DXZ09,2009-03-12 10:00,12,89,89,89,89,1
DXZ09,2009-03-18 07:30,18,87.945,87.945,87.945,87.945,1
DXZ09,2009-03-19 10:30,19,83.545,83.545,83.545,83.545,1
DXZ09,2009-03-23 13:00,23,85.045,85.045,85.045,85.045,1
DXZ09,2009-03-29 17:00,30,86.55,86.55,86.55,86.55,5
DXZ09,2009-05-04 09:30,4,85.085,85.085,85.085,85.085,1
DXZ09,2009-05-05 08:00,5,84.82,84.84,84.82,84.84,3
DXZ09,2009-05-05 13:00,5,84.83,84.85,84.83,84.85,3
DXZ09,2009-05-05 14:30,5,84.85,85.17,84.815,84.815,3
DXZ09,2009-05-05 15:00,5,84.825,85.19,84.825,85.19,3
DXZ09,2009-05-05 20:30,6,85.255,85.385,85.065,85.1,7
DXZ09,2009-05-12 09:00,12,83.185,83.185,83.185,83.185,1
DXZ09,2009-05-13 10:00,13,83.245,83.245,83.245,83.245,1
DXZ09,2009-05-14 20:00,15,83.19,83.19,83.19,83.19,1
DXZ09,2009-05-15 04:00,15,83.345,83.345,83.345,83.345,5
DXZ09,2009-05-18 09:00,18,83.66,83.66,83.65,83.65,2
DXZ09,2009-05-18 11:30,18,83.44,83.48,83.44,83.48,2
DXZ09,2009-05-19 08:30,19,83.15,83.15,83.15,83.15,1
DXZ09,2009-05-19 20:30,20,82.95,82.95,82.95,82.95,1
DXZ09,2009-05-20 12:00,20,82,82,81.985,81.985,2
DXZ09,2009-05-20 14:00,20,81.72,81.72,81.72,81.72,1
DXZ09,2009-05-21 15:00,21,81.31,81.31,81.31,81.31,1
DXZ09,2009-05-22 10:00,22,80.8,80.8,80.8,80.8,1
DXZ09,2009-05-22 11:30,22,80.8,80.8,80.8,80.8,1
DXZ09,2009-05-26 06:00,26,81.325,81.325,81.325,81.325,1
DXZ09,2009-05-26 07:30,26,81.3,81.3,81.3,81.3,1
DXZ09,2009-05-26 08:30,26,81.3,81.3,81.3,81.3,1
DXZ09,2009-05-26 09:30,26,80.725,80.725,80.725,80.725,1
DXZ09,2009-05-27 07:30,27,80.9,80.9,80.9,80.9,1
DXZ09,2009-05-29 05:30,29,80.52,80.52,80.52,80.52,1
DXZ09,2009-05-29 08:30,29,80.41,80.41,80.41,80.41,2
DXZ09,2009-05-29 12:00,29,80.055,80.055,80.055,80.055,1
DXZ09,2009-05-29 14:00,29,80.08,80.08,80.08,80.08,1
DXZ09,2009-05-29 15:30,29,80.08,80.08,80.08,80.08,1
DXZ09,2009-06-01 08:30,1,79.645,79.645,79.645,79.645,4
DXZ09,2009-06-01 11:00,1,79.825,79.825,79.825,79.825,2
DXZ09,2009-06-01 13:00,1,79.8,79.8,79.8,79.8,2
DXZ09,2009-06-02 08:00,2,79.76,79.76,79.76,79.76,1
DXZ09,2009-06-02 10:00,2,79.3,79.3,79.3,79.3,5
DXZ09,2009-06-02 11:00,2,79.375,79.375,79.375,79.375,2
DXZ09,2009-06-02 12:30,2,79.5,79.5,79.5,79.5,6
DXZ09,2009-06-02 13:00,2,79.35,79.35,79.225,79.225,2
DXZ09,2009-06-02 14:30,2,79.27,79.27,79.27,79.27,2
DXZ09,2009-06-02 15:00,2,79.22,79.22,79.22,79.22,1
DXZ09,2009-06-03 01:00,3,79.23,79.23,79.23,79.23,1
DXZ09,2009-06-04 01:00,4,80.39,80.39,80.39,80.39,1
DXZ09,2009-06-04 02:30,4,80.2,80.2,80.2,80.2,1
DXZ09,2009-06-04 09:00,4,80.69,80.69,80.69,80.69,1
DXZ09,2009-06-05 12:00,5,81.215,81.215,81.215,81.215,2
DXZ09,2009-06-08 07:00,8,82.14,82.14,82.135,82.135,4
DXZ09,2009-06-08 07:30,8,82.12,82.12,82.12,82.12,5
DXZ09,2009-06-08 09:00,8,82.11,82.34,82.11,82.34,2
DXZ09,2009-06-08 09:30,8,82,82,82,82,1
DXZ09,2009-06-08 12:00,8,81.83,81.83,81.83,81.83,2
DXZ09,2009-06-09 00:00,9,82,82,82,82,3
DXZ09,2009-06-09 08:00,9,80.965,80.965,80.965,80.965,3
DXZ09,2009-06-09 09:00,9,81.2,81.2,81.2,81.2,1
DXZ09,2009-06-09 10:00,9,80.915,80.915,80.915,80.915,1
DXZ09,2009-06-09 11:00,9,80.78,80.78,80.78,80.78,1
DXZ09,2009-06-09 12:00,9,80.91,80.91,80.91,80.91,5
DXZ09,2009-06-09 13:00,9,80.505,80.505,80.505,80.505,1
DXZ09,2009-06-10 03:00,10,80.245,80.245,80.245,80.245,2
DXZ09,2009-06-11 12:00,11,80.3,80.3,80.3,80.3,1
DXZ09,2009-06-12 11:30,12,80.77,80.77,80.77,80.77,20
DXZ09,2009-06-15 07:30,15,81.79,81.805,81.765,81.765,5
DXZ09,2009-06-15 12:00,15,82.22,82.22,82.22,82.22,1
DXZ09,2009-06-16 05:30,16,81.19,81.19,81.18,81.18,4
DXZ09,2009-06-16 10:00,16,81.35,81.35,81.15,81.15,2
DXZ09,2009-06-17 22:00,18,80.8,80.825,80.8,80.825,6
DXZ09,2009-06-22 11:30,22,81.52,81.52,81.52,81.52,3
DXZ09,2009-06-22 13:30,22,81.575,81.575,81.575,81.575,1
DXZ09,2009-06-22 15:30,22,81.575,81.575,81.575,81.575,3
DXZ09,2009-06-23 05:30,23,81.08,81.08,81.08,81.08,1
DXZ09,2009-06-23 09:30,23,81.04,81.04,81.04,81.04,1
DXZ09,2009-06-23 13:00,23,80.41,80.41,80.41,80.41,1
DXZ09,2009-06-23 13:30,23,80.615,80.615,80.605,80.605,3
DXZ09,2009-06-23 14:00,23,80.58,80.58,80.58,80.58,1
DXZ09,2009-06-24 08:00,24,80.48,80.48,80.48,80.48,1
DXZ09,2009-06-24 11:00,24,80.975,80.975,80.975,80.975,1
DXZ09,2009-06-24 12:00,24,80.955,80.955,80.955,80.955,1
DXZ09,2009-06-24 13:30,24,81.385,81.385,81.325,81.325,2
DXZ09,2009-06-24 14:00,24,81.355,81.355,81.355,81.355,1
DXZ09,2009-06-25 09:00,25,81.245,81.245,81.245,81.245,1
DXZ09,2009-06-25 09:30,25,81.56,81.625,81.56,81.625,9
DXZ09,2009-06-26 14:30,26,80.43,80.43,80.43,80.43,1
DXZ09,2009-06-28 19:00,29,80.435,80.435,80.435,80.435,1
DXZ09,2009-06-29 06:30,29,80.54,80.54,80.54,80.54,1
DXZ09,2009-06-29 12:00,29,80.555,80.555,80.545,80.545,2
DXZ09,2009-06-30 01:00,30,80.22,80.22,80.22,80.22,20
DXZ09,2009-06-30 07:30,30,80.25,80.25,80.25,80.25,3
DXZ09,2009-06-30 08:00,30,80.5,80.55,80.5,80.55,13
DXZ09,2009-06-30 08:30,30,80.55,80.55,80.55,80.55,10
DXZ09,2009-06-30 09:00,30,80.75,80.825,80.75,80.825,7
DXZ09,2009-07-01 08:00,1,80.18,80.18,80.16,80.16,15
DXZ09,2009-07-01 11:00,1,80.045,80.135,80.045,80.135,16
DXZ09,2009-07-01 14:30,1,80.25,80.25,80.25,80.25,1
DXZ09,2009-07-02 05:00,2,80.62,80.62,80.62,80.62,10
DXZ09,2009-07-02 07:00,2,80.61,80.61,80.61,80.61,1
DXZ09,2009-07-02 10:00,2,80.845,80.845,80.845,80.845,1
DXZ09,2009-07-02 11:30,2,80.855,80.855,80.855,80.855,1
DXZ09,2009-07-05 17:00,6,81,81.25,81,81.25,5
DXZ09,2009-07-06 02:00,6,81.25,81.25,81.25,81.25,1
DXZ09,2009-07-06 09:30,6,81.21,81.21,81.21,81.21,1
DXZ09,2009-07-06 10:00,6,81.155,81.155,81.155,81.155,1
DXZ09,2009-07-06 13:00,6,81.01,81.01,81.01,81.01,1
DXZ09,2009-07-06 16:00,6,80.88,80.88,80.88,80.88,7
DXZ09,2009-07-07 06:00,7,80.8,80.8,80.8,80.8,2
DXZ09,2009-07-07 06:30,7,80.7,80.7,80.7,80.7,1
DXZ09,2009-07-07 08:00,7,80.985,80.985,80.985,80.985,1
DXZ09,2009-07-07 09:00,7,80.985,80.985,80.985,80.985,2
DXZ09,2009-07-07 23:00,8,81.34,81.34,81.34,81.34,1
DXZ09,2009-07-08 09:30,8,81.3,81.3,81.3,81.3,1
DXZ09,2009-07-08 11:00,8,81.44,81.44,81.44,81.44,1
DXZ09,2009-07-09 05:00,9,80.675,80.675,80.675,80.675,1
DXZ09,2009-07-09 13:00,9,80.38,80.405,80.38,80.405,16
DXZ09,2009-07-10 11:30,10,80.8,80.8,80.8,80.8,3
DXZ09,2009-07-12 22:00,13,80.9,80.9,80.9,80.9,3
DXZ09,2009-07-12 22:30,13,80.9,80.9,80.9,80.9,2
DXZ09,2009-07-12 23:00,13,80.95,80.95,80.95,80.95,1
DXZ09,2009-07-13 06:30,13,80.65,80.65,80.65,80.65,1
DXZ09,2009-07-13 19:30,14,80.65,80.65,80.65,80.65,2
DXZ09,2009-07-14 06:00,14,80.52,80.52,80.52,80.52,1
DXZ09,2009-07-14 07:30,14,80.635,80.635,80.635,80.635,1
DXZ09,2009-07-14 09:30,14,80.59,80.59,80.59,80.59,1
DXZ09,2009-07-15 02:30,15,80.19,80.19,80.115,80.115,5
DXZ09,2009-07-15 03:00,15,80.2,80.23,80.2,80.23,3
DXZ09,2009-07-15 06:30,15,80.01,80.01,79.945,79.995,11
DXZ09,2009-07-15 08:00,15,79.915,79.915,79.915,79.915,1
DXZ09,2009-07-15 08:30,15,79.88,79.88,79.88,79.88,1
DXZ09,2009-07-15 11:00,15,79.83,79.83,79.83,79.83,2
DXZ09,2009-07-15 14:00,15,79.8,79.825,79.8,79.825,5
DXZ09,2009-07-15 15:00,15,79.9,79.9,79.9,79.9,1
DXZ09,2009-07-16 02:00,16,80,80,80,80,1
DXZ09,2009-07-16 02:30,16,79.9,79.9,79.9,79.9,2
DXZ09,2009-07-16 05:00,16,79.9,79.9,79.9,79.9,2
DXZ09,2009-07-16 05:30,16,79.8,79.8,79.8,79.8,2
DXZ09,2009-07-16 06:00,16,79.75,79.75,79.75,79.75,1
DXZ09,2009-07-16 07:00,16,79.7,79.7,79.7,79.7,1
DXZ09,2009-07-16 07:30,16,79.65,79.65,79.595,79.595,4
DXZ09,2009-07-16 13:00,16,79.75,79.75,79.7,79.7,2
DXZ09,2009-07-16 14:00,16,79.7,79.7,79.7,79.7,1
DXZ09,2009-07-16 14:30,16,79.7,79.7,79.7,79.7,1
DXZ09,2009-07-17 07:30,17,80,80,80,80,1
DXZ09,2009-07-17 08:00,17,79.95,79.95,79.9,79.9,2
DXZ09,2009-07-17 10:00,17,79.98,79.98,79.98,79.98,3
DXZ09,2009-07-17 11:30,17,79.85,79.85,79.85,79.85,1
DXZ09,2009-07-17 13:30,17,79.8,79.8,79.8,79.8,1
DXZ09,2009-07-17 15:30,17,79.93,79.93,79.93,79.93,1
DXZ09,2009-07-19 18:30,20,79.85,79.85,79.85,79.85,1
DXZ09,2009-07-19 20:00,20,79.8,79.8,79.7,79.7,3
DXZ09,2009-07-19 20:30,20,79.65,79.65,79.65,79.65,1
DXZ09,2009-07-20 02:00,20,79.6,79.6,79.6,79.6,1
DXZ09,2009-07-20 02:30,20,79.55,79.55,79.45,79.45,6
DXZ09,2009-07-20 03:00,20,79.4,79.4,79.4,79.4,1
DXZ09,2009-07-20 04:00,20,79.35,79.35,79.35,79.35,1
DXZ09,2009-07-20 04:30,20,79.3,79.3,79.3,79.3,1
DXZ09,2009-07-20 06:00,20,79.275,79.275,79.275,79.275,1
DXZ09,2009-07-20 09:00,20,79.4,79.4,79.4,79.4,6
DXZ09,2009-07-20 10:30,20,79.425,79.425,79.425,79.425,1
DXZ09,2009-07-20 11:00,20,79.4,79.4,79.35,79.35,2
DXZ09,2009-07-20 13:30,20,79.35,79.35,79.35,79.35,2
DXZ09,2009-07-20 14:00,20,79.355,79.355,79.33,79.33,11
DXZ09,2009-07-20 14:30,20,79.345,79.345,79.325,79.325,6
DXZ09,2009-07-20 15:00,20,79.325,79.325,79.315,79.32,14
DXZ09,2009-07-21 00:00,21,79.37,79.37,79.37,79.37,1
DXZ09,2009-07-21 07:00,21,79.35,79.35,79.3,79.3,2
DXZ09,2009-07-21 07:30,21,79.305,79.305,79.305,79.305,1
DXZ09,2009-07-21 08:00,21,79.25,79.25,79.1,79.1,12
DXZ09,2009-07-21 08:30,21,79.18,79.18,79.18,79.18,1
DXZ09,2009-07-21 09:00,21,79.225,79.225,79.22,79.22,2
DXZ09,2009-07-21 09:30,21,79.2,79.24,79.2,79.2,6
DXZ09,2009-07-21 10:00,21,79.2,79.205,79.175,79.175,19
DXZ09,2009-07-21 10:30,21,79.18,79.195,79.18,79.195,2
DXZ09,2009-07-21 12:00,21,79.51,79.51,79.51,79.51,1
DXZ09,2009-07-21 12:30,21,79.575,79.575,79.575,79.575,1
DXZ09,2009-07-21 14:00,21,79.4,79.4,79.395,79.395,2
DXZ09,2009-07-21 15:00,21,79.35,79.35,79.35,79.35,1
DXZ09,2009-07-21 15:30,21,79.3,79.3,79.3,79.3,1
DXZ09,2009-07-22 02:30,22,79.5,79.5,79.5,79.5,3
DXZ09,2009-07-22 06:00,22,79.3,79.3,79.3,79.3,1
DXZ09,2009-07-22 07:00,22,79.31,79.31,79.31,79.31,2
DXZ09,2009-07-22 08:30,22,79.4,79.4,79.37,79.37,6
DXZ09,2009-07-22 09:00,22,79.35,79.35,79.35,79.35,2
DXZ09,2009-07-22 09:30,22,79.355,79.355,79.3,79.3,6
DXZ09,2009-07-22 10:00,22,79.25,79.26,79.25,79.26,4
DXZ09,2009-07-22 10:30,22,79.26,79.26,79.26,79.26,6
DXZ09,2009-07-22 11:00,22,79.2,79.2,79.2,79.2,2
DXZ09,2009-07-22 11:30,22,79.1,79.1,79.1,79.1,1
DXZ09,2009-07-22 12:00,22,79.06,79.06,79.06,79.06,1
DXZ09,2009-07-22 13:00,22,79.185,79.215,79.185,79.215,6
DXZ09,2009-07-22 14:00,22,79.235,79.25,79.225,79.25,4
DXZ09,2009-07-22 15:30,22,79.185,79.185,79.13,79.13,10
DXZ09,2009-07-22 20:00,23,79.24,79.24,79.24,79.24,1
DXZ09,2009-07-23 00:00,23,79.2,79.2,79.2,79.2,1
DXZ09,2009-07-23 01:00,23,79.15,79.15,79.15,79.15,1
DXZ09,2009-07-23 01:30,23,79.1,79.1,79.1,79.1,1
DXZ09,2009-07-23 07:30,23,79.2,79.2,79.2,79.2,1
DXZ09,2009-07-23 08:00,23,79.4,79.4,79.4,79.4,2
DXZ09,2009-07-23 08:30,23,79.35,79.35,79.3,79.3,2
DXZ09,2009-07-23 09:00,23,79.25,79.25,79.2,79.2,2
DXZ09,2009-07-23 09:30,23,79.15,79.15,79.1,79.1,2
DXZ09,2009-07-23 10:00,23,79.05,79.05,78.95,78.95,7
DXZ09,2009-07-23 10:30,23,78.985,78.985,78.985,78.985,1
DXZ09,2009-07-23 12:30,23,79.25,79.25,79.25,79.25,1
DXZ09,2009-07-23 13:30,23,79.31,79.31,79.31,79.31,1
DXZ09,2009-07-23 15:00,23,79.39,79.39,79.39,79.39,1
DXZ09,2009-07-23 16:00,23,79.5,79.5,79.5,79.5,1
DXZ09,2009-07-23 22:30,24,79.45,79.45,79.45,79.45,1
DXZ09,2009-07-24 00:30,24,79.4,79.4,79.4,79.4,1
DXZ09,2009-07-24 01:00,24,79.35,79.35,79.35,79.35,1
DXZ09,2009-07-24 01:30,24,79.3,79.3,79.3,79.3,1
DXZ09,2009-07-24 02:30,24,79.25,79.25,79.25,79.25,1
DXZ09,2009-07-24 03:00,24,79.2,79.2,79.2,79.2,1
DXZ09,2009-07-24 03:30,24,79.325,79.325,79.325,79.325,2
DXZ09,2009-07-24 05:00,24,79.2,79.2,79.15,79.15,2
DXZ09,2009-07-24 06:00,24,79.1,79.1,79.1,79.1,1
DXZ09,2009-07-24 07:00,24,79.27,79.27,79.27,79.27,1
DXZ09,2009-07-24 12:00,24,79.2,79.2,79.2,79.2,1
DXZ09,2009-07-26 19:00,27,79.4,79.4,79.4,79.4,8
DXZ09,2009-07-26 22:30,27,79.2,79.2,79.2,79.2,1
DXZ09,2009-07-27 00:00,27,79.15,79.15,79.15,79.15,1
DXZ09,2009-07-27 01:00,27,79.1,79.1,79.1,79.1,1
DXZ09,2009-07-27 01:30,27,79.05,79.05,79,79,2
DXZ09,2009-07-27 04:30,27,79.05,79.05,79.05,79.05,1
DXZ09,2009-07-27 05:30,27,79,79,78.95,78.95,2
DXZ09,2009-07-27 06:00,27,78.9,78.9,78.9,78.9,1
DXZ09,2009-07-27 06:30,27,78.85,78.85,78.85,78.85,1
DXZ09,2009-07-27 08:30,27,79,79,79,79,1
DXZ09,2009-07-27 09:00,27,79.13,79.175,79.13,79.175,4
DXZ09,2009-07-27 09:30,27,79.19,79.19,79.19,79.19,1
DXZ09,2009-07-27 10:30,27,79.2,79.2,79.2,79.2,1
DXZ09,2009-07-27 11:00,27,79.25,79.25,79.25,79.25,1
DXZ09,2009-07-27 12:00,27,79.155,79.155,79.155,79.155,1
DXZ09,2009-07-27 12:30,27,79.15,79.15,79.15,79.15,1
DXZ09,2009-07-27 13:30,27,79.1,79.1,79.1,79.1,1
DXZ09,2009-07-27 22:00,28,79.125,79.125,79.125,79.125,1
DXZ09,2009-07-27 23:00,28,79.05,79.05,79,79,2
