126.65,126.65,411
HRH14,2014-02-17 01:00,17,126.68,126.68,126.6,126.62,5943
HRH14,2014-02-17 01:30,17,126.61,126.64,126.61,126.63,4119
HRH14,2014-02-17 02:00,17,126.63,126.63,126.51,126.54,19137
HRH14,2014-02-17 02:30,17,126.55,126.6,126.55,126.59,10066
HRH14,2014-02-17 03:00,17,126.6,126.6,126.56,126.57,7655
HRH14,2014-02-17 03:30,17,126.57,126.63,126.57,126.6,10336
HRH14,2014-02-17 04:00,17,126.61,126.61,126.57,126.58,9941
HRH14,2014-02-17 04:30,17,126.58,126.59,126.55,126.55,6641
HRH14,2014-02-17 05:00,17,126.55,126.57,126.54,126.57,12295
HRH14,2014-02-17 05:30,17,126.57,126.6,126.55,126.58,8682
HRH14,2014-02-17 06:00,17,126.58,126.61,126.58,126.59,9483
HRH14,2014-02-17 06:30,17,126.59,126.6,126.58,126.59,2244
HRH14,2014-02-17 07:00,17,126.6,126.64,126.59,126.63,12824
HRH14,2014-02-17 07:30,17,126.63,126.63,126.61,126.62,6083
HRH14,2014-02-17 08:00,17,126.61,126.66,126.61,126.64,12130
HRH14,2014-02-17 08:30,17,126.64,126.66,126.63,126.63,9624
HRH14,2014-02-17 09:00,17,126.64,126.66,126.63,126.64,3957
HRH14,2014-02-17 09:30,17,126.64,126.65,126.64,126.64,961
HRH14,2014-02-17 10:00,17,126.64,126.67,126.63,126.64,6010
HRH14,2014-02-17 10:30,17,126.63,126.65,126.63,126.65,1384
HRH14,2014-02-17 11:00,17,126.64,126.65,126.64,126.65,1055
HRH14,2014-02-17 11:30,17,126.65,126.65,126.63,126.64,630
HRH14,2014-02-17 12:00,17,126.64,126.64,126.63,126.63,91
HRH14,2014-02-17 12:30,17,126.64,126.64,126.63,126.63,80
HRH14,2014-02-17 13:00,17,126.63,126.64,126.62,126.63,199
HRH14,2014-02-17 13:30,17,126.63,126.63,126.63,126.63,7
HRH14,2014-02-17 14:00,17,126.63,126.63,126.63,126.63,18
HRH14,2014-02-17 14:30,17,126.64,126.66,126.63,126.66,559
HRH14,2014-02-17 15:00,17,126.64,126.64,126.64,126.64,16
HRH14,2014-02-18 01:00,18,126.62,126.63,126.59,126.61,3929
HRH14,2014-02-18 01:30,18,126.62,126.63,126.61,126.63,1808
HRH14,2014-02-18 02:00,18,126.62,126.73,126.61,126.72,28374
HRH14,2014-02-18 02:30,18,126.73,126.75,126.71,126.73,22821
HRH14,2014-02-18 03:00,18,126.74,126.77,126.72,126.73,20378
HRH14,2014-02-18 03:30,18,126.74,126.81,126.74,126.8,36553
HRH14,2014-02-18 04:00,18,126.81,126.83,126.77,126.78,19889
HRH14,2014-02-18 04:30,18,126.79,126.8,126.77,126.78,6949
HRH14,2014-02-18 05:00,18,126.79,126.8,126.77,126.79,9234
HRH14,2014-02-18 05:30,18,126.79,126.79,126.75,126.77,11627
HRH14,2014-02-18 06:00,18,126.77,126.77,126.73,126.74,15248
HRH14,2014-02-18 06:30,18,126.74,126.76,126.72,126.75,8651
HRH14,2014-02-18 07:00,18,126.75,126.77,126.7,126.71,24965
HRH14,2014-02-18 07:30,18,126.72,126.74,126.62,126.65,39499
HRH14,2014-02-18 08:00,18,126.65,126.66,126.6,126.65,28319
HRH14,2014-02-18 08:30,18,126.65,126.69,126.64,126.69,18475
HRH14,2014-02-18 09:00,18,126.69,126.74,126.68,126.73,32625
HRH14,2014-02-18 09:30,18,126.73,126.74,126.7,126.73,29782