DXZ09,2009-07-28 00:30,28,78.95,78.95,78.95,78.95,1
DXZ09,2009-07-28 01:00,28,78.9,78.9,78.85,78.85,2
DXZ09,2009-07-28 02:00,28,78.8,78.8,78.8,78.8,1
DXZ09,2009-07-28 06:30,28,79.1,79.1,79.1,79.1,10
DXZ09,2009-07-28 07:30,28,79.08,79.08,79.08,79.08,1
DXZ09,2009-07-28 08:00,28,79.1,79.25,79.1,79.25,3
DXZ09,2009-07-28 08:30,28,79.28,79.28,79.28,79.28,1
DXZ09,2009-07-28 09:00,28,79.3,79.415,79.3,79.415,2
DXZ09,2009-07-28 09:30,28,79.355,79.355,79.355,79.355,3
DXZ09,2009-07-28 10:00,28,79.315,79.315,79.315,79.315,1
DXZ09,2009-07-28 10:30,28,79.51,79.515,79.4,79.4,7
DXZ09,2009-07-28 12:00,28,79.435,79.435,79.435,79.435,1
DXZ09,2009-07-28 13:00,28,79.41,79.41,79.41,79.41,1
DXZ09,2009-07-28 13:30,28,79.35,79.35,79.3,79.3,2
DXZ09,2009-07-28 14:30,28,79.34,79.34,79.34,79.34,1
DXZ09,2009-07-28 19:30,29,79.3,79.3,79.3,79.3,1
DXZ09,2009-07-28 21:00,29,79.25,79.25,79.25,79.25,1
DXZ09,2009-07-29 00:30,29,79.33,79.33,79.33,79.33,4
DXZ09,2009-07-29 01:30,29,79.45,79.45,79.45,79.45,1
DXZ09,2009-07-29 02:00,29,79.4,79.4,79.4,79.4,1
DXZ09,2009-07-29 03:00,29,79.35,79.35,79.35,79.35,1
DXZ09,2009-07-29 07:30,29,79.6,79.6,79.6,79.6,1
DXZ09,2009-07-29 08:00,29,79.63,79.63,79.55,79.55,3
DXZ09,2009-07-29 08:30,29,79.55,79.55,79.55,79.55,1
DXZ09,2009-07-29 09:00,29,79.6,79.6,79.6,79.6,1
DXZ09,2009-07-29 09:30,29,79.78,79.78,79.78,79.78,1
DXZ09,2009-07-29 10:00,29,79.95,80.1,79.95,80.1,25
DXZ09,2009-07-29 12:00,29,80.1,80.1,80.07,80.07,11
DXZ09,2009-07-29 13:00,29,80,80,80,80,1
DXZ09,2009-07-29 13:30,29,80,80,80,80,1
DXZ09,2009-07-29 15:30,29,79.9,79.9,79.9,79.9,1
DXZ09,2009-07-29 19:30,30,79.9,79.9,79.9,79.9,1
DXZ09,2009-07-30 01:00,30,79.8,79.8,79.8,79.8,1
DXZ09,2009-07-30 01:30,30,79.75,79.75,79.7,79.7,2
DXZ09,2009-07-30 02:00,30,79.65,79.65,79.65,79.65,1
DXZ09,2009-07-30 04:00,30,79.7,79.7,79.7,79.7,1
DXZ09,2009-07-30 07:00,30,79.78,79.78,79.78,79.78,5
DXZ09,2009-07-30 08:00,30,79.75,79.75,79.75,79.75,1
DXZ09,2009-07-30 09:00,30,79.85,79.85,79.8,79.82,4
DXZ09,2009-07-30 09:30,30,79.785,79.785,79.785,79.785,1
DXZ09,2009-07-30 10:00,30,79.75,79.75,79.7,79.7,2
DXZ09,2009-07-30 12:00,30,79.7,79.7,79.7,79.7,1
DXZ09,2009-07-30 19:30,31,79.65,79.65,79.65,79.65,1
DXZ09,2009-07-30 20:00,31,79.6,79.6,79.55,79.55,2
DXZ09,2009-07-30 21:00,31,79.5,79.5,79.5,79.5,1
DXZ09,2009-07-31 00:00,31,79.45,79.45,79.45,79.45,1
DXZ09,2009-07-31 01:00,31,79.4,79.4,79.4,79.4,1
DXZ09,2009-07-31 05:30,31,79.5,79.5,79.45,79.45,3
DXZ09,2009-07-31 06:00,31,79.4,79.4,79.4,79.4,1
DXZ09,2009-07-31 07:30,31,79.35,79.35,79.285,79.285,5
DXZ09,2009-07-31 08:00,31,79.63,79.63,79.45,79.45,3
DXZ09,2009-07-31 08:30,31,79.4,79.4,79.35,79.35,2
DXZ09,2009-07-31 09:00,31,79.35,79.35,79.2,79.2,5
DXZ09,2009-07-31 10:00,31,79.15,79.15,78.805,78.805,17
DXZ09,2009-07-31 10:30,31,78.8,78.8,78.65,78.65,4
DXZ09,2009-07-31 11:00,31,78.73,78.73,78.625,78.625,14
DXZ09,2009-07-31 11:30,31,78.615,78.745,78.615,78.745,6
DXZ09,2009-07-31 13:00,31,78.65,78.65,78.65,78.65,1
DXZ09,2009-07-31 14:30,31,78.68,78.68,78.68,78.68,2
DXZ09,2009-08-02 18:00,3,78.65,78.65,78.6,78.6,2
DXZ09,2009-08-02 18:30,3,78.5,78.5,78.5,78.5,1
DXZ09,2009-08-02 19:00,3,78.52,78.52,78.52,78.52,2
DXZ09,2009-08-02 20:30,3,78.665,78.7,78.665,78.7,4
DXZ09,2009-08-02 21:30,3,78.78,78.78,78.78,78.78,2
DXZ09,2009-08-02 22:30,3,78.765,78.765,78.765,78.765,1
DXZ09,2009-08-03 00:30,3,78.75,78.75,78.75,78.75,2
DXZ09,2009-08-03 01:30,3,78.85,78.85,78.85,78.85,1
DXZ09,2009-08-03 03:30,3,78.75,78.75,78.6,78.6,4
DXZ09,2009-08-03 04:00,3,78.55,78.55,78.45,78.45,3
DXZ09,2009-08-03 04:30,3,78.55,78.55,78.55,78.55,1
DXZ09,2009-08-03 06:00,3,78.45,78.45,78.45,78.45,1
DXZ09,2009-08-03 06:30,3,78.4,78.4,78.35,78.35,2
DXZ09,2009-08-03 07:00,3,78.34,78.34,78.34,78.34,1
DXZ09,2009-08-03 07:30,3,78.35,78.4,78.35,78.4,4
DXZ09,2009-08-03 08:30,3,78.3,78.385,78.255,78.33,7
DXZ09,2009-08-03 09:00,3,78.3,78.3,78,78,8
DXZ09,2009-08-03 09:30,3,78,78,78,78,1
DXZ09,2009-08-03 10:00,3,77.95,77.95,77.95,77.95,2
DXZ09,2009-08-03 11:00,3,77.9,77.9,77.9,77.9,1
DXZ09,2009-08-03 12:30,3,77.96,77.96,77.96,77.96,1
DXZ09,2009-08-03 13:00,3,78,78,78,78,2
DXZ09,2009-08-03 14:00,3,78.05,78.05,78.05,78.05,1
DXZ09,2009-08-03 14:30,3,78.025,78.025,78.025,78.025,1
DXZ09,2009-08-03 20:30,4,77.95,77.95,77.95,77.95,1
DXZ09,2009-08-03 22:30,4,78.05,78.05,78.05,78.05,1
DXZ09,2009-08-04 01:30,4,78,78,78,78,1
DXZ09,2009-08-04 02:00,4,77.965,77.965,77.965,77.965,1
DXZ09,2009-08-04 03:30,4,78,78,77.95,77.95,2
DXZ09,2009-08-04 04:00,4,78.05,78.05,78.05,78.05,1
DXZ09,2009-08-04 09:00,4,78,78.05,77.95,78.05,3
DXZ09,2009-08-04 10:00,4,78.025,78.065,78.02,78.065,11
DXZ09,2009-08-04 11:00,4,78.1,78.11,78.1,78.11,7
DXZ09,2009-08-04 11:30,4,78.05,78.05,77.98,77.98,7
DXZ09,2009-08-04 12:00,4,78.03,78.03,78.025,78.025,3
DXZ09,2009-08-04 12:30,4,78.15,78.15,78.15,78.15,2
DXZ09,2009-08-04 15:30,4,78.1,78.1,78.1,78.1,1
DXZ09,2009-08-04 20:00,5,78.155,78.155,78.155,78.155,2
DXZ09,2009-08-04 22:00,5,78.05,78.05,78.05,78.05,1
DXZ09,2009-08-05 01:00,5,78.15,78.15,78.15,78.15,11
DXZ09,2009-08-05 03:00,5,78.1,78.1,78.1,78.1,1
DXZ09,2009-08-05 06:00,5,78.05,78.05,78,78,2
DXZ09,2009-08-05 07:30,5,78.15,78.15,78.15,78.15,1
DXZ09,2009-08-05 08:30,5,78.15,78.15,78.15,78.15,1
DXZ09,2009-08-05 09:00,5,78.155,78.155,78.155,78.155,1
DXZ09,2009-08-05 09:30,5,78.15,78.15,78.15,78.15,1
DXZ09,2009-08-05 10:00,5,78.1,78.1,78.1,78.1,1
DXZ09,2009-08-05 10:30,5,78.075,78.075,78.075,78.075,1
DXZ09,2009-08-05 11:00,5,78.05,78.05,77.995,77.995,3
DXZ09,2009-08-05 11:30,5,77.97,77.99,77.97,77.99,5
DXZ09,2009-08-05 12:00,5,77.98,77.98,77.95,77.95,2
DXZ09,2009-08-05 12:30,5,77.9,77.9,77.88,77.895,8
DXZ09,2009-08-05 13:30,5,77.88,77.9,77.835,77.9,26
DXZ09,2009-08-05 15:00,5,77.995,77.995,77.995,77.995,2
DXZ09,2009-08-05 16:30,5,78.18,78.18,78.1,78.1,4
DXZ09,2009-08-05 20:30,6,78,78,77.95,77.95,2
DXZ09,2009-08-05 21:30,6,78.05,78.05,78.05,78.05,1
DXZ09,2009-08-06 01:00,6,78,78,78,78,1
DXZ09,2009-08-06 05:00,6,78.15,78.15,78.15,78.15,1
DXZ09,2009-08-06 06:00,6,78.25,78.3,78.25,78.3,3
DXZ09,2009-08-06 06:30,6,78.315,78.315,78.28,78.28,2
DXZ09,2009-08-06 07:30,6,78.2,78.2,78.2,78.2,1
DXZ09,2009-08-06 08:00,6,78.22,78.22,78.22,78.22,1
DXZ09,2009-08-06 08:30,6,78.35,78.4,78.35,78.38,16
DXZ09,2009-08-06 09:00,6,78.445,78.48,78.445,78.475,4
DXZ09,2009-08-06 09:30,6,78.395,78.4,78.35,78.35,12
DXZ09,2009-08-06 10:00,6,78.4,78.4,78.4,78.4,1
DXZ09,2009-08-06 10:30,6,78.45,78.45,78.45,78.45,1
DXZ09,2009-08-06 11:00,6,78.44,78.44,78.44,78.44,2
DXZ09,2009-08-06 12:00,6,78.5,78.505,78.475,78.475,12
DXZ09,2009-08-06 13:00,6,78.475,78.475,78.475,78.475,1
DXZ09,2009-08-06 15:00,6,78.4,78.4,78.4,78.4,1
DXZ09,2009-08-06 22:00,7,78.425,78.425,78.425,78.425,3
DXZ09,2009-08-07 03:30,7,78.35,78.35,78.35,78.35,1
DXZ09,2009-08-07 06:30,7,78.45,78.45,78.45,78.45,1
DXZ09,2009-08-07 07:30,7,78.35,78.95,78.25,78.7,46
DXZ09,2009-08-07 08:00,7,78.65,78.75,78.5,78.75,6
DXZ09,2009-08-07 08:30,7,78.85,78.85,78.85,78.85,1
DXZ09,2009-08-07 09:00,7,78.95,79.08,78.95,79.08,16
DXZ09,2009-08-07 09:30,7,79.15,79.25,79.15,79.25,9
DXZ09,2009-08-07 10:00,7,79.2,79.2,79.2,79.2,1
DXZ09,2009-08-07 10:30,7,79.2,79.35,79.2,79.35,3
DXZ09,2009-08-07 11:00,7,79.4,79.475,79.4,79.475,4
DXZ09,2009-08-07 11:30,7,79.39,79.39,79.35,79.35,3
DXZ09,2009-08-07 12:00,7,79.365,79.37,79.32,79.32,3
DXZ09,2009-08-07 13:00,7,79.375,79.44,79.375,79.39,4
DXZ09,2009-08-09 19:00,10,79.3,79.3,79.3,79.3,1
DXZ09,2009-08-09 19:30,10,79.29,79.29,79.25,79.25,2
DXZ09,2009-08-09 23:30,10,79.2,79.2,79.2,79.2,1
DXZ09,2009-08-10 01:00,10,79.3,79.3,79.3,79.3,1
DXZ09,2009-08-10 02:00,10,79.2,79.265,79.2,79.265,11
DXZ09,2009-08-10 02:30,10,79.3,79.3,79.3,79.3,1
DXZ09,2009-08-10 03:00,10,79.35,79.4,79.35,79.4,4
DXZ09,2009-08-10 04:00,10,79.3,79.3,79.3,79.3,1
DXZ09,2009-08-10 05:00,10,79.25,79.25,79.2,79.2,2
DXZ09,2009-08-10 06:00,10,79.255,79.255,79.255,79.255,2
DXZ09,2009-08-10 06:30,10,79.3,79.3,79.3,79.3,1
DXZ09,2009-08-10 07:00,10,79.25,79.25,79.25,79.25,7
DXZ09,2009-08-10 07:30,10,79.35,79.4,79.35,79.4,2
DXZ09,2009-08-10 08:00,10,79.43,79.43,79.43,79.43,2
DXZ09,2009-08-10 08:30,10,79.425,79.5,79.425,79.5,6
DXZ09,2009-08-10 09:00,10,79.52,79.52,79.52,79.52,1
DXZ09,2009-08-10 09:30,10,79.445,79.475,79.425,79.425,8
DXZ09,2009-08-10 10:00,10,79.55,79.65,79.55,79.65,13
DXZ09,2009-08-10 10:30,10,79.605,79.605,79.59,79.59,2
DXZ09,2009-08-10 11:30,10,79.625,79.625,79.625,79.625,1
DXZ09,2009-08-10 12:00,10,79.65,79.75,79.65,79.75,5
DXZ09,2009-08-10 14:00,10,79.66,79.66,79.65,79.65,2
DXZ09,2009-08-10 14:30,10,79.61,79.61,79.61,79.61,2
DXZ09,2009-08-10 19:00,11,79.7,79.7,79.6,79.6,2
DXZ09,2009-08-10 19:30,11,79.55,79.55,79.55,79.55,1
DXZ09,2009-08-10 20:00,11,79.55,79.55,79.55,79.55,1
DXZ09,2009-08-10 22:30,11,79.59,79.59,79.59,79.59,2
DXZ09,2009-08-11 02:00,11,79.45,79.465,79.45,79.465,2
DXZ09,2009-08-11 04:00,11,79.55,79.55,79.55,79.55,1
DXZ09,2009-08-11 04:30,11,79.6,79.6,79.6,79.6,1
DXZ09,2009-08-11 06:00,11,79.5,79.5,79.45,79.45,2
DXZ09,2009-08-11 06:30,11,79.52,79.52,79.515,79.515,2
DXZ09,2009-08-11 07:30,11,79.55,79.695,79.55,79.695,6
DXZ09,2009-08-11 08:00,11,79.7,79.71,79.7,79.71,2
DXZ09,2009-08-11 08:30,11,79.75,79.77,79.74,79.74,3
DXZ09,2009-08-11 09:00,11,79.755,79.755,79.755,79.755,1
DXZ09,2009-08-11 09:30,11,79.65,79.65,79.6,79.6,6
DXZ09,2009-08-11 13:30,11,79.6,79.6,79.6,79.6,2
DXZ09,2009-08-11 20:00,12,79.5,79.5,79.5,79.5,1
DXZ09,2009-08-12 01:00,12,79.6,79.6,79.6,79.6,1
DXZ09,2009-08-12 01:30,12,79.65,79.65,79.65,79.65,1
DXZ09,2009-08-12 02:00,12,79.7,79.8,79.7,79.8,4
DXZ09,2009-08-12 02:30,12,79.7,79.7,79.7,79.7,1
DXZ09,2009-08-12 03:00,12,79.65,79.65,79.65,79.65,1
DXZ09,2009-08-12 04:00,12,79.6,79.6,79.6,79.6,1
DXZ09,2009-08-12 05:00,12,79.55,79.55,79.55,79.55,1
DXZ09,2009-08-12 05:30,12,79.5,79.5,79.5,79.5,1
DXZ09,2009-08-12 07:00,12,79.6,79.6,79.45,79.45,3
DXZ09,2009-08-12 07:30,12,79.55,79.55,79.55,79.55,1
DXZ09,2009-08-12 08:00,12,79.45,79.45,79.45,79.45,1
DXZ09,2009-08-12 08:30,12,79.4,79.4,79.4,79.4,1
DXZ09,2009-08-12 09:00,12,79.34,79.35,79.22,79.22,6
DXZ09,2009-08-12 09:30,12,79.305,79.305,79.245,79.265,3
DXZ09,2009-08-12 10:30,12,79.2,79.2,79.15,79.19,4
DXZ09,2009-08-12 11:00,12,79.125,79.125,79.05,79.07,11
DXZ09,2009-08-12 11:30,12,79.15,79.15,79.15,79.15,1
DXZ09,2009-08-12 12:00,12,79.2,79.2,79.175,79.175,2
DXZ09,2009-08-12 12:30,12,79.19,79.19,79.19,79.19,1
DXZ09,2009-08-12 13:00,12,79.55,79.63,79.55,79.62,4
DXZ09,2009-08-12 13:30,12,79.5,79.5,79.265,79.265,10
DXZ09,2009-08-12 14:00,12,79.25,79.25,79.25,79.25,1
DXZ09,2009-08-12 14:30,12,79.195,79.195,79.195,79.195,1
DXZ09,2009-08-12 15:00,12,79.3,79.3,79.3,79.3,1
DXZ09,2009-08-12 16:30,12,79.2,79.2,79.2,79.2,1
DXZ09,2009-08-12 23:30,13,79.185,79.185,79.185,79.185,1
DXZ09,2009-08-13 00:00,13,79.22,79.22,79.22,79.22,1
DXZ09,2009-08-13 01:00,13,79.15,79.15,79,79,6
DXZ09,2009-08-13 01:30,13,78.975,78.975,78.975,78.975,3
DXZ09,2009-08-13 03:00,13,79.1,79.1,79.1,79.1,1
DXZ09,2009-08-13 04:00,13,79,79,78.95,78.95,3
DXZ09,2009-08-13 06:00,13,78.9,78.9,78.9,78.9,1
DXZ09,2009-08-13 06:30,13,79,79,79,79,1
DXZ09,2009-08-13 07:00,13,78.9,78.9,78.75,78.75,6
DXZ09,2009-08-13 07:30,13,78.85,78.85,78.75,78.75,3
DXZ09,2009-08-13 08:00,13,78.7,78.75,78.65,78.75,13
DXZ09,2009-08-13 08:30,13,78.8,78.9,78.8,78.9,3
DXZ09,2009-08-13 09:00,13,78.8,78.8,78.795,78.795,2
DXZ09,2009-08-13 09:30,13,78.75,78.75,78.73,78.73,4
DXZ09,2009-08-13 10:00,13,78.74,78.85,78.74,78.85,2
DXZ09,2009-08-13 10:30,13,78.825,78.825,78.825,78.825,1
DXZ09,2009-08-13 11:00,13,78.78,78.815,78.78,78.815,3
DXZ09,2009-08-13 12:00,13,78.815,78.815,78.815,78.815,2
DXZ09,2009-08-13 12:30,13,78.75,78.825,78.67,78.825,7
DXZ09,2009-08-13 13:00,13,78.85,78.9,78.85,78.9,2
DXZ09,2009-08-13 13:30,13,78.85,78.85,78.85,78.85,1
DXZ09,2009-08-13 14:00,13,78.8,78.8,78.8,78.8,1
DXZ09,2009-08-13 19:30,14,78.76,78.76,78.76,78.76,1
DXZ09,2009-08-13 20:00,14,78.75,78.75,78.75,78.75,1
DXZ09,2009-08-13 22:30,14,78.85,78.85,78.85,78.85,1
DXZ09,2009-08-14 00:00,14,78.9,78.9,78.9,78.9,1
DXZ09,2009-08-14 01:30,14,78.8,78.8,78.8,78.8,1
DXZ09,2009-08-14 02:00,14,78.855,78.91,78.855,78.91,4
DXZ09,2009-08-14 03:30,14,78.8,78.8,78.8,78.8,1
DXZ09,2009-08-14 06:00,14,78.8,78.8,78.75,78.75,11
DXZ09,2009-08-14 06:30,14,78.7,78.7,78.67,78.67,5
DXZ09,2009-08-14 07:00,14,78.65,78.65,78.65,78.65,1
DXZ09,2009-08-14 07:30,14,78.685,78.705,78.675,78.705,7
DXZ09,2009-08-14 08:00,14,78.75,78.75,78.75,78.75,1
DXZ09,2009-08-14 08:30,14,78.8,78.8,78.8,78.8,1
DXZ09,2009-08-14 09:00,14,78.85,78.93,78.85,78.88,7
DXZ09,2009-08-14 09:30,14,78.95,79,78.95,79,2
DXZ09,2009-08-14 10:00,14,78.9,78.945,78.9,78.94,53
DXZ09,2009-08-14 10:30,14,79,79.05,79,79.05,2
DXZ09,2009-08-14 11:00,14,79.1,79.1,79.08,79.08,2
DXZ09,2009-08-14 11:30,14,79.04,79.04,79,79,3
DXZ09,2009-08-14 12:00,14,79.065,79.15,79.065,79.15,3
DXZ09,2009-08-14 12:30,14,79.195,79.205,79.195,79.205,10
DXZ09,2009-08-14 13:00,14,79.18,79.18,79.18,79.18,1
DXZ09,2009-08-14 13:30,14,79.25,79.32,79.25,79.315,5
DXZ09,2009-08-14 14:00,14,79.27,79.27,79.27,79.27,1
DXZ09,2009-08-14 14:30,14,79.2,79.2,79.2,79.2,1
DXZ09,2009-08-16 18:30,17,79.295,79.295,79.295,79.295,2
DXZ09,2009-08-16 19:30,17,79.3,79.3,79.3,79.3,1
DXZ09,2009-08-16 20:00,17,79.31,79.35,79.31,79.35,3
DXZ09,2009-08-16 20:30,17,79.4,79.42,79.4,79.42,4
DXZ09,2009-08-16 22:00,17,79.42,79.435,79.42,79.435,2
DXZ09,2009-08-17 00:30,17,79.45,79.45,79.45,79.45,1
DXZ09,2009-08-17 01:30,17,79.5,79.5,79.4,79.4,2
DXZ09,2009-08-17 02:00,17,79.5,79.55,79.5,79.55,2
DXZ09,2009-08-17 02:30,17,79.6,79.6,79.58,79.58,2
DXZ09,2009-08-17 03:00,17,79.6,79.645,79.59,79.645,3
DXZ09,2009-08-17 03:30,17,79.525,79.525,79.525,79.525,1
DXZ09,2009-08-17 04:00,17,79.65,79.65,79.65,79.65,1
DXZ09,2009-08-17 04:30,17,79.67,79.67,79.67,79.67,1
DXZ09,2009-08-17 05:00,17,79.7,79.85,79.7,79.85,63
DXZ09,2009-08-17 05:30,17,79.9,79.9,79.87,79.89,5
DXZ09,2009-08-17 06:00,17,79.885,79.92,79.885,79.9,7
DXZ09,2009-08-17 06:30,17,79.92,79.92,79.92,79.92,1
DXZ09,2009-08-17 07:00,17,79.8,79.8,79.8,79.8,1
DXZ09,2009-08-17 07:30,17,79.775,79.785,79.74,79.75,11
DXZ09,2009-08-17 08:00,17,79.745,79.745,79.735,79.735,3
DXZ09,2009-08-17 08:30,17,79.815,79.815,79.8,79.8,3
DXZ09,2009-08-17 09:00,17,79.9,79.9,79.84,79.84,11
DXZ09,2009-08-17 09:30,17,79.8,79.8,79.8,79.8,2
DXZ09,2009-08-17 10:30,17,79.7,79.735,79.7,79.735,2
DXZ09,2009-08-17 11:00,17,79.745,79.745,79.745,79.745,1
DXZ09,2009-08-17 12:30,17,79.65,79.65,79.65,79.65,1
DXZ09,2009-08-17 13:00,17,79.65,79.65,79.65,79.65,2
DXZ09,2009-08-17 14:00,17,79.7,79.7,79.7,79.7,1
DXZ09,2009-08-17 14:30,17,79.67,79.67,79.67,79.67,3
DXZ09,2009-08-17 19:00,18,79.6,79.6,79.6,79.6,1
DXZ09,2009-08-17 20:30,18,79.595,79.595,79.595,79.595,1
DXZ09,2009-08-17 21:00,18,79.55,79.55,79.55,79.55,1
DXZ09,2009-08-17 22:00,18,79.65,79.65,79.65,79.65,1
DXZ09,2009-08-18 00:30,18,79.62,79.63,79.62,79.63,6
DXZ09,2009-08-18 01:30,18,79.55,79.55,79.55,79.55,1
DXZ09,2009-08-18 02:30,18,79.545,79.545,79.545,79.545,1
DXZ09,2009-08-18 04:00,18,79.5,79.5,79.5,79.5,1
DXZ09,2009-08-18 05:30,18,79.55,79.55,79.55,79.55,1
DXZ09,2009-08-18 06:00,18,79.6,79.6,79.6,79.6,2
DXZ09,2009-08-18 07:00,18,79.59,79.59,79.59,79.59,1
DXZ09,2009-08-18 07:30,18,79.65,79.705,79.6,79.705,7
DXZ09,2009-08-18 08:00,18,79.75,79.75,79.7,79.705,7
DXZ09,2009-08-18 08:30,18,79.65,79.685,79.65,79.685,2
DXZ09,2009-08-18 09:00,18,79.6,79.6,79.5,79.5,3
DXZ09,2009-08-18 09:30,18,79.5,79.5,79.5,79.5,1
DXZ09,2009-08-18 10:00,18,79.485,79.485,79.4,79.4,7
DXZ09,2009-08-18 10:30,18,79.35,79.395,79.35,79.395,6
DXZ09,2009-08-18 11:30,18,79.445,79.445,79.445,79.445,1
DXZ09,2009-08-18 12:30,18,79.45,79.45,79.35,79.35,2
DXZ09,2009-08-18 13:00,18,79.34,79.34,79.34,79.34,1
DXZ09,2009-08-18 13:30,18,79.35,79.35,79.35,79.35,1
DXZ09,2009-08-18 14:00,18,79.315,79.315,79.28,79.28,3
DXZ09,2009-08-18 15:00,18,79.4,79.4,79.4,79.4,1
DXZ09,2009-08-18 15:30,18,79.39,79.39,79.39,79.39,1
DXZ09,2009-08-18 19:00,19,79.335,79.335,79.335,79.335,1
DXZ09,2009-08-18 23:30,19,79.31,79.31,79.3,79.3,5
DXZ09,2009-08-19 00:30,19,79.4,79.45,79.4,79.45,2
DXZ09,2009-08-19 01:00,19,79.5,79.5,79.5,79.5,1
DXZ09,2009-08-19 01:30,19,79.55,79.55,79.55,79.55,1
DXZ09,2009-08-19 03:00,19,79.555,79.555,79.555,79.555,1
DXZ09,2009-08-19 06:00,19,79.5,79.5,79.425,79.425,5
DXZ09,2009-08-19 07:00,19,79.52,79.55,79.5,79.55,3
DXZ09,2009-08-19 08:00,19,79.515,79.515,79.45,79.45,2
DXZ09,2009-08-19 08:30,19,79.45,79.47,79.315,79.315,7
DXZ09,2009-08-19 09:00,19,79.3,79.3,79.1,79.1,9
DXZ09,2009-08-19 09:30,19,79.07,79.07,78.95,78.95,7
DXZ09,2009-08-19 10:00,19,78.935,79,78.935,79,3
DXZ09,2009-08-19 10:30,19,78.995,78.995,78.75,78.75,14
DXZ09,2009-08-19 11:00,19,78.745,78.78,78.745,78.78,18
DXZ09,2009-08-19 11:30,19,78.83,78.83,78.75,78.75,4
DXZ09,2009-08-19 12:00,19,78.78,78.78,78.75,78.75,3
DXZ09,2009-08-19 12:30,19,78.78,78.78,78.78,78.78,1
DXZ09,2009-08-19 13:00,19,78.745,78.745,78.745,78.745,1
DXZ09,2009-08-19 13:30,19,78.85,78.86,78.845,78.86,3
DXZ09,2009-08-19 14:30,19,78.845,78.875,78.845,78.875,3
DXZ09,2009-08-19 15:00,19,78.9,78.9,78.9,78.9,1
DXZ09,2009-08-19 15:30,19,78.91,78.91,78.91,78.91,1
DXZ09,2009-08-19 16:30,19,78.95,78.95,78.85,78.85,2
DXZ09,2009-08-19 19:00,20,78.8,78.85,78.75,78.85,3
DXZ09,2009-08-19 19:30,20,78.87,78.9,78.87,78.9,2
DXZ09,2009-08-19 20:00,20,78.95,78.99,78.95,78.99,2
DXZ09,2009-08-19 21:00,20,78.89,78.89,78.89,78.89,2
DXZ09,2009-08-19 21:30,20,78.96,78.96,78.96,78.96,3
DXZ09,2009-08-19 22:30,20,78.935,78.935,78.935,78.935,2
DXZ09,2009-08-20 01:30,20,78.85,78.95,78.85,78.95,3
DXZ09,2009-08-20 02:00,20,79,79,79,79,1
DXZ09,2009-08-20 03:00,20,78.85,78.85,78.85,78.85,1
DXZ09,2009-08-20 05:30,20,78.95,78.95,78.95,78.95,1
DXZ09,2009-08-20 06:00,20,79,79,79,79,1
DXZ09,2009-08-20 06:30,20,78.9,78.9,78.9,78.9,1
DXZ09,2009-08-20 07:30,20,78.88,78.935,78.88,78.935,2
DXZ09,2009-08-20 08:00,20,79,79.01,79,79.01,2
DXZ09,2009-08-20 09:00,20,78.9,78.955,78.9,78.955,4
DXZ09,2009-08-20 09:30,20,78.915,78.915,78.915,78.915,1
DXZ09,2009-08-20 10:00,20,78.9,78.9,78.85,78.895,5
DXZ09,2009-08-20 12:00,20,78.815,78.815,78.815,78.815,6
DXZ09,2009-08-20 12:30,20,78.8,78.8,78.8,78.8,2
DXZ09,2009-08-20 13:00,20,78.75,78.765,78.72,78.765,4
DXZ09,2009-08-20 13:30,20,78.73,78.73,78.73,78.73,1
DXZ09,2009-08-20 14:00,20,78.7,78.7,78.67,78.67,7
DXZ09,2009-08-20 22:30,21,78.8,78.85,78.8,78.85,2
DXZ09,2009-08-20 23:30,21,78.9,78.9,78.9,78.9,1
DXZ09,2009-08-21 00:00,21,78.915,78.915,78.915,78.915,1
DXZ09,2009-08-21 01:00,21,78.86,78.86,78.86,78.86,3
DXZ09,2009-08-21 01:30,21,78.8,78.8,78.8,78.8,1
DXZ09,2009-08-21 02:00,21,78.75,78.75,78.75,78.75,1
DXZ09,2009-08-21 02:30,21,78.7,78.7,78.535,78.535,10
DXZ09,2009-08-21 03:00,21,78.545,78.545,78.545,78.545,1
DXZ09,2009-08-21 04:00,21,78.525,78.53,78.51,78.51,4
DXZ09,2009-08-21 04:30,21,78.5,78.5,78.455,78.455,9
DXZ09,2009-08-21 05:00,21,78.455,78.455,78.39,78.39,4
DXZ09,2009-08-21 05:30,21,78.39,78.39,78.35,78.35,2
DXZ09,2009-08-21 06:00,21,78.34,78.34,78.34,78.34,1
DXZ09,2009-08-21 06:30,21,78.34,78.34,78.3,78.3,5
DXZ09,2009-08-21 07:00,21,78.345,78.345,78.345,78.345,1
DXZ09,2009-08-21 07:30,21,78.3,78.3,78.3,78.3,2
DXZ09,2009-08-21 08:00,21,78.31,78.37,78.3,78.3,7
DXZ09,2009-08-21 08:30,21,78.25,78.3,78.25,78.3,3
DXZ09,2009-08-21 09:00,21,78.2,78.505,78.11,78.5,23
DXZ09,2009-08-21 09:30,21,78.45,78.6,78.42,78.59,18
DXZ09,2009-08-21 10:00,21,78.56,78.655,78.56,78.585,5
DXZ09,2009-08-21 10:30,21,78.55,78.55,78.5,78.515,17
DXZ09,2009-08-21 11:00,21,78.49,78.49,78.415,78.47,5
DXZ09,2009-08-21 11:30,21,78.425,78.485,78.425,78.485,4
DXZ09,2009-08-21 12:00,21,78.47,78.5,78.47,78.5,3
DXZ09,2009-08-21 12:30,21,78.47,78.47,78.47,78.47,1
DXZ09,2009-08-21 13:00,21,78.435,78.435,78.435,78.435,1
DXZ09,2009-08-21 14:00,21,78.4,78.4,78.4,78.4,1
DXZ09,2009-08-21 14:30,21,78.395,78.4,78.395,78.4,4
DXZ09,2009-08-23 17:00,24,78.355,78.355,78.355,78.355,2
DXZ09,2009-08-23 17:30,24,78.355,78.355,78.355,78.355,1
DXZ09,2009-08-23 18:00,24,78.4,78.46,78.4,78.46,2
DXZ09,2009-08-23 19:30,24,78.35,78.35,78.35,78.35,1
DXZ09,2009-08-23 21:00,24,78.385,78.385,78.35,78.35,12
DXZ09,2009-08-23 21:30,24,78.4,78.45,78.4,78.45,4
DXZ09,2009-08-23 23:00,24,78.43,78.43,78.43,78.43,1
DXZ09,2009-08-24 00:00,24,78.465,78.465,78.465,78.465,1
DXZ09,2009-08-24 01:00,24,78.5,78.55,78.5,78.55,2
DXZ09,2009-08-24 01:30,24,78.6,78.6,78.6,78.6,1
DXZ09,2009-08-24 02:00,24,78.635,78.65,78.635,78.65,2
DXZ09,2009-08-24 03:00,24,78.675,78.675,78.67,78.67,2
DXZ09,2009-08-24 05:00,24,78.55,78.55,78.55,78.55,1
DXZ09,2009-08-24 06:00,24,78.5,78.5,78.485,78.485,2
DXZ09,2009-08-24 06:30,24,78.45,78.45,78.45,78.45,1
DXZ09,2009-08-24 07:00,24,78.44,78.465,78.44,78.455,3
DXZ09,2009-08-24 07:30,24,78.47,78.47,78.47,78.47,1
DXZ09,2009-08-24 08:00,24,78.4,78.45,78.4,78.45,2
DXZ09,2009-08-24 08:30,24,78.4,78.4,78.4,78.4,1
DXZ09,2009-08-24 09:30,24,78.5,78.56,78.5,78.56,8
DXZ09,2009-08-24 10:00,24,78.46,78.46,78.46,78.46,1
DXZ09,2009-08-24 10:30,24,78.49,78.515,78.49,78.515,11
DXZ09,2009-08-24 11:00,24,78.52,78.52,78.52,78.52,2
DXZ09,2009-08-24 11:30,24,78.45,78.455,78.45,78.455,3
DXZ09,2009-08-24 12:00,24,78.55,78.55,78.55,78.55,1
DXZ09,2009-08-24 12:30,24,78.595,78.595,78.58,78.58,2
DXZ09,2009-08-24 13:00,24,78.6,78.63,78.6,78.6,8
DXZ09,2009-08-24 13:30,24,78.635,78.635,78.635,78.635,1
DXZ09,2009-08-24 14:00,24,78.62,78.62,78.62,78.62,1
DXZ09,2009-08-24 15:30,24,78.52,78.52,78.52,78.52,1
DXZ09,2009-08-24 16:00,24,78.65,78.65,78.65,78.65,1
DXZ09,2009-08-24 16:30,24,78.67,78.67,78.67,78.67,1
DXZ09,2009-08-24 22:00,25,78.55,78.55,78.55,78.55,1
DXZ09,2009-08-25 01:30,25,78.65,78.7,78.65,78.7,2
DXZ09,2009-08-25 02:00,25,78.75,78.75,78.75,78.75,1
DXZ09,2009-08-25 04:00,25,78.65,78.65,78.6,78.6,2
DXZ09,2009-08-25 04:30,25,78.55,78.55,78.545,78.545,2
DXZ09,2009-08-25 05:00,25,78.55,78.55,78.55,78.55,2
DXZ09,2009-08-25 06:00,25,78.5,78.5,78.45,78.45,2
DXZ09,2009-08-25 06:30,25,78.4,78.4,78.4,78.4,1
DXZ09,2009-08-25 07:00,25,78.48,78.48,78.43,78.43,3
DXZ09,2009-08-25 07:30,25,78.44,78.44,78.35,78.35,9
DXZ09,2009-08-25 08:00,25,78.3,78.32,78.3,78.32,6
DXZ09,2009-08-25 08:30,25,78.32,78.395,78.32,78.395,7
DXZ09,2009-08-25 09:00,25,78.355,78.55,78.25,78.55,15
DXZ09,2009-08-25 09:30,25,78.45,78.46,78.45,78.46,2
DXZ09,2009-08-25 11:00,25,78.5,78.5,78.49,78.5,3
DXZ09,2009-08-25 11:30,25,78.42,78.5,78.42,78.5,3
DXZ09,2009-08-25 12:00,25,78.44,78.505,78.44,78.505,2
DXZ09,2009-08-25 12:30,25,78.55,78.6,78.55,78.6,7
DXZ09,2009-08-25 13:00,25,78.6,78.6,78.6,78.6,1
DXZ09,2009-08-25 14:30,25,78.6,78.605,78.6,78.605,4
DXZ09,2009-08-25 15:00,25,78.575,78.63,78.575,78.63,9
DXZ09,2009-08-25 19:00,26,78.65,78.65,78.65,78.65,1
DXZ09,2009-08-25 19:30,26,78.66,78.66,78.66,78.66,1
DXZ09,2009-08-25 20:30,26,78.64,78.64,78.64,78.64,1
DXZ09,2009-08-25 23:30,26,78.66,78.66,78.66,78.66,2
DXZ09,2009-08-26 00:00,26,78.64,78.64,78.64,78.64,1
DXZ09,2009-08-26 00:30,26,78.58,78.58,78.58,78.58,1
DXZ09,2009-08-26 01:00,26,78.55,78.55,78.55,78.55,1
DXZ09,2009-08-26 01:30,26,78.605,78.605,78.605,78.605,2
DXZ09,2009-08-26 03:00,26,78.505,78.6,78.5,78.6,3
DXZ09,2009-08-26 05:00,26,78.615,78.66,78.615,78.66,5
DXZ09,2009-08-26 05:30,26,78.7,78.7,78.7,78.7,1
DXZ09,2009-08-26 06:00,26,78.735,78.85,78.735,78.85,5
DXZ09,2009-08-26 06:30,26,78.895,78.895,78.845,78.845,5
DXZ09,2009-08-26 07:00,26,78.83,78.83,78.81,78.81,2
DXZ09,2009-08-26 07:30,26,78.9,78.9,78.9,78.9,1
DXZ09,2009-08-26 08:00,26,78.825,78.97,78.825,78.97,6
DXZ09,2009-08-26 08:30,26,79,79.155,79,79.145,35
DXZ09,2009-08-26 09:00,26,79.145,79.145,79.05,79.12,73
DXZ09,2009-08-26 09:30,26,79.125,79.14,79.04,79.14,22
DXZ09,2009-08-26 10:00,26,79.15,79.195,79.15,79.195,3
DXZ09,2009-08-26 10:30,26,79.13,79.13,79.05,79.05,5
DXZ09,2009-08-26 11:00,26,79.08,79.115,79.08,79.115,6
DXZ09,2009-08-26 11:30,26,79.11,79.11,79.01,79.01,11
DXZ09,2009-08-26 12:30,26,79.06,79.06,79.06,79.06,1
DXZ09,2009-08-26 13:00,26,79,79,79,79,1
DXZ09,2009-08-26 13:30,26,79,79,79,79,2
DXZ09,2009-08-26 14:30,26,78.975,78.975,78.95,78.95,2
DXZ09,2009-08-26 15:00,26,78.95,78.95,78.95,78.95,1
DXZ09,2009-08-26 19:30,27,79.09,79.09,79.09,79.09,2
DXZ09,2009-08-26 20:00,27,79.05,79.05,79.05,79.05,1
DXZ09,2009-08-26 21:30,27,78.95,78.95,78.95,78.95,3
DXZ09,2009-08-27 00:30,27,78.93,78.93,78.92,78.93,6
DXZ09,2009-08-27 01:30,27,78.9,78.9,78.9,78.9,1
DXZ09,2009-08-27 02:00,27,78.865,78.865,78.865,78.865,1
DXZ09,2009-08-27 05:00,27,78.86,78.86,78.85,78.85,2
DXZ09,2009-08-27 06:30,27,78.81,78.81,78.81,78.81,4
DXZ09,2009-08-27 07:00,27,78.8,78.855,78.8,78.855,2
DXZ09,2009-08-27 07:30,27,78.82,78.91,78.82,78.91,11