HRH14,2014-02-18 10:00,18,126.72,126.76,126.72,126.74,20221
HRH14,2014-02-18 10:30,18,126.74,126.78,126.74,126.78,5041
HRH14,2014-02-18 11:00,18,126.77,126.8,126.77,126.79,4640
HRH14,2014-02-18 11:30,18,126.79,126.8,126.78,126.79,2767
HRH14,2014-02-18 12:00,18,126.79,126.81,126.79,126.8,445
HRH14,2014-02-18 12:30,18,126.81,126.81,126.79,126.8,495
HRH14,2014-02-18 13:00,18,126.8,126.8,126.78,126.8,219
HRH14,2014-02-18 13:30,18,126.8,126.8,126.77,126.79,310
HRH14,2014-02-18 14:00,18,126.79,126.79,126.78,126.78,636
HRH14,2014-02-18 14:30,18,126.79,126.79,126.77,126.78,529
HRH14,2014-02-19 01:00,19,126.76,126.8,126.73,126.76,7055
HRH14,2014-02-19 01:30,19,126.76,126.8,126.75,126.78,8511
HRH14,2014-02-19 02:00,19,126.79,126.8,126.74,126.76,18747
HRH14,2014-02-19 02:30,19,126.76,126.79,126.75,126.77,10636
HRH14,2014-02-19 03:00,19,126.77,126.8,126.77,126.78,7223
HRH14,2014-02-19 03:30,19,126.79,126.92,126.79,126.91,41641
HRH14,2014-02-19 04:00,19,126.92,126.95,126.89,126.92,34225
HRH14,2014-02-19 04:30,19,126.93,126.93,126.88,126.9,27378
HRH14,2014-02-19 05:00,19,126.9,126.92,126.88,126.89,11085
HRH14,2014-02-19 05:30,19,126.9,126.95,126.89,126.92,17011
HRH14,2014-02-19 06:00,19,126.92,126.94,126.91,126.91,11128
HRH14,2014-02-19 06:30,19,126.92,126.93,126.9,126.91,9992
HRH14,2014-02-19 07:00,19,126.91,126.98,126.91,126.96,16957
HRH14,2014-02-19 07:30,19,126.96,126.97,126.88,126.89,22823
HRH14,2014-02-19 08:00,19,126.89,126.94,126.89,126.91,15152
HRH14,2014-02-19 08:30,19,126.9,126.9,126.82,126.83,30105
HRH14,2014-02-19 09:00,19,126.82,126.84,126.77,126.79,30133
HRH14,2014-02-19 09:30,19,126.78,126.81,126.77,126.81,9354
HRH14,2014-02-19 10:00,19,126.8,126.82,126.8,126.8,9492
HRH14,2014-02-19 10:30,19,126.81,126.81,126.78,126.8,7877
HRH14,2014-02-19 11:00,19,126.8,126.83,126.79,126.83,4248
HRH14,2014-02-19 11:30,19,126.82,126.83,126.81,126.81,2360
HRH14,2014-02-19 12:00,19,126.81,126.81,126.79,126.8,712
HRH14,2014-02-19 12:30,19,126.81,126.81,126.78,126.78,837
HRH14,2014-02-19 13:00,19,126.78,126.81,126.73,126.74,2788
HRH14,2014-02-19 13:30,19,126.74,126.75,126.72,126.75,873
HRH14,2014-02-19 14:00,19,126.74,126.76,126.73,126.73,421
HRH14,2014-02-19 14:30,19,126.74,126.75,126.73,126.73,186
HRH14,2014-02-19 15:00,19,126.74,126.74,126.74,126.74,12
HRH14,2014-02-20 01:00,20,126.77,126.79,126.73,126.78,10885
HRH14,2014-02-20 01:30,20,126.77,126.85,126.77,126.85,18239
HRH14,2014-02-20 02:00,20,126.85,126.96,126.85,126.92,46386
HRH14,2014-02-20 02:30,20,126.93,126.93,126.87,126.88,19427
HRH14,2014-02-20 03:00,20,126.89,126.92,126.87,126.92,14105
HRH14,2014-02-20 03:30,20,126.91,126.91,126.83,126.83,26129
HRH14,2014-02-20 04:00,20,126.83,126.84,126.76,126.77,31090
HRH14,2014-02-20 04:30,20,126.77,126.81,126.75,126.77,25258