DXZ09,2009-08-27 08:30,27,78.95,79.45,78.95,79.03,55
DXZ09,2009-08-27 09:00,27,79.035,79.035,79,79.03,8
DXZ09,2009-08-27 09:30,27,79.005,79.005,79.005,79.005,2
DXZ09,2009-08-27 10:00,27,79.05,79.05,78.95,78.95,35
DXZ09,2009-08-27 10:30,27,78.945,78.945,78.805,78.805,23
DXZ09,2009-08-27 11:00,27,78.84,78.84,78.8,78.8,4
DXZ09,2009-08-27 11:30,27,78.87,78.875,78.87,78.875,2
DXZ09,2009-08-27 12:00,27,78.865,78.865,78.85,78.85,12
DXZ09,2009-08-27 13:00,27,78.8,78.8,78.23,78.3,35
DXZ09,2009-08-27 13:30,27,78.22,78.325,78.2,78.325,23
DXZ09,2009-08-27 14:00,27,78.34,78.4,78.34,78.4,4
DXZ09,2009-08-27 14:30,27,78.385,78.385,78.385,78.385,1
DXZ09,2009-08-27 15:30,27,78.45,78.45,78.45,78.45,1
DXZ09,2009-08-27 19:00,28,78.4,78.4,78.4,78.4,5
DXZ09,2009-08-28 01:00,28,78.415,78.5,78.415,78.5,2
DXZ09,2009-08-28 01:30,28,78.49,78.505,78.49,78.505,4
DXZ09,2009-08-28 02:00,28,78.55,78.6,78.55,78.555,11
DXZ09,2009-08-28 03:00,28,78.5,78.5,78.5,78.5,1
DXZ09,2009-08-28 03:30,28,78.455,78.455,78.45,78.45,2
DXZ09,2009-08-28 04:00,28,78.4,78.4,78.4,78.4,1
DXZ09,2009-08-28 05:00,28,78.395,78.395,78.395,78.395,1
DXZ09,2009-08-28 05:30,28,78.42,78.42,78.42,78.42,1
DXZ09,2009-08-28 06:00,28,78.35,78.35,78.29,78.29,5
DXZ09,2009-08-28 06:30,28,78.3,78.3,78.3,78.3,2
DXZ09,2009-08-28 07:00,28,78.305,78.305,78.29,78.29,3
DXZ09,2009-08-28 07:30,28,78.3,78.315,78.3,78.31,6
DXZ09,2009-08-28 08:00,28,78.33,78.33,78.25,78.25,4
DXZ09,2009-08-28 08:30,28,78.25,78.25,78.23,78.23,6
DXZ09,2009-08-28 09:00,28,78.31,78.42,78.31,78.42,13
DXZ09,2009-08-28 09:30,28,78.41,78.41,78.3,78.3,7
DXZ09,2009-08-28 10:00,28,78.305,78.305,78.29,78.29,3
DXZ09,2009-08-28 10:30,28,78.4,78.4,78.4,78.4,2
DXZ09,2009-08-28 11:00,28,78.45,78.5,78.45,78.495,7
DXZ09,2009-08-28 11:30,28,78.495,78.495,78.455,78.465,5
DXZ09,2009-08-28 12:00,28,78.52,78.535,78.43,78.43,8
DXZ09,2009-08-28 12:30,28,78.445,78.445,78.445,78.445,1
DXZ09,2009-08-28 13:00,28,78.55,78.675,78.55,78.675,3
DXZ09,2009-08-28 13:30,28,78.7,78.73,78.69,78.69,7
DXZ09,2009-08-28 14:00,28,78.69,78.69,78.69,78.69,1
DXZ09,2009-08-28 14:30,28,78.65,78.655,78.65,78.655,2
DXZ09,2009-08-28 15:30,28,78.63,78.63,78.63,78.63,1
DXZ09,2009-08-28 16:00,28,78.6,78.6,78.55,78.55,2
DXZ09,2009-08-28 16:30,28,78.5,78.5,78.5,78.5,2
DXZ09,2009-08-30 17:00,31,78.65,78.65,78.65,78.65,1
DXZ09,2009-08-30 17:30,31,78.62,78.68,78.62,78.68,4
DXZ09,2009-08-30 19:00,31,78.6,78.6,78.6,78.6,2
DXZ09,2009-08-30 19:30,31,78.555,78.555,78.55,78.55,2
DXZ09,2009-08-30 20:00,31,78.55,78.55,78.55,78.55,4
DXZ09,2009-08-30 20:30,31,78.55,78.55,78.55,78.55,3
DXZ09,2009-08-30 21:30,31,78.6,78.6,78.6,78.6,50
DXZ09,2009-08-30 23:30,31,78.65,78.69,78.65,78.69,3
DXZ09,2009-08-31 01:00,31,78.7,78.78,78.7,78.78,41
DXZ09,2009-08-31 01:30,31,78.79,78.79,78.79,78.79,1
DXZ09,2009-08-31 02:00,31,78.755,78.755,78.73,78.73,6
DXZ09,2009-08-31 06:00,31,78.8,78.85,78.8,78.83,5
DXZ09,2009-08-31 07:00,31,78.85,78.94,78.85,78.94,11
DXZ09,2009-08-31 07:30,31,78.845,78.88,78.78,78.78,8
DXZ09,2009-08-31 08:00,31,78.815,78.815,78.815,78.815,1
DXZ09,2009-08-31 08:30,31,78.815,78.815,78.75,78.77,27
DXZ09,2009-08-31 09:00,31,78.7,78.7,78.45,78.55,14
DXZ09,2009-08-31 09:30,31,78.505,78.505,78.375,78.435,10
DXZ09,2009-08-31 10:00,31,78.49,78.49,78.49,78.49,1
DXZ09,2009-08-31 11:00,31,78.35,78.35,78.35,78.35,7
DXZ09,2009-08-31 11:30,31,78.43,78.45,78.41,78.45,5
DXZ09,2009-08-31 12:00,31,78.495,78.5,78.495,78.5,2
DXZ09,2009-08-31 12:30,31,78.455,78.455,78.455,78.455,1
DXZ09,2009-08-31 13:00,31,78.45,78.455,78.45,78.455,5
DXZ09,2009-08-31 13:30,31,78.495,78.495,78.495,78.495,1
DXZ09,2009-08-31 14:00,31,78.54,78.55,78.54,78.55,2
DXZ09,2009-08-31 19:00,1,78.46,78.495,78.46,78.495,2
DXZ09,2009-08-31 20:00,1,78.535,78.535,78.535,78.535,1
DXZ09,2009-08-31 21:00,1,78.46,78.46,78.46,78.46,1
DXZ09,2009-08-31 22:00,1,78.52,78.52,78.52,78.52,1
DXZ09,2009-08-31 22:30,1,78.45,78.45,78.385,78.385,3
DXZ09,2009-09-01 00:00,1,78.38,78.42,78.38,78.42,3
DXZ09,2009-09-01 00:30,1,78.36,78.36,78.36,78.36,1
DXZ09,2009-09-01 01:00,1,78.35,78.35,78.3,78.3,4
DXZ09,2009-09-01 01:30,1,78.32,78.345,78.32,78.345,11
DXZ09,2009-09-01 03:00,1,78.4,78.4,78.4,78.4,1
DXZ09,2009-09-01 03:30,1,78.45,78.495,78.45,78.475,3
DXZ09,2009-09-01 04:00,1,78.5,78.5,78.5,78.5,1
DXZ09,2009-09-01 04:30,1,78.55,78.55,78.55,78.55,2
DXZ09,2009-09-01 05:00,1,78.6,78.63,78.6,78.63,4
DXZ09,2009-09-01 05:30,1,78.6,78.7,78.6,78.7,5
DXZ09,2009-09-01 06:00,1,78.73,78.73,78.685,78.685,3
DXZ09,2009-09-01 06:30,1,78.63,78.635,78.62,78.62,4
DXZ09,2009-09-01 07:00,1,78.61,78.61,78.6,78.6,14
DXZ09,2009-09-01 07:30,1,78.56,78.66,78.55,78.66,5
DXZ09,2009-09-01 08:00,1,78.68,78.75,78.68,78.71,36
DXZ09,2009-09-01 08:30,1,78.68,78.68,78.55,78.57,7
DXZ09,2009-09-01 09:00,1,78.54,78.6,78.5,78.58,9
DXZ09,2009-09-01 09:30,1,78.64,78.65,78.64,78.65,3
DXZ09,2009-09-01 10:00,1,78.7,79.01,78.7,79,65
DXZ09,2009-09-01 10:30,1,79.04,79.08,78.965,79.03,47
DXZ09,2009-09-01 11:00,1,79,79.105,79,79.08,27
DXZ09,2009-09-01 11:30,1,79.08,79.08,79,79.055,8
DXZ09,2009-09-01 12:00,1,78.995,79.29,78.995,79.16,17
DXZ09,2009-09-01 12:30,1,79.15,79.19,79.12,79.135,10
DXZ09,2009-09-01 13:00,1,79.11,79.16,79.1,79.15,25
DXZ09,2009-09-01 13:30,1,79.065,79.065,79.065,79.065,5
DXZ09,2009-09-01 14:00,1,79.105,79.11,79.08,79.105,21
DXZ09,2009-09-01 14:30,1,79.105,79.125,79.04,79.115,18
DXZ09,2009-09-01 15:00,1,79.08,79.08,79.08,79.08,1
DXZ09,2009-09-01 16:30,1,79.01,79.01,79.005,79.005,5
DXZ09,2009-09-01 19:00,2,79.115,79.17,79.115,79.17,3
DXZ09,2009-09-01 19:30,2,79.15,79.15,79.105,79.105,3
DXZ09,2009-09-01 21:00,2,79.11,79.11,79.06,79.06,4
DXZ09,2009-09-01 21:30,2,79.08,79.08,79.08,79.08,2
DXZ09,2009-09-01 22:00,2,79.065,79.065,79.065,79.065,3
DXZ09,2009-09-01 23:00,2,79.07,79.07,79.05,79.05,3
DXZ09,2009-09-02 01:30,2,79.03,79.03,78.92,78.92,5
DXZ09,2009-09-02 02:00,2,79.05,79.095,79.05,79.095,5
DXZ09,2009-09-02 02:30,2,79.1,79.1,79.1,79.1,1
DXZ09,2009-09-02 03:30,2,79.005,79.005,79.005,79.005,1
DXZ09,2009-09-02 04:00,2,79.02,79.02,79.02,79.02,1
DXZ09,2009-09-02 04:30,2,79.01,79.055,79,79.055,3
DXZ09,2009-09-02 05:30,2,79,79,79,79,1
DXZ09,2009-09-02 06:00,2,78.95,78.95,78.91,78.91,2
DXZ09,2009-09-02 06:30,2,78.975,78.99,78.975,78.985,7
DXZ09,2009-09-02 07:00,2,79,79.055,78.96,79.045,11
DXZ09,2009-09-02 07:30,2,79.005,79.005,79.005,79.005,2
DXZ09,2009-09-02 08:00,2,79.04,79.105,79.025,79.095,62
DXZ09,2009-09-02 08:30,2,79.1,79.1,78.985,79.03,5
DXZ09,2009-09-02 09:00,2,79.02,79.05,78.95,79.05,42
DXZ09,2009-09-02 09:30,2,79.04,79.085,78.87,78.87,73
DXZ09,2009-09-02 10:00,2,78.875,78.91,78.4,78.815,140
DXZ09,2009-09-02 10:30,2,78.795,78.85,78.795,78.82,22
DXZ09,2009-09-02 11:00,2,78.83,78.835,78.79,78.835,37
DXZ09,2009-09-02 11:30,2,78.755,78.755,78.575,78.625,42
DXZ09,2009-09-02 12:00,2,78.63,78.715,78.63,78.705,10
DXZ09,2009-09-02 12:30,2,78.705,78.71,78.705,78.71,2
DXZ09,2009-09-02 13:00,2,78.75,78.75,78.7,78.7,3
DXZ09,2009-09-02 13:30,2,78.7,78.7,78.7,78.7,1
DXZ09,2009-09-02 14:00,2,78.695,78.7,78.65,78.65,5
DXZ09,2009-09-02 14:30,2,78.655,78.72,78.655,78.72,2
DXZ09,2009-09-02 15:00,2,78.73,78.74,78.73,78.74,4
DXZ09,2009-09-02 16:00,2,78.635,78.635,78.635,78.635,1
DXZ09,2009-09-02 16:30,2,78.66,78.66,78.66,78.66,1
DXZ09,2009-09-02 19:00,3,78.67,78.7,78.67,78.7,3
DXZ09,2009-09-02 19:30,3,78.7,78.715,78.7,78.715,2
DXZ09,2009-09-02 20:00,3,78.75,78.78,78.75,78.78,2
DXZ09,2009-09-02 21:00,3,78.73,78.73,78.73,78.73,1
DXZ09,2009-09-02 21:30,3,78.73,78.73,78.71,78.71,4
DXZ09,2009-09-02 22:00,3,78.73,78.73,78.73,78.73,2
DXZ09,2009-09-03 01:00,3,78.66,78.66,78.635,78.635,8
DXZ09,2009-09-03 01:30,3,78.615,78.615,78.55,78.55,14
DXZ09,2009-09-03 02:00,3,78.55,78.55,78.55,78.55,5
DXZ09,2009-09-03 04:30,3,78.555,78.555,78.555,78.555,1
DXZ09,2009-09-03 05:00,3,78.555,78.555,78.5,78.5,5
DXZ09,2009-09-03 05:30,3,78.525,78.57,78.515,78.57,5
DXZ09,2009-09-03 06:00,3,78.52,78.52,78.44,78.44,9
DXZ09,2009-09-03 06:30,3,78.4,78.43,78.33,78.43,20
DXZ09,2009-09-03 07:00,3,78.43,78.45,78.36,78.45,7
DXZ09,2009-09-03 07:30,3,78.485,78.6,78.425,78.6,8
DXZ09,2009-09-03 08:00,3,78.575,78.65,78.575,78.65,4
DXZ09,2009-09-03 08:30,3,78.62,78.65,78.6,78.64,17
DXZ09,2009-09-03 09:00,3,78.6,78.835,78.6,78.82,19
DXZ09,2009-09-03 09:30,3,78.725,78.725,78.72,78.72,4
DXZ09,2009-09-03 10:00,3,78.695,78.735,78.695,78.725,4
DXZ09,2009-09-03 10:30,3,78.715,78.715,78.665,78.665,7
DXZ09,2009-09-03 11:00,3,78.665,78.665,78.65,78.65,3
DXZ09,2009-09-03 11:30,3,78.7,78.75,78.685,78.75,7
DXZ09,2009-09-03 12:00,3,78.685,78.685,78.685,78.685,1
DXZ09,2009-09-03 12:30,3,78.68,78.76,78.68,78.76,5
DXZ09,2009-09-03 13:00,3,78.78,78.835,78.78,78.835,33
DXZ09,2009-09-03 13:30,3,78.825,78.85,78.82,78.82,4
DXZ09,2009-09-03 14:00,3,78.775,78.825,78.775,78.825,3
DXZ09,2009-09-03 14:30,3,78.75,78.8,78.75,78.8,4
DXZ09,2009-09-03 15:30,3,78.75,78.75,78.75,78.75,1
DXZ09,2009-09-03 20:00,4,78.8,78.8,78.8,78.8,1
DXZ09,2009-09-03 21:00,4,78.805,78.805,78.805,78.805,2
DXZ09,2009-09-03 22:00,4,78.825,78.84,78.825,78.835,4
DXZ09,2009-09-03 22:30,4,78.765,78.805,78.745,78.805,6
DXZ09,2009-09-03 23:00,4,78.79,78.79,78.79,78.79,3
DXZ09,2009-09-03 23:30,4,78.74,78.74,78.74,78.74,1
DXZ09,2009-09-04 00:30,4,78.74,78.74,78.71,78.71,25
DXZ09,2009-09-04 01:00,4,78.7,78.71,78.68,78.71,3
DXZ09,2009-09-04 01:30,4,78.65,78.65,78.63,78.63,3
DXZ09,2009-09-04 02:00,4,78.71,78.71,78.71,78.71,1
DXZ09,2009-09-04 02:30,4,78.68,78.68,78.68,78.68,1
DXZ09,2009-09-04 03:30,4,78.665,78.665,78.665,78.665,4
DXZ09,2009-09-04 04:00,4,78.665,78.665,78.63,78.63,9
DXZ09,2009-09-04 04:30,4,78.675,78.675,78.67,78.67,11
DXZ09,2009-09-04 05:00,4,78.72,78.72,78.72,78.72,3
DXZ09,2009-09-04 07:00,4,78.66,78.705,78.65,78.705,10
DXZ09,2009-09-04 07:30,4,78.7,78.94,78.6,78.88,90
DXZ09,2009-09-04 08:00,4,78.91,79,78.87,78.87,53
DXZ09,2009-09-04 08:30,4,78.925,78.96,78.88,78.95,26
DXZ09,2009-09-04 09:00,4,78.9,78.9,78.8,78.81,9
DXZ09,2009-09-04 09:30,4,78.815,78.82,78.815,78.82,8
DXZ09,2009-09-04 10:00,4,78.825,78.83,78.825,78.825,7
DXZ09,2009-09-04 10:30,4,78.75,78.75,78.545,78.55,33
DXZ09,2009-09-04 11:00,4,78.53,78.55,78.3,78.425,188
DXZ09,2009-09-04 11:30,4,78.41,78.45,78.4,78.43,24
DXZ09,2009-09-04 12:00,4,78.445,78.48,78.355,78.355,89
DXZ09,2009-09-04 12:30,4,78.43,78.44,78.4,78.44,12
DXZ09,2009-09-04 13:00,4,78.4,78.41,78.395,78.41,6
DXZ09,2009-09-04 13:30,4,78.43,78.445,78.43,78.445,2
DXZ09,2009-09-04 14:00,4,78.5,78.5,78.5,78.5,2
DXZ09,2009-09-04 15:00,4,78.46,78.46,78.46,78.46,1
DXZ09,2009-09-06 17:00,7,78.42,78.42,78.42,78.42,1
DXZ09,2009-09-06 17:30,7,78.4,78.4,78.375,78.375,6
DXZ09,2009-09-06 18:00,7,78.375,78.375,78.355,78.355,7
DXZ09,2009-09-06 18:30,7,78.37,78.375,78.37,78.37,8
DXZ09,2009-09-06 19:30,7,78.375,78.4,78.34,78.4,79
DXZ09,2009-09-06 21:30,7,78.355,78.355,78.345,78.345,6
DXZ09,2009-09-06 23:30,7,78.33,78.33,78.33,78.33,2
DXZ09,2009-09-07 01:30,7,78.32,78.32,78.31,78.31,15
DXZ09,2009-09-07 02:00,7,78.3,78.3,78.19,78.2,304
DXZ09,2009-09-07 02:30,7,78.225,78.225,78.225,78.225,1
DXZ09,2009-09-07 03:00,7,78.165,78.17,78.15,78.15,8
DXZ09,2009-09-07 03:30,7,78.235,78.235,78.235,78.235,1
DXZ09,2009-09-07 04:30,7,78.195,78.225,78.195,78.2,10
DXZ09,2009-09-07 05:00,7,78.195,78.195,78.19,78.19,4
DXZ09,2009-09-07 05:30,7,78.16,78.18,78.085,78.145,40
DXZ09,2009-09-07 06:00,7,78.155,78.155,78.15,78.15,3
DXZ09,2009-09-07 06:30,7,78.155,78.225,78.155,78.225,3
DXZ09,2009-09-07 07:00,7,78.24,78.25,78.24,78.25,7
DXZ09,2009-09-07 07:30,7,78.25,78.3,78.25,78.3,6
DXZ09,2009-09-07 20:30,8,78.24,78.255,78.22,78.25,8
DXZ09,2009-09-07 21:00,8,78.235,78.235,78.235,78.235,1
DXZ09,2009-09-07 21:30,8,78.235,78.235,78.22,78.22,4
DXZ09,2009-09-07 22:00,8,78.22,78.23,78.22,78.23,2
DXZ09,2009-09-07 23:00,8,78.225,78.225,78.22,78.22,5
DXZ09,2009-09-08 00:30,8,78.23,78.265,78.165,78.165,17
DXZ09,2009-09-08 01:00,8,78.16,78.235,78.04,78.045,172
DXZ09,2009-09-08 01:30,8,78.04,78.045,77.945,77.95,30
DXZ09,2009-09-08 02:00,8,77.92,78.01,77.92,77.955,4
DXZ09,2009-09-08 02:30,8,77.9,77.9,77.775,77.8,608
DXZ09,2009-09-08 03:00,8,77.77,77.77,77.63,77.695,857
DXZ09,2009-09-08 03:30,8,77.69,77.745,77.675,77.73,71
DXZ09,2009-09-08 04:00,8,77.73,77.75,77.675,77.675,51
DXZ09,2009-09-08 04:30,8,77.665,77.665,77.435,77.48,661