HRH14,2014-02-20 05:00,20,126.76,126.81,126.75,126.8,12959
HRH14,2014-02-20 05:30,20,126.79,126.81,126.79,126.8,6492
HRH14,2014-02-20 06:00,20,126.79,126.81,126.76,126.78,15462
HRH14,2014-02-20 06:30,20,126.78,126.78,126.73,126.75,14599
HRH14,2014-02-20 07:00,20,126.75,126.75,126.65,126.68,55459
HRH14,2014-02-20 07:30,20,126.68,126.72,126.6,126.6,58274
HRH14,2014-02-20 08:00,20,126.6,126.65,126.59,126.63,31710
HRH14,2014-02-20 08:30,20,126.62,126.68,126.61,126.66,32370
HRH14,2014-02-20 09:00,20,126.66,126.72,126.58,126.58,45708
HRH14,2014-02-20 09:30,20,126.58,126.59,126.54,126.55,69137
HRH14,2014-02-20 10:00,20,126.56,126.59,126.54,126.59,29475
HRH14,2014-02-20 10:30,20,126.59,126.61,126.58,126.61,7484
HRH14,2014-02-20 11:00,20,126.61,126.63,126.59,126.6,4361
HRH14,2014-02-20 11:30,20,126.6,126.61,126.59,126.59,1707
HRH14,2014-02-20 12:00,20,126.6,126.62,126.59,126.6,1238
HRH14,2014-02-20 12:30,20,126.6,126.6,126.59,126.6,173
HRH14,2014-02-20 13:00,20,126.6,126.61,126.6,126.61,584
HRH14,2014-02-20 13:30,20,126.61,126.62,126.59,126.62,370
HRH14,2014-02-20 14:00,20,126.62,126.62,126.6,126.61,188
HRH14,2014-02-20 14:30,20,126.61,126.63,126.61,126.62,260
HRH14,2014-02-20 15:00,20,126.62,126.62,126.62,126.62,1
HRH14,2014-02-21 01:00,21,126.56,126.65,126.56,126.64,6147
HRH14,2014-02-21 01:30,21,126.64,126.67,126.62,126.65,10134
HRH14,2014-02-21 02:00,21,126.65,126.71,126.65,126.7,18140
HRH14,2014-02-21 02:30,21,126.69,126.73,126.69,126.73,14172
HRH14,2014-02-21 03:00,21,126.73,126.75,126.7,126.72,17141
HRH14,2014-02-21 03:30,21,126.72,126.72,126.66,126.69,20451
HRH14,2014-02-21 04:00,21,126.69,126.73,126.67,126.72,15081
HRH14,2014-02-21 04:30,21,126.73,126.73,126.68,126.7,12390
HRH14,2014-02-21 05:00,21,126.7,126.71,126.67,126.69,8953
HRH14,2014-02-21 05:30,21,126.69,126.74,126.69,126.73,7050
HRH14,2014-02-21 06:00,21,126.74,126.78,126.72,126.73,22033
HRH14,2014-02-21 06:30,21,126.72,126.72,126.67,126.68,18926
HRH14,2014-02-21 07:00,21,126.68,126.69,126.67,126.68,7452
HRH14,2014-02-21 07:30,21,126.67,126.67,126.59,126.63,22906
HRH14,2014-02-21 08:00,21,126.63,126.68,126.62,126.67,14394
HRH14,2014-02-21 08:30,21,126.68,126.75,126.68,126.74,20227
HRH14,2014-02-21 09:00,21,126.75,126.76,126.7,126.72,19945
HRH14,2014-02-21 09:30,21,126.72,126.72,126.69,126.71,35632
HRH14,2014-02-21 10:00,21,126.72,126.75,126.71,126.73,15726
HRH14,2014-02-21 10:30,21,126.74,126.75,126.72,126.74,7662
HRH14,2014-02-21 11:00,21,126.73,126.76,126.73,126.75,3843
HRH14,2014-02-21 11:30,21,126.76,126.77,126.75,126.75,1149
HRH14,2014-02-21 12:00,21,126.75,126.75,126.74,126.74,516
HRH14,2014-02-21 12:30,21,126.75,126.77,126.75,126.76,338
HRH14,2014-02-21 13:00,21,126.76,126.77,126.76,126.76,84
HRH14,2014-02-21 13:30,21,126.77,126.77,126.75,126.76,86
HRH14,2014-02-21 14:00,21,126.76,126.76,126.75,126.76,81
HRH14,2014-02-21 14:30,21,126.76,126.76,126.74,126.76,498
HRH14,2014-02-21 15:00,21,126.75,126.75,126.75,126.75,1
HRH14,2014-02-24 01:00,24,126.76,126.78,126.71,126.75,8839
HRH14,2014-02-24 01:30,24,126.74,126.76,126.73,126.74,7434
HRH14,2014-02-24 02:00,24,126.75,126.76,126.68,126.7,21344
HRH14,2014-02-24 02:30,24,126.7,126.72,126.66,126.7,17717
HRH14,2014-02-24 03:00,24,126.7,126.7,126.59,126.62,39831
HRH14,2014-02-24 03:30,24,126.63,126.66,126.62,126.64,10991
HRH14,2014-02-24 04:00,24,126.65,126.68,126.62,126.66,14193
HRH14,2014-02-24 04:30,24,126.66,126.66,126.63,126.64,13299
HRH14,2014-02-24 05:00,24,126.63,126.67,126.63,126.65,10343
HRH14,2014-02-24 05:30,24,126.65,126.66,126.64,126.65,5740
HRH14,2014-02-24 06:00,24,126.65,126.67,126.63,126.63,9132
HRH14,2014-02-24 06:30,24,126.63,126.65,126.62,126.64,8088
HRH14,2014-02-24 07:00,24,126.64,126.65,126.61,126.63,12008
HRH14,2014-02-24 07:30,24,126.62,126.66,126.62,126.66,10958
HRH14,2014-02-24 08:00,24,126.66,126.69,126.65,126.67,14752
HRH14,2014-02-24 08:30,24,126.68,126.68,126.62,126.63,18427
HRH14,2014-02-24 09:00,24,126.62,126.63,126.59,126.62,27019
HRH14,2014-02-24 09:30,24,126.61,126.63,126.59,126.62,17954
HRH14,2014-02-24 10:00,24,126.62,126.64,126.61,126.63,8313
HRH14,2014-02-24 10:30,24,126.62,126.63,126.59,126.6,9854
HRH14,2014-02-24 11:00,24,126.6,126.61,126.59,126.6,1650
HRH14,2014-02-24 11:30,24,126.6,126.6,126.54,126.56,7695
HRH14,2014-02-24 12:00,24,126.56,126.57,126.55,126.56,238
HRH14,2014-02-24 12:30,24,126.56,126.57,126.56,126.56,451
HRH14,2014-02-24 13:00,24,126.57,126.57,126.56,126.56,7
HRH14,2014-02-24 13:30,24,126.56,126.58,126.56,126.58,400
HRH14,2014-02-24 14:00,24,126.58,126.6,126.58,126.59,311
HRH14,2014-02-24 14:30,24,126.6,126.6,126.58,126.6,620
HRH14,2014-02-25 01:00,25,126.61,126.65,126.6,126.62,6251
HRH14,2014-02-25 01:30,25,126.63,126.63,126.58,126.59,5809
HRH14,2014-02-25 02:00,25,126.59,126.63,126.59,126.61,19936
HRH14,2014-02-25 02:30,25,126.62,126.63,126.58,126.58,11924
HRH14,2014-02-25 03:00,25,126.58,126.59,126.49,126.51,25520
HRH14,2014-02-25 03:30,25,126.5,126.54,126.49,126.53,18529
HRH14,2014-02-25 04:00,25,126.53,126.56,126.51,126.55,15204
HRH14,2014-02-25 04:30,25,126.55,126.58,126.54,126.56,15360
HRH14,2014-02-25 05:00,25,126.57,126.58,126.55,126.57,7443
HRH14,2014-02-25 05:30,25,126.56,126.59,126.56,126.56,11471
HRH14,2014-02-25 06:00,25,126.57,126.57,126.53,126.54,18718
HRH14,2014-02-25 06:30,25,126.54,126.57,126.52,126.55,17495
HRH14,2014-02-25 07:00,25,126.56,126.6,126.56,126.59,20384
HRH14,2014-02-25 07:30,25,126.58,126.64,126.57,126.63,19152
HRH14,2014-02-25 08:00,25,126.63,126.64,126.61,126.61,13933
HRH14,2014-02-25 08:30,25,126.61,126.72,126.6,126.7,29248
HRH14,2014-02-25 09:00,25,126.7,126.74,126.69,126.72,24392