DXZ09,2009-09-08 05:00,8,77.5,77.57,77.375,77.46,628
DXZ09,2009-09-08 05:30,8,77.45,77.475,77.43,77.455,508
DXZ09,2009-09-08 06:00,8,77.465,77.55,77.41,77.45,302
DXZ09,2009-09-08 06:30,8,77.43,77.52,77.4,77.5,134
DXZ09,2009-09-08 07:00,8,77.495,77.525,77.485,77.515,17
DXZ09,2009-09-08 07:30,8,77.5,77.5,77.375,77.4,63
DXZ09,2009-09-08 08:00,8,77.355,77.525,77.35,77.48,184
DXZ09,2009-09-08 08:30,8,77.5,77.625,77.5,77.52,56
DXZ09,2009-09-08 09:00,8,77.54,77.595,77.5,77.5,31
DXZ09,2009-09-08 09:30,8,77.45,77.475,77.33,77.375,119
DXZ09,2009-09-08 10:00,8,77.36,77.4,77.305,77.33,40
DXZ09,2009-09-08 10:30,8,77.335,77.545,77.335,77.515,60
DXZ09,2009-09-08 11:00,8,77.515,77.55,77.43,77.43,50
DXZ09,2009-09-08 11:30,8,77.425,77.43,77.325,77.41,35
DXZ09,2009-09-08 12:00,8,77.435,77.5,77.435,77.465,27
DXZ09,2009-09-08 12:30,8,77.5,77.515,77.42,77.42,37
DXZ09,2009-09-08 13:00,8,77.48,77.505,77.435,77.495,451
DXZ09,2009-09-08 13:30,8,77.45,77.6,77.45,77.59,791
DXZ09,2009-09-08 14:00,8,77.58,77.6,77.515,77.515,170
DXZ09,2009-09-08 14:30,8,77.5,77.525,77.475,77.52,126
DXZ09,2009-09-08 15:00,8,77.525,77.585,77.525,77.56,18
DXZ09,2009-09-08 15:30,8,77.58,77.6,77.58,77.6,10
DXZ09,2009-09-08 16:30,8,77.52,77.54,77.5,77.54,8
DXZ09,2009-09-08 19:00,9,77.54,77.565,77.525,77.525,15
DXZ09,2009-09-08 19:30,9,77.525,77.525,77.485,77.49,12
DXZ09,2009-09-08 20:00,9,77.495,77.495,77.43,77.44,10
DXZ09,2009-09-08 20:30,9,77.46,77.49,77.46,77.49,2
DXZ09,2009-09-08 21:00,9,77.48,77.555,77.47,77.555,95
DXZ09,2009-09-08 21:30,9,77.555,77.555,77.51,77.51,13
DXZ09,2009-09-08 22:00,9,77.48,77.48,77.48,77.48,1
DXZ09,2009-09-08 22:30,9,77.52,77.55,77.52,77.55,3
DXZ09,2009-09-08 23:00,9,77.565,77.565,77.565,77.565,5
DXZ09,2009-09-08 23:30,9,77.575,77.585,77.575,77.585,3
DXZ09,2009-09-09 00:30,9,77.55,77.55,77.475,77.5,74
DXZ09,2009-09-09 01:00,9,77.49,77.49,77.425,77.425,14
DXZ09,2009-09-09 01:30,9,77.52,77.61,77.5,77.61,804
DXZ09,2009-09-09 02:00,9,77.6,77.695,77.6,77.695,114
DXZ09,2009-09-09 02:30,9,77.68,77.71,77.645,77.65,37
DXZ09,2009-09-09 03:00,9,77.665,77.67,77.645,77.645,5
DXZ09,2009-09-09 03:30,9,77.63,77.64,77.6,77.625,20
DXZ09,2009-09-09 04:00,9,77.585,77.585,77.5,77.545,23
DXZ09,2009-09-09 04:30,9,77.575,77.595,77.575,77.595,7
DXZ09,2009-09-09 05:00,9,77.58,77.58,77.57,77.57,12
DXZ09,2009-09-09 06:00,9,77.6,77.62,77.56,77.56,67
DXZ09,2009-09-09 06:30,9,77.5,77.525,77.45,77.45,59
DXZ09,2009-09-09 07:00,9,77.48,77.495,77.345,77.345,57
DXZ09,2009-09-09 07:30,9,77.31,77.385,77.265,77.31,113
DXZ09,2009-09-09 08:00,9,77.3,77.3,77.165,77.24,1479
DXZ09,2009-09-09 08:30,9,77.235,77.315,77.19,77.19,578
DXZ09,2009-09-09 09:00,9,77.2,77.215,77.075,77.155,472
DXZ09,2009-09-09 09:30,9,77.12,77.13,77.08,77.12,424
DXZ09,2009-09-09 10:00,9,77.11,77.17,77.1,77.14,127
DXZ09,2009-09-09 10:30,9,77.14,77.21,77.13,77.2,95
DXZ09,2009-09-09 11:00,9,77.215,77.23,77.175,77.19,66
DXZ09,2009-09-09 11:30,9,77.19,77.21,77.185,77.185,11
DXZ09,2009-09-09 12:00,9,77.2,77.265,77.19,77.23,42
DXZ09,2009-09-09 12:30,9,77.255,77.3,77.25,77.29,59
DXZ09,2009-09-09 13:00,9,77.32,77.4,77.32,77.37,125
DXZ09,2009-09-09 13:30,9,77.33,77.385,77.315,77.335,893
DXZ09,2009-09-09 14:00,9,77.34,77.345,77.285,77.335,71
DXZ09,2009-09-09 14:30,9,77.33,77.355,77.275,77.295,36
DXZ09,2009-09-09 15:00,9,77.3,77.315,77.25,77.25,51
DXZ09,2009-09-09 15:30,9,77.245,77.25,77.225,77.25,13
DXZ09,2009-09-09 16:00,9,77.28,77.28,77.28,77.28,2
DXZ09,2009-09-09 16:30,9,77.25,77.25,77.25,77.25,1
DXZ09,2009-09-09 19:00,10,77.295,77.325,77.295,77.325,42
DXZ09,2009-09-09 19:30,10,77.315,77.325,77.315,77.325,16
DXZ09,2009-09-09 20:00,10,77.275,77.3,77.275,77.3,8
DXZ09,2009-09-09 20:30,10,77.33,77.34,77.285,77.285,9
DXZ09,2009-09-09 21:00,10,77.275,77.275,77.265,77.265,3
DXZ09,2009-09-09 21:30,10,77.245,77.245,77.245,77.245,1
DXZ09,2009-09-09 22:00,10,77.26,77.26,77.23,77.23,3
DXZ09,2009-09-09 22:30,10,77.24,77.24,77.2,77.2,7
DXZ09,2009-09-09 23:00,10,77.165,77.195,77.165,77.195,3
DXZ09,2009-09-09 23:30,10,77.195,77.215,77.195,77.215,2
DXZ09,2009-09-10 00:30,10,77.195,77.195,77.195,77.195,8
DXZ09,2009-09-10 01:00,10,77.175,77.2,77.155,77.19,51
DXZ09,2009-09-10 01:30,10,77.17,77.17,77.16,77.16,2
DXZ09,2009-09-10 02:00,10,77.215,77.245,77.205,77.245,29
DXZ09,2009-09-10 02:30,10,77.25,77.3,77.25,77.27,185
DXZ09,2009-09-10 03:00,10,77.26,77.335,77.26,77.335,346
DXZ09,2009-09-10 03:30,10,77.34,77.36,77.31,77.325,58
DXZ09,2009-09-10 04:00,10,77.315,77.41,77.305,77.41,34
DXZ09,2009-09-10 04:30,10,77.4,77.45,77.4,77.45,58
DXZ09,2009-09-10 05:00,10,77.45,77.49,77.39,77.39,527
DXZ09,2009-09-10 05:30,10,77.395,77.415,77.39,77.41,42
DXZ09,2009-09-10 06:00,10,77.39,77.465,77.375,77.405,46
DXZ09,2009-09-10 06:30,10,77.385,77.4,77.265,77.265,56
DXZ09,2009-09-10 07:00,10,77.29,77.325,77.28,77.28,110
DXZ09,2009-09-10 07:30,10,77.28,77.28,77.025,77.175,815
DXZ09,2009-09-10 08:00,10,77.17,77.385,77.09,77.275,270
DXZ09,2009-09-10 08:30,10,77.28,77.485,77.28,77.335,411
DXZ09,2009-09-10 09:00,10,77.36,77.38,77.325,77.34,33
DXZ09,2009-09-10 09:30,10,77.32,77.365,77.16,77.175,261
DXZ09,2009-09-10 10:00,10,77.185,77.23,77.105,77.23,544
DXZ09,2009-09-10 10:30,10,77.22,77.24,77.17,77.195,68
DXZ09,2009-09-10 11:00,10,77.19,77.21,77.165,77.18,87
DXZ09,2009-09-10 11:30,10,77.185,77.19,77.045,77.08,481
DXZ09,2009-09-10 12:00,10,77.08,77.095,76.98,77.09,277
DXZ09,2009-09-10 12:30,10,77.09,77.095,76.99,77,93
DXZ09,2009-09-10 13:00,10,77.005,77.07,76.96,77.06,192
DXZ09,2009-09-10 13:30,10,77.055,77.085,77.055,77.08,54
DXZ09,2009-09-10 14:00,10,77.08,77.18,77.08,77.11,410
DXZ09,2009-09-10 14:30,10,77.105,77.11,77.055,77.055,89
DXZ09,2009-09-10 15:00,10,77.06,77.09,77.055,77.08,100
DXZ09,2009-09-10 15:30,10,77.09,77.095,77.06,77.06,9
DXZ09,2009-09-10 16:30,10,77.06,77.06,77.055,77.055,2
DXZ09,2009-09-10 19:00,11,77.05,77.08,77.045,77.045,43
DXZ09,2009-09-10 19:30,11,77.07,77.07,77.045,77.06,210
DXZ09,2009-09-10 20:00,11,77.07,77.09,77.05,77.07,30
DXZ09,2009-09-10 20:30,11,77.05,77.075,77.04,77.075,17
DXZ09,2009-09-10 21:00,11,77.05,77.05,76.94,76.99,76
DXZ09,2009-09-10 21:30,11,76.925,76.925,76.87,76.915,109
DXZ09,2009-09-10 22:00,11,76.895,76.895,76.865,76.865,27
DXZ09,2009-09-10 22:30,11,76.915,76.93,76.9,76.9,8
DXZ09,2009-09-10 23:00,11,76.9,76.92,76.875,76.88,28
DXZ09,2009-09-10 23:30,11,76.85,76.85,76.815,76.835,16
DXZ09,2009-09-11 00:00,11,76.825,76.825,76.77,76.775,23
DXZ09,2009-09-11 00:30,11,76.835,76.84,76.83,76.83,14
DXZ09,2009-09-11 01:00,11,76.785,76.875,76.775,76.84,104
DXZ09,2009-09-11 01:30,11,76.84,76.945,76.84,76.905,187
DXZ09,2009-09-11 02:00,11,76.905,76.905,76.785,76.885,200
DXZ09,2009-09-11 02:30,11,76.82,76.845,76.775,76.845,15
DXZ09,2009-09-11 03:00,11,76.845,76.965,76.845,76.945,14
DXZ09,2009-09-11 03:30,11,76.965,76.97,76.9,76.93,117
DXZ09,2009-09-11 04:00,11,76.905,76.92,76.89,76.89,7
DXZ09,2009-09-11 04:30,11,76.9,76.905,76.88,76.88,6
DXZ09,2009-09-11 05:00,11,76.905,76.905,76.845,76.845,8
DXZ09,2009-09-11 05:30,11,76.85,76.865,76.82,76.86,24
DXZ09,2009-09-11 06:00,11,76.845,76.875,76.84,76.875,6
DXZ09,2009-09-11 06:30,11,76.9,76.92,76.83,76.83,42
DXZ09,2009-09-11 07:00,11,76.83,76.935,76.82,76.93,180
DXZ09,2009-09-11 07:30,11,76.94,76.965,76.895,76.94,159
DXZ09,2009-09-11 08:00,11,76.955,76.955,76.76,76.83,230
DXZ09,2009-09-11 08:30,11,76.83,76.9,76.715,76.84,508
DXZ09,2009-09-11 09:00,11,76.835,77.055,76.825,76.905,524
DXZ09,2009-09-11 09:30,11,76.895,76.9,76.75,76.8,273
DXZ09,2009-09-11 10:00,11,76.78,76.88,76.725,76.855,170
DXZ09,2009-09-11 10:30,11,76.85,76.905,76.82,76.865,557
DXZ09,2009-09-11 11:00,11,76.85,76.935,76.83,76.935,749
DXZ09,2009-09-11 11:30,11,76.93,77.025,76.925,76.94,119
DXZ09,2009-09-11 12:00,11,76.945,76.965,76.915,76.93,23
DXZ09,2009-09-11 12:30,11,76.92,76.96,76.87,76.96,495
DXZ09,2009-09-11 13:00,11,76.95,76.955,76.885,76.89,92
DXZ09,2009-09-11 13:30,11,76.89,76.9,76.86,76.89,240
DXZ09,2009-09-11 14:00,11,76.89,76.96,76.88,76.925,71
DXZ09,2009-09-11 14:30,11,76.945,76.955,76.93,76.94,250
DXZ09,2009-09-11 15:00,11,76.935,76.945,76.91,76.93,41
DXZ09,2009-09-11 15:30,11,76.945,76.96,76.945,76.955,4
DXZ09,2009-09-11 16:00,11,76.965,76.97,76.965,76.97,2
DXZ09,2009-09-13 17:00,14,76.9,76.945,76.84,76.84,282
DXZ09,2009-09-13 17:30,14,76.88,76.905,76.865,76.905,93
DXZ09,2009-09-13 18:00,14,76.89,76.89,76.83,76.865,14
DXZ09,2009-09-13 18:30,14,76.875,76.955,76.875,76.945,15
DXZ09,2009-09-13 19:00,14,76.97,77.14,76.97,77.11,112
DXZ09,2009-09-13 19:30,14,77.115,77.175,77.115,77.115,130
DXZ09,2009-09-13 20:00,14,77.12,77.175,77.12,77.135,18
DXZ09,2009-09-13 20:30,14,77.18,77.205,77.14,77.14,39
DXZ09,2009-09-13 21:00,14,77.14,77.14,77.1,77.11,35
DXZ09,2009-09-13 21:30,14,77.125,77.13,77.11,77.125,10
DXZ09,2009-09-13 22:00,14,77.125,77.145,77.11,77.11,11
DXZ09,2009-09-13 22:30,14,77.105,77.105,77.075,77.095,6
DXZ09,2009-09-13 23:00,14,77.125,77.125,77.12,77.12,5
DXZ09,2009-09-13 23:30,14,77.1,77.155,77.1,77.125,8
DXZ09,2009-09-14 00:00,14,77.14,77.175,77.115,77.175,218
DXZ09,2009-09-14 00:30,14,77.19,77.245,77.16,77.245,86
DXZ09,2009-09-14 01:00,14,77.215,77.23,77.155,77.2,109
DXZ09,2009-09-14 01:30,14,77.22,77.275,77.14,77.14,399
DXZ09,2009-09-14 02:00,14,77.13,77.215,77.13,77.18,61
DXZ09,2009-09-14 02:30,14,77.15,77.15,77.035,77.07,53
DXZ09,2009-09-14 03:00,14,77.07,77.125,77.03,77.115,30
DXZ09,2009-09-14 03:30,14,77.125,77.205,77.125,77.195,60
DXZ09,2009-09-14 04:00,14,77.19,77.28,77.19,77.28,14
DXZ09,2009-09-14 04:30,14,77.28,77.345,77.275,77.275,53
DXZ09,2009-09-14 05:00,14,77.265,77.265,77.175,77.21,25
DXZ09,2009-09-14 05:30,14,77.185,77.225,77.16,77.225,16
DXZ09,2009-09-14 06:00,14,77.225,77.275,77.215,77.215,116
DXZ09,2009-09-14 06:30,14,77.21,77.215,77.175,77.185,11
DXZ09,2009-09-14 07:00,14,77.155,77.195,77.13,77.195,153
DXZ09,2009-09-14 07:30,14,77.21,77.265,77.19,77.23,40
DXZ09,2009-09-14 08:00,14,77.21,77.255,77.06,77.09,142
DXZ09,2009-09-14 08:30,14,77.055,77.06,76.88,76.89,456
DXZ09,2009-09-14 09:00,14,76.885,76.995,76.855,76.96,439
DXZ09,2009-09-14 09:30,14,76.965,76.965,76.785,76.875,420
DXZ09,2009-09-14 10:00,14,76.87,76.91,76.775,76.875,470
DXZ09,2009-09-14 10:30,14,76.875,76.965,76.84,76.965,110
DXZ09,2009-09-14 11:00,14,76.95,76.985,76.9,76.9,71
DXZ09,2009-09-14 11:30,14,76.9,76.96,76.895,76.92,46
DXZ09,2009-09-14 12:00,14,76.92,76.965,76.91,76.96,32
DXZ09,2009-09-14 12:30,14,76.95,77.045,76.925,77.035,150
DXZ09,2009-09-14 13:00,14,77.045,77.045,76.935,76.935,52
DXZ09,2009-09-14 13:30,14,76.915,76.96,76.915,76.96,64
DXZ09,2009-09-14 14:00,14,76.96,77.015,76.945,77.015,168
DXZ09,2009-09-14 14:30,14,77.005,77.005,76.895,76.91,369
DXZ09,2009-09-14 15:00,14,76.915,76.925,76.85,76.91,45
DXZ09,2009-09-14 15:30,14,76.89,76.9,76.89,76.9,11
DXZ09,2009-09-14 16:00,14,76.85,76.85,76.85,76.85,5
DXZ09,2009-09-14 16:30,14,76.83,76.85,76.82,76.85,11
DXZ09,2009-09-14 19:00,15,76.835,76.835,76.8,76.825,24
DXZ09,2009-09-14 19:30,15,76.84,76.855,76.825,76.855,105
DXZ09,2009-09-14 20:00,15,76.88,76.905,76.875,76.905,8
DXZ09,2009-09-14 20:30,15,76.89,76.96,76.89,76.905,3
DXZ09,2009-09-14 21:30,15,76.94,76.97,76.94,76.94,3
DXZ09,2009-09-14 22:00,15,76.97,76.98,76.965,76.965,3
DXZ09,2009-09-14 22:30,15,76.935,76.935,76.92,76.92,17
DXZ09,2009-09-14 23:00,15,76.91,76.91,76.905,76.905,6
DXZ09,2009-09-15 00:00,15,76.945,76.945,76.915,76.915,3
DXZ09,2009-09-15 00:30,15,76.905,76.905,76.85,76.885,247
DXZ09,2009-09-15 01:00,15,76.88,76.89,76.82,76.855,46
DXZ09,2009-09-15 01:30,15,76.91,76.93,76.89,76.92,23
DXZ09,2009-09-15 02:00,15,76.935,76.995,76.93,76.995,391
DXZ09,2009-09-15 02:30,15,77,77.04,77,77.04,17
DXZ09,2009-09-15 03:00,15,76.985,76.99,76.945,76.98,26
DXZ09,2009-09-15 03:30,15,76.95,76.99,76.95,76.965,26
DXZ09,2009-09-15 04:00,15,77.02,77.14,77.02,77.075,110
DXZ09,2009-09-15 04:30,15,77.095,77.13,77.085,77.11,12
DXZ09,2009-09-15 05:00,15,77.13,77.13,77.025,77.05,33
DXZ09,2009-09-15 05:30,15,77.06,77.07,77.015,77.015,28
DXZ09,2009-09-15 06:00,15,77.04,77.115,77.04,77.115,58
DXZ09,2009-09-15 06:30,15,77.13,77.13,77.085,77.095,78
DXZ09,2009-09-15 07:00,15,77.09,77.1,77.055,77.07,111
DXZ09,2009-09-15 07:30,15,77.065,77.315,77.01,77.185,1123
DXZ09,2009-09-15 08:00,15,77.185,77.235,77.085,77.105,245
DXZ09,2009-09-15 08:30,15,77.11,77.14,77.015,77.125,301