HRH14,2014-02-25 09:30,25,126.72,126.73,126.68,126.69,17463
HRH14,2014-02-25 10:00,25,126.69,126.72,126.68,126.71,20622
HRH14,2014-02-25 10:30,25,126.71,126.74,126.7,126.73,12380
HRH14,2014-02-25 11:00,25,126.72,126.75,126.72,126.74,3524
HRH14,2014-02-25 11:30,25,126.73,126.74,126.72,126.73,1826
HRH14,2014-02-25 12:00,25,126.74,126.76,126.74,126.75,1710
HRH14,2014-02-25 12:30,25,126.76,126.76,126.74,126.74,351
HRH14,2014-02-25 13:00,25,126.74,126.76,126.74,126.74,237
HRH14,2014-02-25 13:30,25,126.75,126.75,126.74,126.74,129
HRH14,2014-02-25 14:00,25,126.75,126.75,126.74,126.74,17
HRH14,2014-02-25 14:30,25,126.75,126.75,126.73,126.75,297
HRH14,2014-02-26 01:00,26,126.69,126.71,126.67,126.7,3574
HRH14,2014-02-26 01:30,26,126.69,126.7,126.67,126.69,4525
HRH14,2014-02-26 02:00,26,126.69,126.75,126.67,126.72,14813
HRH14,2014-02-26 02:30,26,126.71,126.74,126.71,126.73,9907
HRH14,2014-02-26 03:00,26,126.72,126.73,126.67,126.68,17303
HRH14,2014-02-26 03:30,26,126.68,126.72,126.66,126.71,13947
HRH14,2014-02-26 04:00,26,126.71,126.71,126.66,126.71,16464
HRH14,2014-02-26 04:30,26,126.71,126.72,126.64,126.65,16794
HRH14,2014-02-26 05:00,26,126.65,126.69,126.65,126.69,9544
HRH14,2014-02-26 05:30,26,126.69,126.71,126.68,126.69,10656
HRH14,2014-02-26 06:00,26,126.69,126.71,126.67,126.7,8692
HRH14,2014-02-26 06:30,26,126.71,126.72,126.69,126.72,7573
HRH14,2014-02-26 07:00,26,126.72,126.74,126.71,126.72,12083
HRH14,2014-02-26 07:30,26,126.72,126.74,126.71,126.72,9990
HRH14,2014-02-26 08:00,26,126.72,126.87,126.71,126.85,50092
HRH14,2014-02-26 08:30,26,126.86,127,126.84,126.98,75199
HRH14,2014-02-26 09:00,26,126.98,126.99,126.89,126.9,52676
HRH14,2014-02-26 09:30,26,126.9,126.97,126.88,126.96,39828
HRH14,2014-02-26 10:00,26,126.96,126.98,126.94,126.95,24097
HRH14,2014-02-26 10:30,26,126.95,126.97,126.91,126.93,16979
HRH14,2014-02-26 11:00,26,126.92,126.93,126.91,126.91,2837
HRH14,2014-02-26 11:30,26,126.91,126.93,126.9,126.92,2541
HRH14,2014-02-26 12:00,26,126.93,126.96,126.92,126.94,997
HRH14,2014-02-26 12:30,26,126.95,126.96,126.94,126.95,354
HRH14,2014-02-26 13:00,26,126.96,127.01,126.95,127,2333
HRH14,2014-02-26 13:30,26,127,127.01,126.98,126.99,883
HRH14,2014-02-26 14:00,26,126.99,127.02,126.99,127.02,685
HRH14,2014-02-26 14:30,26,127.01,127.05,127,127.05,1074
HRH14,2014-02-27 01:00,27,126.99,127.07,126.96,127.01,16200
HRH14,2014-02-27 01:30,27,127.02,127.1,127.02,127.05,13571
HRH14,2014-02-27 02:00,27,127.06,127.19,127.06,127.13,54683
HRH14,2014-02-27 02:30,27,127.13,127.14,127.1,127.11,20795
HRH14,2014-02-27 03:00,27,127.11,127.22,127.09,127.19,38667
HRH14,2014-02-27 03:30,27,127.19,127.25,127.16,127.25,38166
HRH14,2014-02-27 04:00,27,127.25,127.25,127.19,127.22,31779
HRH14,2014-02-27 04:30,27,127.21,127.29,127.21,127.26,28958