DXZ09,2009-09-15 09:00,15,77.115,77.205,77.115,77.13,369
DXZ09,2009-09-15 09:30,15,77.13,77.135,77.05,77.105,642
DXZ09,2009-09-15 10:00,15,77.095,77.15,77.06,77.125,238
DXZ09,2009-09-15 10:30,15,77.125,77.125,76.965,76.97,227
DXZ09,2009-09-15 11:00,15,76.96,77.025,76.95,77.015,55
DXZ09,2009-09-15 11:30,15,77.015,77.015,76.85,76.85,325
DXZ09,2009-09-15 12:00,15,76.85,76.885,76.81,76.855,146
DXZ09,2009-09-15 12:30,15,76.845,76.875,76.665,76.695,1657
DXZ09,2009-09-15 13:00,15,76.685,76.77,76.66,76.765,157
DXZ09,2009-09-15 13:30,15,76.76,76.8,76.755,76.78,389
DXZ09,2009-09-15 14:00,15,76.78,76.795,76.71,76.71,209
DXZ09,2009-09-15 14:30,15,76.71,76.755,76.7,76.7,168
DXZ09,2009-09-15 15:00,15,76.71,76.76,76.695,76.76,43
DXZ09,2009-09-15 15:30,15,76.74,76.775,76.74,76.76,12
DXZ09,2009-09-15 16:00,15,76.765,76.765,76.765,76.765,2
DXZ09,2009-09-15 16:30,15,76.775,76.78,76.775,76.775,4
DXZ09,2009-09-15 19:00,16,76.715,76.735,76.64,76.66,36
DXZ09,2009-09-15 19:30,16,76.65,76.69,76.65,76.69,47
DXZ09,2009-09-15 20:00,16,76.66,76.735,76.66,76.715,30
DXZ09,2009-09-15 20:30,16,76.725,76.735,76.7,76.7,9
DXZ09,2009-09-15 21:00,16,76.75,76.76,76.75,76.75,7
DXZ09,2009-09-15 21:30,16,76.735,76.765,76.735,76.765,3
DXZ09,2009-09-15 22:00,16,76.74,76.745,76.715,76.745,7
DXZ09,2009-09-15 22:30,16,76.7,76.705,76.68,76.68,10
DXZ09,2009-09-15 23:30,16,76.73,76.765,76.73,76.745,22
DXZ09,2009-09-16 00:00,16,76.715,76.72,76.715,76.715,3
DXZ09,2009-09-16 00:30,16,76.715,76.715,76.67,76.685,68
DXZ09,2009-09-16 01:00,16,76.71,76.715,76.58,76.63,166
DXZ09,2009-09-16 01:30,16,76.625,76.67,76.615,76.615,17
DXZ09,2009-09-16 02:00,16,76.635,76.635,76.52,76.555,67
DXZ09,2009-09-16 02:30,16,76.565,76.61,76.485,76.51,171
DXZ09,2009-09-16 03:00,16,76.51,76.56,76.485,76.545,16
DXZ09,2009-09-16 03:30,16,76.515,76.54,76.425,76.425,41
DXZ09,2009-09-16 04:00,16,76.465,76.525,76.46,76.46,10
DXZ09,2009-09-16 04:30,16,76.46,76.56,76.46,76.545,46
DXZ09,2009-09-16 05:00,16,76.54,76.58,76.54,76.565,110
DXZ09,2009-09-16 05:30,16,76.55,76.61,76.55,76.58,31
DXZ09,2009-09-16 06:00,16,76.585,76.585,76.53,76.57,50
DXZ09,2009-09-16 06:30,16,76.56,76.63,76.54,76.6,44
DXZ09,2009-09-16 07:00,16,76.605,76.65,76.59,76.6,193
DXZ09,2009-09-16 07:30,16,76.605,76.72,76.54,76.54,531
DXZ09,2009-09-16 08:00,16,76.54,76.6,76.46,76.59,545
DXZ09,2009-09-16 08:30,16,76.595,76.775,76.565,76.71,507
DXZ09,2009-09-16 09:00,16,76.71,76.815,76.61,76.77,512
DXZ09,2009-09-16 09:30,16,76.76,76.8,76.61,76.62,321
DXZ09,2009-09-16 10:00,16,76.625,76.64,76.545,76.615,218
DXZ09,2009-09-16 10:30,16,76.615,76.625,76.515,76.56,222
DXZ09,2009-09-16 11:00,16,76.55,76.565,76.375,76.455,517
DXZ09,2009-09-16 11:30,16,76.48,76.54,76.445,76.535,135
DXZ09,2009-09-16 12:00,16,76.55,76.585,76.475,76.475,113
DXZ09,2009-09-16 12:30,16,76.485,76.555,76.485,76.495,66
DXZ09,2009-09-16 13:00,16,76.485,76.515,76.445,76.445,71
DXZ09,2009-09-16 13:30,16,76.46,76.485,76.4,76.465,132
DXZ09,2009-09-16 14:00,16,76.47,76.525,76.465,76.465,36
DXZ09,2009-09-16 14:30,16,76.45,76.45,76.405,76.405,39
DXZ09,2009-09-16 15:00,16,76.405,76.445,76.39,76.445,225
DXZ09,2009-09-16 15:30,16,76.455,76.515,76.445,76.515,51
DXZ09,2009-09-16 16:30,16,76.45,76.5,76.45,76.5,18
DXZ09,2009-09-16 19:00,17,76.53,76.55,76.51,76.51,24
DXZ09,2009-09-16 19:30,17,76.53,76.555,76.53,76.55,32
DXZ09,2009-09-16 20:00,17,76.545,76.555,76.53,76.53,23
DXZ09,2009-09-16 21:00,17,76.52,76.52,76.47,76.47,17
DXZ09,2009-09-16 21:30,17,76.48,76.485,76.465,76.465,13
DXZ09,2009-09-16 22:00,17,76.485,76.485,76.465,76.465,8
DXZ09,2009-09-16 23:00,17,76.45,76.45,76.45,76.45,1
DXZ09,2009-09-16 23:30,17,76.475,76.475,76.45,76.45,3
DXZ09,2009-09-17 00:00,17,76.465,76.465,76.44,76.445,8
DXZ09,2009-09-17 00:30,17,76.43,76.43,76.335,76.35,58
DXZ09,2009-09-17 01:00,17,76.41,76.415,76.295,76.325,299
DXZ09,2009-09-17 01:30,17,76.3,76.315,76.23,76.31,135
DXZ09,2009-09-17 02:00,17,76.34,76.36,76.32,76.335,27
DXZ09,2009-09-17 02:30,17,76.34,76.365,76.335,76.345,11
DXZ09,2009-09-17 03:00,17,76.305,76.315,76.305,76.31,3
DXZ09,2009-09-17 03:30,17,76.4,76.4,76.34,76.36,42
DXZ09,2009-09-17 04:00,17,76.355,76.355,76.32,76.32,7
DXZ09,2009-09-17 04:30,17,76.3,76.305,76.29,76.3,11
DXZ09,2009-09-17 05:00,17,76.37,76.405,76.37,76.38,6
DXZ09,2009-09-17 05:30,17,76.395,76.4,76.365,76.37,19
DXZ09,2009-09-17 06:00,17,76.395,76.495,76.395,76.47,475
DXZ09,2009-09-17 06:30,17,76.495,76.55,76.495,76.525,168
DXZ09,2009-09-17 07:00,17,76.53,76.56,76.495,76.56,224
DXZ09,2009-09-17 07:30,17,76.515,76.64,76.51,76.57,719
DXZ09,2009-09-17 08:00,17,76.575,76.655,76.56,76.595,156
DXZ09,2009-09-17 08:30,17,76.59,76.615,76.405,76.42,371
DXZ09,2009-09-17 09:00,17,76.425,76.46,76.345,76.45,973
DXZ09,2009-09-17 09:30,17,76.445,76.445,76.275,76.355,325
DXZ09,2009-09-17 10:00,17,76.37,76.41,76.33,76.36,558
DXZ09,2009-09-17 10:30,17,76.365,76.435,76.355,76.425,217
DXZ09,2009-09-17 11:00,17,76.415,76.5,76.38,76.465,170
DXZ09,2009-09-17 11:30,17,76.455,76.55,76.445,76.55,144
DXZ09,2009-09-17 12:00,17,76.555,76.62,76.51,76.585,161
DXZ09,2009-09-17 12:30,17,76.585,76.595,76.5,76.5,92
DXZ09,2009-09-17 13:00,17,76.51,76.525,76.435,76.44,164
DXZ09,2009-09-17 13:30,17,76.445,76.455,76.4,76.425,296
DXZ09,2009-09-17 14:00,17,76.42,76.485,76.415,76.475,320
DXZ09,2009-09-17 14:30,17,76.475,76.53,76.475,76.505,45
DXZ09,2009-09-17 15:00,17,76.5,76.515,76.455,76.46,40
DXZ09,2009-09-17 15:30,17,76.475,76.475,76.42,76.42,20
DXZ09,2009-09-17 16:30,17,76.485,76.485,76.41,76.41,2
DXZ09,2009-09-17 19:00,18,76.515,76.515,76.495,76.5,10
DXZ09,2009-09-17 19:30,18,76.5,76.535,76.485,76.535,13
DXZ09,2009-09-17 20:00,18,76.535,76.62,76.535,76.615,40
DXZ09,2009-09-17 20:30,18,76.595,76.665,76.595,76.66,60
DXZ09,2009-09-17 21:00,18,76.665,76.685,76.6,76.6,13
DXZ09,2009-09-17 21:30,18,76.62,76.68,76.62,76.68,5
DXZ09,2009-09-17 22:00,18,76.645,76.65,76.6,76.605,8
DXZ09,2009-09-17 22:30,18,76.595,76.595,76.58,76.58,21
DXZ09,2009-09-17 23:00,18,76.57,76.605,76.57,76.575,5
DXZ09,2009-09-18 00:30,18,76.575,76.575,76.51,76.51,491
DXZ09,2009-09-18 01:00,18,76.51,76.575,76.51,76.56,110
DXZ09,2009-09-18 01:30,18,76.615,76.705,76.61,76.68,53
DXZ09,2009-09-18 02:00,18,76.645,76.73,76.645,76.725,27
DXZ09,2009-09-18 02:30,18,76.74,76.865,76.715,76.835,123
DXZ09,2009-09-18 03:00,18,76.83,76.93,76.825,76.85,44
DXZ09,2009-09-18 03:30,18,76.825,76.825,76.735,76.735,12
DXZ09,2009-09-18 04:00,18,76.745,76.81,76.74,76.805,37
DXZ09,2009-09-18 04:30,18,76.795,76.795,76.635,76.66,283
DXZ09,2009-09-18 05:00,18,76.635,76.695,76.62,76.68,12
DXZ09,2009-09-18 05:30,18,76.66,76.66,76.615,76.615,10
DXZ09,2009-09-18 06:00,18,76.63,76.71,76.63,76.66,32
DXZ09,2009-09-18 06:30,18,76.65,76.675,76.605,76.665,407
DXZ09,2009-09-18 07:00,18,76.65,76.705,76.62,76.69,116
DXZ09,2009-09-18 07:30,18,76.69,76.7,76.585,76.63,156
DXZ09,2009-09-18 08:00,18,76.63,76.635,76.515,76.555,375
DXZ09,2009-09-18 08:30,18,76.57,76.67,76.535,76.645,489
DXZ09,2009-09-18 09:00,18,76.665,76.825,76.645,76.775,1176
DXZ09,2009-09-18 09:30,18,76.76,76.76,76.605,76.645,615
DXZ09,2009-09-18 10:00,18,76.645,76.675,76.6,76.655,305
DXZ09,2009-09-18 10:30,18,76.65,76.725,76.635,76.725,289
DXZ09,2009-09-18 11:00,18,76.75,76.805,76.72,76.79,467
DXZ09,2009-09-18 11:30,18,76.79,76.79,76.625,76.665,291
DXZ09,2009-09-18 12:00,18,76.655,76.715,76.65,76.685,74
DXZ09,2009-09-18 12:30,18,76.69,76.71,76.665,76.71,52
DXZ09,2009-09-18 13:00,18,76.705,76.725,76.68,76.7,37
DXZ09,2009-09-18 13:30,18,76.705,76.725,76.655,76.675,235
DXZ09,2009-09-18 14:00,18,76.655,76.68,76.645,76.68,28
DXZ09,2009-09-18 14:30,18,76.68,76.76,76.68,76.755,150
DXZ09,2009-09-18 15:00,18,76.76,76.78,76.755,76.765,87
DXZ09,2009-09-18 15:30,18,76.76,76.76,76.71,76.71,9
DXZ09,2009-09-18 16:30,18,76.8,76.8,76.8,76.8,1
DXZ09,2009-09-20 17:00,21,76.75,76.84,76.75,76.82,15
DXZ09,2009-09-20 17:30,21,76.83,76.83,76.75,76.75,9
DXZ09,2009-09-20 18:00,21,76.76,76.76,76.7,76.7,3
DXZ09,2009-09-20 18:30,21,76.735,76.735,76.735,76.735,1
DXZ09,2009-09-20 19:00,21,76.715,76.715,76.71,76.71,11
DXZ09,2009-09-20 19:30,21,76.71,76.75,76.71,76.75,7
DXZ09,2009-09-20 20:00,21,76.755,76.79,76.75,76.775,69
DXZ09,2009-09-20 20:30,21,76.795,76.84,76.795,76.795,9
DXZ09,2009-09-20 21:00,21,76.795,76.825,76.78,76.78,13
DXZ09,2009-09-20 21:30,21,76.81,76.81,76.8,76.8,3
DXZ09,2009-09-20 22:00,21,76.81,76.84,76.805,76.82,27
DXZ09,2009-09-20 22:30,21,76.82,76.865,76.81,76.86,45
DXZ09,2009-09-20 23:00,21,76.835,76.85,76.785,76.795,39
DXZ09,2009-09-20 23:30,21,76.795,76.83,76.795,76.83,11
DXZ09,2009-09-21 00:00,21,76.865,77,76.865,76.93,54
DXZ09,2009-09-21 00:30,21,76.935,77.01,76.935,76.985,15
DXZ09,2009-09-21 01:00,21,76.99,77.065,76.935,77.05,314
DXZ09,2009-09-21 01:30,21,77.05,77.155,77.005,77.035,332
DXZ09,2009-09-21 02:00,21,77.015,77.085,77.01,77.025,66
DXZ09,2009-09-21 02:30,21,77.035,77.1,77.03,77.095,119
DXZ09,2009-09-21 03:00,21,77.085,77.105,77.06,77.06,5
DXZ09,2009-09-21 03:30,21,77.055,77.055,76.995,77.035,45
DXZ09,2009-09-21 04:00,21,77.05,77.12,77.05,77.12,21
DXZ09,2009-09-21 04:30,21,77.115,77.165,77.1,77.1,32
DXZ09,2009-09-21 05:00,21,77.085,77.16,77.085,77.125,35
DXZ09,2009-09-21 05:30,21,77.14,77.175,77.13,77.13,216
DXZ09,2009-09-21 06:00,21,77.095,77.115,77.065,77.105,129
DXZ09,2009-09-21 06:30,21,77.065,77.095,77.05,77.06,60
DXZ09,2009-09-21 07:00,21,77.05,77.335,77.05,77.245,802
DXZ09,2009-09-21 07:30,21,77.255,77.32,77.225,77.24,341
DXZ09,2009-09-21 08:00,21,77.24,77.335,77.21,77.215,424
DXZ09,2009-09-21 08:30,21,77.21,77.26,77.08,77.17,453
DXZ09,2009-09-21 09:00,21,77.165,77.22,77.09,77.11,729
DXZ09,2009-09-21 09:30,21,77.135,77.2,77.125,77.135,352
DXZ09,2009-09-21 10:00,21,77.135,77.165,76.94,76.99,607
DXZ09,2009-09-21 10:30,21,76.985,76.985,76.87,76.91,306
DXZ09,2009-09-21 11:00,21,76.9,76.965,76.9,76.95,113
DXZ09,2009-09-21 11:30,21,76.965,77.02,76.955,76.99,41
DXZ09,2009-09-21 12:00,21,76.995,77.025,76.99,77.02,81
DXZ09,2009-09-21 12:30,21,77.01,77.025,76.925,76.96,243
DXZ09,2009-09-21 13:00,21,76.945,77.01,76.94,76.97,162
DXZ09,2009-09-21 13:30,21,76.975,77.01,76.96,77.005,304
DXZ09,2009-09-21 14:00,21,77.01,77.015,76.935,76.935,372
DXZ09,2009-09-21 14:30,21,76.94,77.025,76.94,76.99,98
DXZ09,2009-09-21 15:00,21,76.995,77.025,76.99,77.01,74
DXZ09,2009-09-21 15:30,21,77.01,77.01,76.975,76.975,16
DXZ09,2009-09-21 16:00,21,76.91,77.02,76.9,77.02,5
DXZ09,2009-09-21 16:30,21,77.02,77.02,77.015,77.015,2
DXZ09,2009-09-21 19:00,22,76.955,76.955,76.925,76.925,4
DXZ09,2009-09-21 19:30,22,76.9,76.9,76.815,76.815,25
DXZ09,2009-09-21 20:00,22,76.86,76.86,76.765,76.77,25
DXZ09,2009-09-21 20:30,22,76.78,76.82,76.78,76.78,24
DXZ09,2009-09-21 21:00,22,76.785,76.795,76.765,76.765,9
DXZ09,2009-09-21 21:30,22,76.785,76.785,76.73,76.77,22
DXZ09,2009-09-21 22:00,22,76.77,76.77,76.77,76.77,2
DXZ09,2009-09-21 22:30,22,76.78,76.79,76.76,76.76,9
DXZ09,2009-09-21 23:00,22,76.76,76.775,76.755,76.755,10
DXZ09,2009-09-21 23:30,22,76.77,76.78,76.77,76.78,2
DXZ09,2009-09-22 00:00,22,76.795,76.795,76.77,76.77,2
DXZ09,2009-09-22 00:30,22,76.795,76.795,76.785,76.785,17
DXZ09,2009-09-22 01:00,22,76.785,76.795,76.635,76.68,243
DXZ09,2009-09-22 01:30,22,76.66,76.67,76.55,76.6,313
DXZ09,2009-09-22 02:00,22,76.615,76.665,76.415,76.415,510
DXZ09,2009-09-22 02:30,22,76.435,76.445,76.36,76.43,82
DXZ09,2009-09-22 03:00,22,76.445,76.49,76.395,76.395,42
DXZ09,2009-09-22 03:30,22,76.385,76.4,76.35,76.35,17
DXZ09,2009-09-22 04:00,22,76.4,76.42,76.395,76.395,13
DXZ09,2009-09-22 04:30,22,76.42,76.42,76.275,76.29,36
DXZ09,2009-09-22 05:00,22,76.28,76.35,76.22,76.35,301
DXZ09,2009-09-22 05:30,22,76.34,76.355,76.32,76.345,20
DXZ09,2009-09-22 06:00,22,76.355,76.355,76.335,76.335,7
DXZ09,2009-09-22 06:30,22,76.345,76.405,76.345,76.4,30
DXZ09,2009-09-22 07:00,22,76.39,76.42,76.375,76.375,342
DXZ09,2009-09-22 07:30,22,76.375,76.45,76.335,76.365,183
DXZ09,2009-09-22 08:00,22,76.365,76.38,76.25,76.265,176
DXZ09,2009-09-22 08:30,22,76.29,76.395,76.285,76.395,207
DXZ09,2009-09-22 09:00,22,76.38,76.425,76.31,76.355,141
DXZ09,2009-09-22 09:30,22,76.375,76.44,76.31,76.325,164
DXZ09,2009-09-22 10:00,22,76.33,76.335,76.23,76.27,233
DXZ09,2009-09-22 10:30,22,76.275,76.32,76.255,76.3,218
DXZ09,2009-09-22 11:00,22,76.29,76.335,76.27,76.31,210
DXZ09,2009-09-22 11:30,22,76.31,76.36,76.3,76.36,106