HRH14,2014-02-27 05:00,27,127.26,127.28,127.23,127.27,25972
HRH14,2014-02-27 05:30,27,127.26,127.28,127.21,127.21,19236
HRH14,2014-02-27 06:00,27,127.21,127.23,127.2,127.23,15229
HRH14,2014-02-27 06:30,27,127.23,127.25,127.21,127.22,17779
HRH14,2014-02-27 07:00,27,127.22,127.25,127.21,127.22,16938
HRH14,2014-02-27 07:30,27,127.21,127.22,127.15,127.2,29847
HRH14,2014-02-27 08:00,27,127.2,127.22,127.18,127.2,17617
HRH14,2014-02-27 08:30,27,127.19,127.22,127.17,127.2,21867
HRH14,2014-02-27 09:00,27,127.21,127.24,127.18,127.24,23585
HRH14,2014-02-27 09:30,27,127.24,127.24,127.16,127.16,22836
HRH14,2014-02-27 10:00,27,127.16,127.18,127.13,127.13,21561
HRH14,2014-02-27 10:30,27,127.14,127.18,127.13,127.16,7452
HRH14,2014-02-27 11:00,27,127.16,127.18,127.16,127.17,2906
HRH14,2014-02-27 11:30,27,127.17,127.18,127.16,127.17,3440
HRH14,2014-02-27 12:00,27,127.18,127.19,127.16,127.17,1191
HRH14,2014-02-27 12:30,27,127.16,127.16,127.14,127.15,2214
HRH14,2014-02-27 13:00,27,127.15,127.17,127.15,127.17,125
HRH14,2014-02-27 13:30,27,127.17,127.18,127.17,127.18,344
HRH14,2014-02-27 14:00,27,127.18,127.18,127.16,127.17,186
HRH14,2014-02-27 14:30,27,127.18,127.2,127.17,127.18,421
HRH14,2014-02-27 15:00,27,127.19,127.19,127.19,127.19,1
HRH14,2014-02-28 01:00,28,127.15,127.15,127.09,127.11,8357
HRH14,2014-02-28 01:30,28,127.11,127.16,127.09,127.13,9431
HRH14,2014-02-28 02:00,28,127.14,127.17,127.1,127.13,26349
HRH14,2014-02-28 02:30,28,127.13,127.13,127.08,127.09,18924
HRH14,2014-02-28 03:00,28,127.09,127.13,127.07,127.13,19980
HRH14,2014-02-28 03:30,28,127.13,127.13,127.06,127.09,23132
HRH14,2014-02-28 04:00,28,127.08,127.08,126.75,126.8,130311
HRH14,2014-02-28 04:30,28,126.8,126.85,126.78,126.8,40927
HRH14,2014-02-28 05:00,28,126.8,126.82,126.69,126.73,52118
HRH14,2014-02-28 05:30,28,126.73,126.79,126.73,126.76,26510
HRH14,2014-02-28 06:00,28,126.76,126.81,126.76,126.79,19576
HRH14,2014-02-28 06:30,28,126.8,126.8,126.73,126.76,16834
HRH14,2014-02-28 07:00,28,126.76,126.78,126.74,126.75,15828
HRH14,2014-02-28 07:30,28,126.74,126.76,126.64,126.65,35174
HRH14,2014-02-28 08:00,28,126.65,126.7,126.63,126.68,37235
HRH14,2014-02-28 08:30,28,126.69,126.69,126.6,126.62,44424
HRH14,2014-02-28 09:00,28,126.62,126.68,126.61,126.64,30788
HRH14,2014-02-28 09:30,28,126.64,126.68,126.62,126.66,26773
HRH14,2014-02-28 10:00,28,126.67,126.71,126.66,126.69,39138
HRH14,2014-02-28 10:30,28,126.7,126.71,126.69,126.69,10230
HRH14,2014-02-28 11:00,28,126.7,126.73,126.69,126.72,6145
HRH14,2014-02-28 11:30,28,126.72,126.73,126.7,126.72,3145
HRH14,2014-02-28 12:00,28,126.72,126.72,126.71,126.72,370
HRH14,2014-02-28 12:30,28,126.72,126.72,126.71,126.72,760
HRH14,2014-02-28 13:00,28,126.72,126.73,126.71,126.73,269
HRH14,2014-02-28 13:30,28,126.73,126.76,126.72,126.76,1056