DXZ09,2009-09-22 12:00,22,76.37,76.385,76.35,76.37,79
DXZ09,2009-09-22 12:30,22,76.37,76.38,76.33,76.345,248
DXZ09,2009-09-22 13:00,22,76.34,76.395,76.335,76.37,51
DXZ09,2009-09-22 13:30,22,76.375,76.38,76.33,76.33,987
DXZ09,2009-09-22 14:00,22,76.335,76.355,76.305,76.31,74
DXZ09,2009-09-22 14:30,22,76.3,76.315,76.28,76.3,507
DXZ09,2009-09-22 15:00,22,76.3,76.33,76.29,76.31,154
DXZ09,2009-09-22 15:30,22,76.29,76.32,76.29,76.32,9
DXZ09,2009-09-22 16:30,22,76.29,76.29,76.29,76.29,1
DXZ09,2009-09-22 19:00,23,76.225,76.255,76.185,76.24,92
DXZ09,2009-09-22 19:30,23,76.24,76.315,76.225,76.29,35
DXZ09,2009-09-22 20:00,23,76.27,76.295,76.26,76.295,16
DXZ09,2009-09-22 20:30,23,76.29,76.29,76.24,76.24,13
DXZ09,2009-09-22 21:00,23,76.26,76.27,76.26,76.27,5
DXZ09,2009-09-22 21:30,23,76.24,76.245,76.145,76.145,109
DXZ09,2009-09-22 22:00,23,76.145,76.17,76.115,76.125,80
DXZ09,2009-09-22 22:30,23,76.15,76.19,76.145,76.19,18
DXZ09,2009-09-22 23:00,23,76.17,76.17,76.155,76.17,5
DXZ09,2009-09-22 23:30,23,76.175,76.175,76.125,76.135,17
DXZ09,2009-09-23 00:00,23,76.15,76.15,76.15,76.15,1
DXZ09,2009-09-23 00:30,23,76.15,76.19,76.15,76.16,10
DXZ09,2009-09-23 01:00,23,76.175,76.21,76.16,76.185,116
DXZ09,2009-09-23 01:30,23,76.245,76.34,76.245,76.34,115
DXZ09,2009-09-23 02:00,23,76.315,76.315,76.25,76.285,13
DXZ09,2009-09-23 02:30,23,76.29,76.29,76.26,76.26,12
DXZ09,2009-09-23 03:00,23,76.255,76.29,76.25,76.29,9
DXZ09,2009-09-23 03:30,23,76.265,76.275,76.185,76.23,27
DXZ09,2009-09-23 04:00,23,76.24,76.255,76.24,76.25,8
DXZ09,2009-09-23 04:30,23,76.25,76.335,76.22,76.335,6
DXZ09,2009-09-23 05:00,23,76.31,76.35,76.285,76.345,33
DXZ09,2009-09-23 05:30,23,76.335,76.345,76.3,76.345,21
DXZ09,2009-09-23 06:00,23,76.35,76.36,76.295,76.295,531
DXZ09,2009-09-23 06:30,23,76.285,76.31,76.285,76.295,24
DXZ09,2009-09-23 07:00,23,76.28,76.35,76.265,76.35,79
DXZ09,2009-09-23 07:30,23,76.35,76.39,76.31,76.335,168
DXZ09,2009-09-23 08:00,23,76.325,76.38,76.32,76.34,143
DXZ09,2009-09-23 08:30,23,76.34,76.455,76.33,76.42,220
DXZ09,2009-09-23 09:00,23,76.43,76.435,76.355,76.385,166
DXZ09,2009-09-23 09:30,23,76.39,76.495,76.36,76.36,501
DXZ09,2009-09-23 10:00,23,76.375,76.46,76.375,76.43,191
DXZ09,2009-09-23 10:30,23,76.405,76.585,76.405,76.495,769
DXZ09,2009-09-23 11:00,23,76.49,76.49,76.415,76.435,333
DXZ09,2009-09-23 11:30,23,76.435,76.44,76.38,76.4,113
DXZ09,2009-09-23 12:00,23,76.395,76.41,76.38,76.4,58
DXZ09,2009-09-23 12:30,23,76.405,76.41,76.33,76.34,108
DXZ09,2009-09-23 13:00,23,76.35,76.42,76.045,76.155,510
DXZ09,2009-09-23 13:30,23,76.165,76.335,76.05,76.275,539
DXZ09,2009-09-23 14:00,23,76.265,76.43,76.2,76.4,987
DXZ09,2009-09-23 14:30,23,76.4,76.63,76.4,76.575,934
DXZ09,2009-09-23 15:00,23,76.565,76.645,76.55,76.62,101
DXZ09,2009-09-23 15:30,23,76.63,76.64,76.59,76.605,38
DXZ09,2009-09-23 16:00,23,76.63,76.63,76.53,76.62,15
DXZ09,2009-09-23 16:30,23,76.565,76.755,76.565,76.75,24
DXZ09,2009-09-23 19:00,24,76.595,76.615,76.53,76.56,44
DXZ09,2009-09-23 19:30,24,76.515,76.54,76.515,76.515,19
DXZ09,2009-09-23 20:00,24,76.5,76.525,76.47,76.5,32
DXZ09,2009-09-23 20:30,24,76.505,76.565,76.505,76.56,7
DXZ09,2009-09-23 21:00,24,76.58,76.59,76.55,76.55,9
DXZ09,2009-09-23 21:30,24,76.57,76.61,76.57,76.6,40
DXZ09,2009-09-23 22:00,24,76.605,76.625,76.595,76.605,11
DXZ09,2009-09-23 22:30,24,76.605,76.605,76.555,76.56,5
DXZ09,2009-09-23 23:00,24,76.57,76.585,76.565,76.585,4
DXZ09,2009-09-23 23:30,24,76.61,76.63,76.61,76.615,6
DXZ09,2009-09-24 00:00,24,76.54,76.595,76.54,76.595,22
DXZ09,2009-09-24 00:30,24,76.57,76.57,76.505,76.505,3
DXZ09,2009-09-24 01:00,24,76.545,76.55,76.5,76.515,62
DXZ09,2009-09-24 01:30,24,76.505,76.505,76.36,76.36,61
DXZ09,2009-09-24 02:00,24,76.37,76.44,76.345,76.44,68
DXZ09,2009-09-24 02:30,24,76.44,76.505,76.435,76.505,8
DXZ09,2009-09-24 03:00,24,76.54,76.57,76.54,76.54,91
DXZ09,2009-09-24 03:30,24,76.52,76.52,76.47,76.47,76
DXZ09,2009-09-24 04:00,24,76.44,76.46,76.4,76.4,8
DXZ09,2009-09-24 04:30,24,76.42,76.475,76.36,76.37,18
DXZ09,2009-09-24 05:00,24,76.4,76.44,76.395,76.44,5
DXZ09,2009-09-24 05:30,24,76.46,76.49,76.45,76.49,6
DXZ09,2009-09-24 06:00,24,76.495,76.495,76.43,76.48,82
DXZ09,2009-09-24 06:30,24,76.48,76.48,76.42,76.42,95
DXZ09,2009-09-24 07:00,24,76.4,76.435,76.38,76.385,373
DXZ09,2009-09-24 07:30,24,76.375,76.445,76.28,76.345,864
DXZ09,2009-09-24 08:00,24,76.35,76.48,76.32,76.475,211
DXZ09,2009-09-24 08:30,24,76.475,76.645,76.41,76.58,1074
DXZ09,2009-09-24 09:00,24,76.585,76.92,76.585,76.85,1676
DXZ09,2009-09-24 09:30,24,76.855,77.045,76.825,76.87,872
DXZ09,2009-09-24 10:00,24,76.89,76.955,76.855,76.89,316
DXZ09,2009-09-24 10:30,24,76.885,77.04,76.88,76.92,522
DXZ09,2009-09-24 11:00,24,76.93,76.96,76.875,76.95,344
DXZ09,2009-09-24 11:30,24,76.95,77.025,76.93,76.995,267
DXZ09,2009-09-24 12:00,24,76.995,77.09,76.95,77.055,264
DXZ09,2009-09-24 12:30,24,77.055,77.24,77.01,77.2,635
DXZ09,2009-09-24 13:00,24,77.205,77.255,77.17,77.215,338
DXZ09,2009-09-24 13:30,24,77.2,77.215,77.105,77.12,522
DXZ09,2009-09-24 14:00,24,77.125,77.15,77.07,77.09,342
DXZ09,2009-09-24 14:30,24,77.09,77.125,77.06,77.105,457
DXZ09,2009-09-24 15:00,24,77.11,77.15,77.09,77.14,233
DXZ09,2009-09-24 15:30,24,77.145,77.145,77.065,77.065,64
DXZ09,2009-09-24 16:00,24,77.155,77.175,77.1,77.175,17
DXZ09,2009-09-24 16:30,24,77.12,77.175,77.07,77.1,15
DXZ09,2009-09-24 19:00,25,77.16,77.22,77.1,77.22,29
DXZ09,2009-09-24 19:30,25,77.235,77.28,77.2,77.245,151
DXZ09,2009-09-24 20:00,25,77.25,77.285,77.195,77.195,29
DXZ09,2009-09-24 20:30,25,77.22,77.22,77.16,77.165,19
DXZ09,2009-09-24 21:00,25,77.19,77.19,77.13,77.145,12
DXZ09,2009-09-24 21:30,25,77.125,77.125,77.075,77.075,23
DXZ09,2009-09-24 22:00,25,77.07,77.145,77.07,77.145,4
DXZ09,2009-09-24 23:00,25,77.11,77.11,77.04,77.08,18
DXZ09,2009-09-24 23:30,25,77.015,77.015,76.925,76.98,27
DXZ09,2009-09-25 00:00,25,76.98,76.995,76.95,76.955,29
DXZ09,2009-09-25 00:30,25,76.97,76.98,76.925,76.925,55
DXZ09,2009-09-25 01:00,25,76.915,76.98,76.88,76.9,240
DXZ09,2009-09-25 01:30,25,76.87,76.98,76.865,76.975,100
DXZ09,2009-09-25 02:00,25,76.95,77.06,76.95,76.96,169
DXZ09,2009-09-25 02:30,25,76.97,76.995,76.965,76.995,26
DXZ09,2009-09-25 03:00,25,77,77.05,77,77.05,8
DXZ09,2009-09-25 03:30,25,77.035,77.035,76.965,76.975,33
DXZ09,2009-09-25 04:00,25,76.97,76.97,76.97,76.97,1
DXZ09,2009-09-25 05:00,25,76.905,76.905,76.75,76.82,134
DXZ09,2009-09-25 05:30,25,76.865,76.89,76.84,76.84,13
DXZ09,2009-09-25 06:00,25,76.9,76.97,76.9,76.96,33
DXZ09,2009-09-25 06:30,25,76.91,76.985,76.91,76.975,17
DXZ09,2009-09-25 07:00,25,76.995,77.09,76.995,77.04,206
DXZ09,2009-09-25 07:30,25,77.045,77.28,77.035,77.14,707
DXZ09,2009-09-25 08:00,25,77.15,77.165,77.025,77.06,180
DXZ09,2009-09-25 08:30,25,77.05,77.15,76.975,76.995,546
DXZ09,2009-09-25 09:00,25,76.985,77.04,76.78,76.88,525
DXZ09,2009-09-25 09:30,25,76.875,76.975,76.825,76.925,843
DXZ09,2009-09-25 10:00,25,76.905,76.925,76.705,76.705,862
DXZ09,2009-09-25 10:30,25,76.715,76.92,76.685,76.92,462
DXZ09,2009-09-25 11:00,25,76.925,77.015,76.91,76.955,467
DXZ09,2009-09-25 11:30,25,76.955,77,76.94,76.955,151
DXZ09,2009-09-25 12:00,25,76.955,77.075,76.945,77.04,245
DXZ09,2009-09-25 12:30,25,77.035,77.09,76.985,76.99,367
DXZ09,2009-09-25 13:00,25,76.975,77.025,76.96,77.02,259
DXZ09,2009-09-25 13:30,25,77.04,77.055,76.965,77.02,132
DXZ09,2009-09-25 14:00,25,77.015,77.025,76.985,76.985,76
DXZ09,2009-09-25 14:30,25,76.985,77.01,76.96,76.99,132
DXZ09,2009-09-25 15:00,25,76.98,76.99,76.945,76.945,53
DXZ09,2009-09-25 15:30,25,76.94,76.94,76.85,76.85,78
DXZ09,2009-09-25 16:00,25,76.85,76.96,76.85,76.96,2
DXZ09,2009-09-27 17:00,28,76.88,76.905,76.845,76.85,45
DXZ09,2009-09-27 17:30,28,76.83,76.875,76.825,76.83,16
DXZ09,2009-09-27 18:00,28,76.825,76.835,76.72,76.805,36
DXZ09,2009-09-27 18:30,28,76.76,76.76,76.735,76.74,4
DXZ09,2009-09-27 19:00,28,76.79,76.92,76.79,76.87,27
DXZ09,2009-09-27 19:30,28,76.895,77.07,76.895,77.065,67
DXZ09,2009-09-27 20:00,28,77.02,77.135,77.015,77.135,39
DXZ09,2009-09-27 20:30,28,77.115,77.4,77.1,77.38,1536
DXZ09,2009-09-27 21:00,28,77.36,77.36,77.28,77.28,46
DXZ09,2009-09-27 21:30,28,77.3,77.32,77.275,77.31,41
DXZ09,2009-09-27 22:00,28,77.34,77.435,77.325,77.35,36
DXZ09,2009-09-27 22:30,28,77.375,77.425,77.335,77.395,34
DXZ09,2009-09-27 23:00,28,77.395,77.48,77.335,77.39,44
DXZ09,2009-09-27 23:30,28,77.365,77.37,77.33,77.36,6
DXZ09,2009-09-28 00:00,28,77.3,77.315,77.27,77.315,6
DXZ09,2009-09-28 00:30,28,77.275,77.36,77.275,77.34,260
DXZ09,2009-09-28 01:00,28,77.34,77.365,77.2,77.22,132
DXZ09,2009-09-28 01:30,28,77.26,77.3,77.185,77.185,94
DXZ09,2009-09-28 02:00,28,77.205,77.215,77.155,77.215,156
DXZ09,2009-09-28 02:30,28,77.255,77.31,77.255,77.295,74
DXZ09,2009-09-28 03:00,28,77.305,77.305,77.275,77.275,2
DXZ09,2009-09-28 03:30,28,77.245,77.26,77.17,77.18,14
DXZ09,2009-09-28 04:00,28,77.155,77.165,77.15,77.165,5
DXZ09,2009-09-28 04:30,28,77.175,77.175,77.15,77.15,8
DXZ09,2009-09-28 05:00,28,77.195,77.215,77.195,77.215,3
DXZ09,2009-09-28 05:30,28,77.17,77.205,77.17,77.205,23
DXZ09,2009-09-28 06:00,28,77.195,77.195,77.015,77.025,71
DXZ09,2009-09-28 06:30,28,77.015,77.105,77.01,77.105,36
DXZ09,2009-09-28 07:00,28,77.12,77.12,77.045,77.1,203
DXZ09,2009-09-28 07:30,28,77.085,77.135,77.01,77.135,341
DXZ09,2009-09-28 08:00,28,77.13,77.19,77.085,77.19,296
DXZ09,2009-09-28 08:30,28,77.185,77.2,77.05,77.09,399
DXZ09,2009-09-28 09:00,28,77.085,77.09,76.96,77.03,400
DXZ09,2009-09-28 09:30,28,77.025,77.135,76.98,77.11,267
DXZ09,2009-09-28 10:00,28,77.115,77.14,76.985,77.015,336
DXZ09,2009-09-28 10:30,28,77.005,77.09,76.925,76.98,455
DXZ09,2009-09-28 11:00,28,76.975,76.975,76.83,76.94,630
DXZ09,2009-09-28 11:30,28,76.945,77.17,76.925,77.135,392
DXZ09,2009-09-28 12:00,28,77.15,77.215,77.1,77.1,320
DXZ09,2009-09-28 12:30,28,77.1,77.18,77.085,77.165,187
DXZ09,2009-09-28 13:00,28,77.15,77.26,77.115,77.145,210
DXZ09,2009-09-28 13:30,28,77.145,77.285,77.145,77.275,252
DXZ09,2009-09-28 14:00,28,77.265,77.265,77.22,77.25,102
DXZ09,2009-09-28 14:30,28,77.225,77.245,77.215,77.22,173
DXZ09,2009-09-28 15:00,28,77.22,77.23,77.185,77.185,125
DXZ09,2009-09-28 15:30,28,77.18,77.18,77.135,77.15,107
DXZ09,2009-09-28 16:30,28,77.225,77.225,77.225,77.225,1
DXZ09,2009-09-28 19:00,29,77.2,77.2,77.155,77.18,48
DXZ09,2009-09-28 19:30,29,77.235,77.305,77.215,77.3,18
DXZ09,2009-09-28 20:00,29,77.3,77.34,77.29,77.29,12
DXZ09,2009-09-28 20:30,29,77.3,77.315,77.2,77.2,22
DXZ09,2009-09-28 21:00,29,77.165,77.2,77.1,77.115,21
DXZ09,2009-09-28 21:30,29,77.16,77.16,77.16,77.16,2
DXZ09,2009-09-28 22:00,29,77.16,77.17,77.155,77.17,9
DXZ09,2009-09-28 22:30,29,77.16,77.16,77.145,77.15,13
DXZ09,2009-09-28 23:00,29,77.12,77.14,77.1,77.1,30
DXZ09,2009-09-28 23:30,29,77.09,77.105,77.055,77.07,13
DXZ09,2009-09-29 00:00,29,77.1,77.1,77.025,77.055,10
DXZ09,2009-09-29 00:30,29,77.065,77.08,77.025,77.04,18
DXZ09,2009-09-29 01:00,29,77.1,77.14,77.06,77.13,58
DXZ09,2009-09-29 01:30,29,77.15,77.155,77.08,77.08,11
DXZ09,2009-09-29 02:00,29,77.095,77.21,77.095,77.205,45
DXZ09,2009-09-29 02:30,29,77.22,77.36,77.22,77.34,505
DXZ09,2009-09-29 03:00,29,77.315,77.4,77.28,77.325,137
DXZ09,2009-09-29 03:30,29,77.33,77.33,77.275,77.275,93
DXZ09,2009-09-29 04:00,29,77.295,77.38,77.27,77.375,14
DXZ09,2009-09-29 04:30,29,77.365,77.405,77.34,77.385,256
DXZ09,2009-09-29 05:00,29,77.365,77.445,77.3,77.37,35
DXZ09,2009-09-29 05:30,29,77.37,77.485,77.335,77.385,337
DXZ09,2009-09-29 06:00,29,77.39,77.425,77.325,77.335,56
DXZ09,2009-09-29 06:30,29,77.325,77.36,77.275,77.345,49
DXZ09,2009-09-29 07:00,29,77.4,77.465,77.38,77.395,313
DXZ09,2009-09-29 07:30,29,77.395,77.515,77.365,77.365,776
DXZ09,2009-09-29 08:00,29,77.38,77.41,77.315,77.38,280
DXZ09,2009-09-29 08:30,29,77.395,77.54,77.305,77.505,1206
DXZ09,2009-09-29 09:00,29,77.54,77.56,77.425,77.48,259
DXZ09,2009-09-29 09:30,29,77.47,77.515,77.4,77.49,171
DXZ09,2009-09-29 10:00,29,77.49,77.52,77.4,77.42,328
DXZ09,2009-09-29 10:30,29,77.4,77.505,77.385,77.46,200
DXZ09,2009-09-29 11:00,29,77.45,77.53,77.42,77.435,181
DXZ09,2009-09-29 11:30,29,77.435,77.435,77.32,77.32,124
DXZ09,2009-09-29 12:00,29,77.32,77.405,77.315,77.375,108
DXZ09,2009-09-29 12:30,29,77.36,77.375,77.295,77.305,100
DXZ09,2009-09-29 13:00,29,77.31,77.35,77.3,77.32,114