HRH14,2014-02-28 14:00,28,126.76,126.82,126.76,126.81,6324
HRH14,2014-02-28 14:30,28,126.81,126.83,126.81,126.82,532
HRH14,2014-03-03 01:00,3,126.96,126.99,126.9,126.91,28173
HRH14,2014-03-03 01:30,3,126.91,127.01,126.89,126.99,19996
HRH14,2014-03-03 02:00,3,126.99,127.04,126.9,126.92,41780
HRH14,2014-03-03 02:30,3,126.92,126.96,126.92,126.95,20398
HRH14,2014-03-03 03:00,3,126.95,126.99,126.93,126.96,21950
HRH14,2014-03-03 03:30,3,126.96,127.01,126.95,127,15352
HRH14,2014-03-03 04:00,3,126.99,126.99,126.95,126.96,26806
HRH14,2014-03-03 04:30,3,126.96,127.01,126.96,127.01,19294
HRH14,2014-03-03 05:00,3,127.01,127.08,127,127.04,28946
HRH14,2014-03-03 05:30,3,127.04,127.09,127.04,127.07,16406
HRH14,2014-03-03 06:00,3,127.06,127.07,127.04,127.05,13303
HRH14,2014-03-03 06:30,3,127.05,127.06,126.97,126.99,26379
HRH14,2014-03-03 07:00,3,126.99,127.01,126.97,127.01,17974
HRH14,2014-03-03 07:30,3,127.01,127.03,126.98,126.98,23762
HRH14,2014-03-03 08:00,3,126.98,126.99,126.93,126.95,30767
HRH14,2014-03-03 08:30,3,126.96,126.99,126.89,126.94,44812
HRH14,2014-03-03 09:00,3,126.94,127.09,126.91,127.04,46487
HRH14,2014-03-03 09:30,3,127.05,127.05,126.99,127,33260
HRH14,2014-03-03 10:00,3,127.01,127.06,127,127.04,18030
HRH14,2014-03-03 10:30,3,127.04,127.1,127.03,127.1,10092
HRH14,2014-03-03 11:00,3,127.09,127.12,127.05,127.06,13392
HRH14,2014-03-03 11:30,3,127.07,127.09,127.06,127.09,2381
HRH14,2014-03-03 12:00,3,127.08,127.09,127.07,127.08,577
HRH14,2014-03-03 12:30,3,127.08,127.09,127.07,127.07,724
HRH14,2014-03-03 13:00,3,127.08,127.09,127.07,127.09,643
HRH14,2014-03-03 13:30,3,127.09,127.09,127.07,127.08,943
HRH14,2014-03-03 14:00,3,127.09,127.11,127.07,127.11,706
HRH14,2014-03-03 14:30,3,127.11,127.12,127.09,127.09,482
HRH14,2014-03-03 15:00,3,127.09,127.09,127.09,127.09,12
HRH14,2014-03-04 01:00,4,126.98,126.99,126.88,126.9,19559
HRH14,2014-03-04 01:30,4,126.9,126.95,126.9,126.93,11835
HRH14,2014-03-04 02:00,4,126.93,126.95,126.9,126.93,26273
HRH14,2014-03-04 02:30,4,126.93,126.97,126.92,126.95,18275
HRH14,2014-03-04 03:00,4,126.96,127.02,126.95,126.95,29995
HRH14,2014-03-04 03:30,4,126.95,126.98,126.94,126.94,16465
HRH14,2014-03-04 04:00,4,126.94,126.96,126.92,126.95,17907
HRH14,2014-03-04 04:30,4,126.96,126.97,126.88,126.9,31777
HRH14,2014-03-04 05:00,4,126.9,126.95,126.87,126.94,24711
HRH14,2014-03-04 05:30,4,126.95,126.96,126.91,126.92,14545
HRH14,2014-03-04 06:00,4,126.91,126.93,126.9,126.92,10825
HRH14,2014-03-04 06:30,4,126.92,126.94,126.91,126.94,8632
HRH14,2014-03-04 07:00,4,126.95,126.97,126.94,126.96,15611
HRH14,2014-03-04 07:30,4,126.96,127,126.93,126.99,25977
HRH14,2014-03-04 08:00,4,126.99,127.05,126.98,127.02,31501
HRH14,2014-03-04 08:30,4,127.02,127.03,126.98,126.98,19327
HRH14,2014-03-04 09:00,4,126.98,127.02,126.97,127.01,22480
HRH14,2014-03-04 09:30,4,127.01,127.03,126.98,126.98,15964
HRH14,2014-03-04 10:00,4,126.98,126.99,126.96,126.96,13449
HRH14,2014-03-04 10:30,4,126.96,126.97,126.96,126.96,5621
HRH14,2014-03-04 11:00,4,126.96,126.97,126.94,126.96,5894
HRH14,2014-03-04 11:30,4,126.96,126.97,126.94,126.96,3341
HRH14,2014-03-04 12:00,4,126.97,126.97,126.95,126.95,289
HRH14,2014-03-04 12:30,4,126.95,126.97,126.94,126.95,785
HRH14,2014-03-04 13:00,4,126.96,126.97,126.95,126.95,362
HRH14,2014-03-04 13:30,4,126.95,126.96,126.92,126.93,535
HRH14,2014-03-04 14:00,4,126.93,126.95,126.92,126.92,316
HRH14,2014-03-04 14:30,4,126.92,126.93,126.9,126.91,1045
HRH14,2014-03-04 15:00,4,126.9,126.9,126.9,126.9,20
HRH14,2014-03-05 01:00,5,126.92,126.97,126.92,126.96,4191
HRH14,2014-03-05 01:30,5,126.96,126.98,126.94,126.97,3445
HRH14,2014-03-05 02:00,5,126.97,126.97,126.9,126.91,7386
HRH14,2014-03-05 02:30,5,126.92,126.93,126.84,126.86,10921
HRH14,2014-03-05 03:00,5,126.86,126.91,126.85,126.88,4720
HRH14,2014-03-05 03:30,5,126.88,126.9,126.87,126.89,6207
HRH14,2014-03-05 04:00,5,126.89,126.89,126.86,126.86,10036
HRH14,2014-03-05 04:30,5,126.86,126.9,126.85,126.9,11430
HRH14,2014-03-05 05:00,5,126.89,126.93,126.89,126.93,3312
HRH14,2014-03-05 05:30,5,126.93,126.93,126.9,126.91,1165
HRH14,2014-03-05 06:00,5,126.92,126.92,126.89,126.9,3207
HRH14,2014-03-05 06:30,5,126.9,126.92,126.89,126.92,2186
HRH14,2014-03-05 07:00,5,126.92,126.97,126.9,126.9,9249
HRH14,2014-03-05 07:30,5,126.9,126.91,126.86,126.91,3122
HRH14,2014-03-05 08:00,5,126.91,126.93,126.91,126.91,2867
HRH14,2014-03-05 08:30,5,126.91,126.95,126.89,126.94,4909
HRH14,2014-03-05 09:00,5,126.94,126.96,126.93,126.94,2985
HRH14,2014-03-05 09:30,5,126.94,126.99,126.93,126.97,2741
HRH14,2014-03-05 10:00,5,126.96,127.01,126.95,127,2302
HRH14,2014-03-05 10:30,5,127,127.01,126.96,126.97,1565
HRH14,2014-03-05 11:00,5,126.97,127,126.97,126.99,1297
HRH14,2014-03-05 11:30,5,126.99,127.01,126.99,126.99,1087
HRH14,2014-03-05 12:00,5,127,127,126.97,126.98,111
HRH14,2014-03-05 12:30,5,126.97,126.98,126.97,126.97,74
HRH14,2014-03-05 13:00,5,126.97,126.98,126.97,126.97,252
HRH14,2014-03-05 13:30,5,126.97,126.97,126.97,126.97,80
HRH14,2014-03-05 14:00,5,126.97,126.98,126.97,126.98,8
HRH14,2014-03-05 14:30,5,126.98,127,126.98,126.98,90
HRH14,2014-03-06 01:00,6,126.94,126.96,126.93,126.94,475
HRH14,2014-03-06 01:30,6,126.94,126.94,126.9,126.91,393
HRH14,2014-03-06 02:00,6,126.91,126.91,126.88,126.88,311
HRH14,2014-03-06 02:30,6,126.9,126.94,126.9,126.91,482
HRH14,2014-03-06 03:00,6,126.91,126.92,126.84,126.88,250
HRH14,2014-03-06 03:30,6,126.88,126.9,126.85,126.88,2138
HRH14,2014-03-06 04:00,6,126.88,126.9,126.88,126.88,614
HRH14,2014-03-06 04:30,6,126.86,126.88,126.85,126.87,341
HRH14,2014-03-06 05:00,6,126.87,126.87,126.83,126.85,979