DXZ09,2009-09-29 13:30,29,77.33,77.37,77.325,77.365,500
DXZ09,2009-09-29 14:00,29,77.355,77.355,77.3,77.32,54
DXZ09,2009-09-29 14:30,29,77.31,77.37,77.29,77.36,166
DXZ09,2009-09-29 15:00,29,77.36,77.375,77.35,77.355,55
DXZ09,2009-09-29 15:30,29,77.315,77.32,77.27,77.27,14
DXZ09,2009-09-29 16:00,29,77.255,77.255,77.2,77.255,13
DXZ09,2009-09-29 16:30,29,77.26,77.35,77.26,77.35,3
DXZ09,2009-09-29 19:00,30,77.28,77.29,77.25,77.25,9
DXZ09,2009-09-29 19:30,30,77.25,77.27,77.215,77.25,15
DXZ09,2009-09-29 20:00,30,77.23,77.23,77.12,77.125,46
DXZ09,2009-09-29 20:30,30,77.125,77.125,77.06,77.06,37
DXZ09,2009-09-29 21:00,30,77.065,77.085,77.035,77.06,24
DXZ09,2009-09-29 21:30,30,77.07,77.07,77,77,34
DXZ09,2009-09-29 22:00,30,76.99,77.085,76.99,77.065,28
DXZ09,2009-09-29 22:30,30,77.085,77.085,77.065,77.065,4
DXZ09,2009-09-29 23:00,30,77.09,77.09,77.055,77.085,27
DXZ09,2009-09-29 23:30,30,77.04,77.04,77.04,77.04,1
DXZ09,2009-09-30 00:30,30,77.05,77.05,76.99,77.01,94
DXZ09,2009-09-30 01:00,30,77,77.05,76.93,77.05,175
DXZ09,2009-09-30 01:30,30,77.05,77.08,77.02,77.03,153
DXZ09,2009-09-30 02:00,30,77.045,77.085,77.02,77.08,161
DXZ09,2009-09-30 02:30,30,77.095,77.11,77.08,77.08,62
DXZ09,2009-09-30 03:00,30,77.08,77.095,77,77,61
DXZ09,2009-09-30 03:30,30,76.99,76.995,76.835,76.87,447
DXZ09,2009-09-30 04:00,30,76.88,76.92,76.71,76.71,246
DXZ09,2009-09-30 04:30,30,76.7,76.75,76.68,76.75,115
DXZ09,2009-09-30 05:00,30,76.735,76.785,76.735,76.785,17
DXZ09,2009-09-30 05:30,30,76.785,76.795,76.74,76.75,187
DXZ09,2009-09-30 06:00,30,76.76,76.78,76.73,76.735,114
DXZ09,2009-09-30 06:30,30,76.755,76.86,76.755,76.84,148
DXZ09,2009-09-30 07:00,30,76.835,77.01,76.785,76.975,1210
DXZ09,2009-09-30 07:30,30,76.92,77.14,76.9,77.04,1373
DXZ09,2009-09-30 08:00,30,77.04,77.1,76.965,77,681
DXZ09,2009-09-30 08:30,30,77,77.14,76.98,77.125,337
DXZ09,2009-09-30 09:00,30,77.13,77.235,77.09,77.11,964
DXZ09,2009-09-30 09:30,30,77.11,77.11,76.97,77.005,681
DXZ09,2009-09-30 10:00,30,77.01,77.025,76.925,76.975,538
DXZ09,2009-09-30 10:30,30,76.975,77.01,76.92,76.94,298
DXZ09,2009-09-30 11:00,30,76.945,76.95,76.775,76.79,975
DXZ09,2009-09-30 11:30,30,76.785,76.87,76.76,76.87,280
DXZ09,2009-09-30 12:00,30,76.87,76.92,76.835,76.87,234
DXZ09,2009-09-30 12:30,30,76.88,76.91,76.845,76.9,173
DXZ09,2009-09-30 13:00,30,76.9,76.92,76.855,76.87,76
DXZ09,2009-09-30 13:30,30,76.87,76.88,76.795,76.87,282
DXZ09,2009-09-30 14:00,30,76.865,77.01,76.865,76.97,362
DXZ09,2009-09-30 14:30,30,76.975,76.975,76.89,76.955,153
DXZ09,2009-09-30 15:00,30,76.955,76.98,76.925,76.925,60
DXZ09,2009-09-30 15:30,30,76.92,76.955,76.91,76.92,16
DXZ09,2009-09-30 16:00,30,76.93,77.04,76.93,77.04,9
DXZ09,2009-09-30 16:30,30,76.87,76.87,76.87,76.87,1
DXZ09,2009-09-30 19:00,1,76.87,76.87,76.83,76.845,103
DXZ09,2009-09-30 19:30,1,76.83,76.89,76.8,76.89,17
DXZ09,2009-09-30 20:00,1,76.92,76.96,76.865,76.96,32
DXZ09,2009-09-30 20:30,1,76.935,76.94,76.9,76.91,13
DXZ09,2009-09-30 21:00,1,76.93,76.93,76.93,76.93,1
DXZ09,2009-09-30 22:00,1,76.97,76.975,76.97,76.975,22
DXZ09,2009-09-30 22:30,1,77.03,77.035,77.03,77.03,9
DXZ09,2009-09-30 23:00,1,77.005,77.005,77.005,77.005,3
DXZ09,2009-09-30 23:30,1,77,77.055,77,77.055,9
DXZ09,2009-10-01 00:00,1,77.05,77.05,77.035,77.035,3
DXZ09,2009-10-01 00:30,1,76.985,77.29,76.985,77.275,853
DXZ09,2009-10-01 01:00,1,77.28,77.34,77.23,77.235,572
DXZ09,2009-10-01 01:30,1,77.24,77.29,77.215,77.225,240
DXZ09,2009-10-01 02:00,1,77.225,77.245,77.105,77.11,144
DXZ09,2009-10-01 02:30,1,77.105,77.12,77.07,77.09,41
DXZ09,2009-10-01 03:00,1,77.105,77.175,77.105,77.175,9
DXZ09,2009-10-01 03:30,1,77.15,77.22,77.135,77.205,137
DXZ09,2009-10-01 04:00,1,77.22,77.24,77.16,77.18,139
DXZ09,2009-10-01 04:30,1,77.18,77.22,77.17,77.195,15
DXZ09,2009-10-01 05:00,1,77.2,77.275,77.2,77.275,4
DXZ09,2009-10-01 05:30,1,77.225,77.315,77.22,77.315,100
DXZ09,2009-10-01 06:00,1,77.305,77.405,77.28,77.375,234
DXZ09,2009-10-01 06:30,1,77.375,77.395,77.295,77.31,55
DXZ09,2009-10-01 07:00,1,77.32,77.355,77.29,77.295,849
DXZ09,2009-10-01 07:30,1,77.28,77.425,77.17,77.175,989
DXZ09,2009-10-01 08:00,1,77.175,77.215,77.135,77.14,264
DXZ09,2009-10-01 08:30,1,77.145,77.235,77.14,77.155,345
DXZ09,2009-10-01 09:00,1,77.145,77.31,77.145,77.25,256
DXZ09,2009-10-01 09:30,1,77.285,77.295,77.075,77.22,303
DXZ09,2009-10-01 10:00,1,77.22,77.39,77.195,77.335,278
DXZ09,2009-10-01 10:30,1,77.335,77.41,77.315,77.395,323
DXZ09,2009-10-01 11:00,1,77.365,77.46,77.32,77.33,380
DXZ09,2009-10-01 11:30,1,77.32,77.355,77.3,77.32,76
DXZ09,2009-10-01 12:00,1,77.325,77.42,77.32,77.39,258
DXZ09,2009-10-01 12:30,1,77.37,77.39,77.335,77.385,139
DXZ09,2009-10-01 13:00,1,77.385,77.415,77.345,77.35,167
DXZ09,2009-10-01 13:30,1,77.35,77.42,77.35,77.41,549
DXZ09,2009-10-01 14:00,1,77.405,77.475,77.39,77.475,207
DXZ09,2009-10-01 14:30,1,77.465,77.495,77.4,77.495,136
DXZ09,2009-10-01 15:00,1,77.49,77.495,77.38,77.38,126
DXZ09,2009-10-01 15:30,1,77.4,77.4,77.36,77.38,14
DXZ09,2009-10-01 16:00,1,77.4,77.4,77.4,77.4,1
DXZ09,2009-10-01 16:30,1,77.4,77.49,77.4,77.49,7
DXZ09,2009-10-01 19:00,2,77.505,77.53,77.44,77.445,40
DXZ09,2009-10-01 19:30,2,77.415,77.475,77.415,77.465,10
DXZ09,2009-10-01 20:00,2,77.5,77.54,77.44,77.44,16
DXZ09,2009-10-01 20:30,2,77.415,77.43,77.4,77.4,6
DXZ09,2009-10-01 21:00,2,77.405,77.405,77.36,77.36,10
DXZ09,2009-10-01 21:30,2,77.39,77.395,77.39,77.39,5
DXZ09,2009-10-01 22:00,2,77.38,77.38,77.325,77.375,19
DXZ09,2009-10-01 22:30,2,77.35,77.355,77.34,77.34,7
DXZ09,2009-10-01 23:00,2,77.37,77.395,77.355,77.395,21
DXZ09,2009-10-01 23:30,2,77.36,77.37,77.36,77.37,17
DXZ09,2009-10-02 00:00,2,77.41,77.42,77.36,77.36,24
DXZ09,2009-10-02 00:30,2,77.35,77.375,77.325,77.325,26
DXZ09,2009-10-02 01:00,2,77.335,77.355,77.3,77.3,192
DXZ09,2009-10-02 01:30,2,77.36,77.415,77.355,77.41,54
DXZ09,2009-10-02 02:00,2,77.445,77.5,77.44,77.44,134
DXZ09,2009-10-02 02:30,2,77.475,77.505,77.415,77.415,38
DXZ09,2009-10-02 03:00,2,77.43,77.455,77.425,77.425,18
DXZ09,2009-10-02 03:30,2,77.43,77.43,77.35,77.4,34
DXZ09,2009-10-02 04:00,2,77.38,77.425,77.34,77.41,10
DXZ09,2009-10-02 04:30,2,77.41,77.435,77.41,77.42,11
DXZ09,2009-10-02 05:00,2,77.42,77.44,77.41,77.41,8
DXZ09,2009-10-02 05:30,2,77.415,77.47,77.415,77.445,7
DXZ09,2009-10-02 06:00,2,77.47,77.47,77.43,77.43,5
DXZ09,2009-10-02 06:30,2,77.46,77.46,77.42,77.46,15
DXZ09,2009-10-02 07:00,2,77.45,77.485,77.42,77.47,86
DXZ09,2009-10-02 07:30,2,77.5,77.72,77.46,77.55,1192
DXZ09,2009-10-02 08:00,2,77.54,77.54,77.275,77.305,1479
DXZ09,2009-10-02 08:30,2,77.315,77.315,77.025,77.035,13
DXZ09,2009-10-02 09:00,2,76.97,77.05,76.965,76.985,47
DXZ09,2009-10-02 09:30,2,76.98,77.135,76.935,77.125,226
DXZ09,2009-10-02 10:00,2,77.115,77.275,77.105,77.18,379
DXZ09,2009-10-02 10:30,2,77.175,77.3,77.15,77.27,140
DXZ09,2009-10-02 11:00,2,77.25,77.25,77.14,77.16,628
DXZ09,2009-10-02 11:30,2,77.155,77.235,77.12,77.225,195
DXZ09,2009-10-02 12:00,2,77.23,77.25,77.15,77.16,89
DXZ09,2009-10-02 12:30,2,77.155,77.165,77.065,77.115,206
DXZ09,2009-10-02 13:00,2,77.115,77.145,77.115,77.12,24
DXZ09,2009-10-02 13:30,2,77.13,77.22,77.11,77.22,240
DXZ09,2009-10-02 14:00,2,77.215,77.25,77.195,77.24,54
DXZ09,2009-10-02 14:30,2,77.25,77.3,77.215,77.28,153
DXZ09,2009-10-02 15:00,2,77.28,77.29,77.235,77.235,34
DXZ09,2009-10-02 15:30,2,77.23,77.25,77.225,77.225,15
DXZ09,2009-10-02 16:30,2,77.275,77.275,77.2,77.2,2
DXZ09,2009-10-04 17:00,5,77.21,77.235,77.135,77.2,38
DXZ09,2009-10-04 17:30,5,77.22,77.22,77.14,77.14,8
DXZ09,2009-10-04 18:00,5,77.14,77.14,77.085,77.125,6
DXZ09,2009-10-04 18:30,5,77.15,77.2,77.15,77.17,8
DXZ09,2009-10-04 19:00,5,77.16,77.16,77.1,77.1,7
DXZ09,2009-10-04 19:30,5,77.08,77.08,77.025,77.05,44
DXZ09,2009-10-04 20:00,5,77.055,77.055,76.96,76.96,34
DXZ09,2009-10-04 20:30,5,76.99,77.01,76.99,77.01,3
DXZ09,2009-10-04 21:00,5,76.975,76.985,76.935,76.935,8
DXZ09,2009-10-04 21:30,5,76.945,76.97,76.945,76.95,28
DXZ09,2009-10-04 22:00,5,76.945,77,76.945,76.98,21
DXZ09,2009-10-04 22:30,5,76.995,77.025,76.995,77,13
DXZ09,2009-10-04 23:00,5,77,77.02,76.99,76.99,9
DXZ09,2009-10-04 23:30,5,76.975,76.98,76.95,76.95,14
DXZ09,2009-10-05 00:00,5,76.965,76.965,76.965,76.965,4
DXZ09,2009-10-05 00:30,5,76.975,76.995,76.97,76.97,24
DXZ09,2009-10-05 01:00,5,76.99,77,76.885,76.91,152
DXZ09,2009-10-05 01:30,5,76.915,77.015,76.915,77,163
DXZ09,2009-10-05 02:00,5,77.015,77.1,77.015,77.1,51
DXZ09,2009-10-05 02:30,5,77.085,77.12,77.055,77.08,13
DXZ09,2009-10-05 03:00,5,77.08,77.08,76.995,77.035,83
DXZ09,2009-10-05 03:30,5,77.055,77.1,77.055,77.09,37
DXZ09,2009-10-05 04:00,5,77.065,77.065,76.975,77.05,26
DXZ09,2009-10-05 04:30,5,77.035,77.065,77.01,77.05,36
DXZ09,2009-10-05 05:00,5,77.08,77.08,77.08,77.08,2
DXZ09,2009-10-05 05:30,5,77.035,77.075,77.035,77.075,13
DXZ09,2009-10-05 06:00,5,77.09,77.12,77.09,77.12,21
DXZ09,2009-10-05 06:30,5,77.12,77.12,77.05,77.05,3
DXZ09,2009-10-05 07:00,5,77.025,77.13,77.025,77.125,44
DXZ09,2009-10-05 07:30,5,77.12,77.16,77.115,77.15,41
DXZ09,2009-10-05 08:00,5,77.17,77.18,77.1,77.12,109
DXZ09,2009-10-05 08:30,5,77.125,77.19,77.025,77.04,209
DXZ09,2009-10-05 09:00,5,77.035,77.105,77.01,77.03,77
DXZ09,2009-10-05 09:30,5,77.03,77.065,77.01,77.015,46
DXZ09,2009-10-05 10:00,5,77,77.08,77,77.06,137
DXZ09,2009-10-05 10:30,5,77.065,77.08,76.95,76.965,171
DXZ09,2009-10-05 11:00,5,76.965,76.995,76.925,76.99,169
DXZ09,2009-10-05 11:30,5,76.99,76.99,76.91,76.935,244
DXZ09,2009-10-05 12:00,5,76.94,76.945,76.83,76.845,291
DXZ09,2009-10-05 12:30,5,76.825,76.88,76.825,76.865,102
DXZ09,2009-10-05 13:00,5,76.865,76.92,76.865,76.905,112
DXZ09,2009-10-05 13:30,5,76.895,76.895,76.805,76.84,225
DXZ09,2009-10-05 14:00,5,76.845,76.885,76.84,76.85,72
DXZ09,2009-10-05 14:30,5,76.845,76.895,76.84,76.865,228
DXZ09,2009-10-05 15:00,5,76.87,76.875,76.835,76.865,112
DXZ09,2009-10-05 15:30,5,76.865,76.9,76.865,76.9,10
DXZ09,2009-10-05 16:30,5,76.945,76.95,76.88,76.88,4
DXZ09,2009-10-05 19:00,6,76.85,76.88,76.795,76.825,141
DXZ09,2009-10-05 19:30,6,76.845,76.855,76.815,76.835,13
DXZ09,2009-10-05 20:00,6,76.835,76.835,76.71,76.72,86
DXZ09,2009-10-05 20:30,6,76.705,76.72,76.645,76.685,103
DXZ09,2009-10-05 21:00,6,76.675,76.72,76.66,76.695,20
DXZ09,2009-10-05 21:30,6,76.67,76.67,76.58,76.655,71
DXZ09,2009-10-05 22:00,6,76.67,76.675,76.67,76.675,2
DXZ09,2009-10-05 22:30,6,76.58,76.63,76.57,76.63,11
DXZ09,2009-10-05 23:00,6,76.615,76.665,76.61,76.63,11
DXZ09,2009-10-05 23:30,6,76.63,76.63,76.59,76.59,12
DXZ09,2009-10-06 00:00,6,76.58,76.58,76.52,76.52,48
DXZ09,2009-10-06 00:30,6,76.53,76.555,76.475,76.49,81
DXZ09,2009-10-06 01:00,6,76.495,76.495,76.4,76.46,366
DXZ09,2009-10-06 01:30,6,76.48,76.635,76.46,76.57,188
DXZ09,2009-10-06 02:00,6,76.57,76.575,76.44,76.44,102
DXZ09,2009-10-06 02:30,6,76.495,76.535,76.495,76.52,85
DXZ09,2009-10-06 03:00,6,76.57,76.58,76.5,76.5,17
DXZ09,2009-10-06 03:30,6,76.535,76.6,76.5,76.5,20
DXZ09,2009-10-06 04:00,6,76.5,76.5,76.43,76.47,22
DXZ09,2009-10-06 04:30,6,76.465,76.49,76.465,76.49,6
DXZ09,2009-10-06 05:00,6,76.5,76.5,76.485,76.495,9
DXZ09,2009-10-06 05:30,6,76.47,76.545,76.47,76.51,108
DXZ09,2009-10-06 06:00,6,76.525,76.575,76.525,76.54,44
DXZ09,2009-10-06 06:30,6,76.555,76.555,76.505,76.505,37
DXZ09,2009-10-06 07:00,6,76.525,76.59,76.515,76.53,1624
DXZ09,2009-10-06 07:30,6,76.535,76.615,76.515,76.545,424
DXZ09,2009-10-06 08:00,6,76.54,76.635,76.42,76.6,412
DXZ09,2009-10-06 08:30,6,76.595,76.605,76.425,76.455,1246
DXZ09,2009-10-06 09:00,6,76.445,76.455,76.35,76.41,716
DXZ09,2009-10-06 09:30,6,76.42,76.435,76.28,76.335,695
DXZ09,2009-10-06 10:00,6,76.335,76.38,76.28,76.3,476
DXZ09,2009-10-06 10:30,6,76.315,76.39,76.295,76.375,213
DXZ09,2009-10-06 11:00,6,76.37,76.405,76.315,76.38,244
DXZ09,2009-10-06 11:30,6,76.385,76.455,76.335,76.45,245
DXZ09,2009-10-06 12:00,6,76.46,76.49,76.43,76.435,150
DXZ09,2009-10-06 12:30,6,76.44,76.52,76.42,76.515,122
DXZ09,2009-10-06 13:00,6,76.505,76.555,76.475,76.545,149
DXZ09,2009-10-06 13:30,6,76.5,76.515,76.46,76.5,149
DXZ09,2009-10-06 14:00,6,76.5,76.52,76.45,76.45,81
DXZ09,2009-10-06 14:30,6,76.435,76.495,76.435,76.485,182
DXZ09,2009-10-06 15:00,6,76.48,76.525,76.47,76.525,52
DXZ09,2009-10-06 15:30,6,76.505,76.505,76.49,76.49,7
DXZ09,2009-10-06 16:00,6,76.54,76.54,76.405,76.425,16
DXZ09,2009-10-06 16:30,6,76.425,76.45,76.42,76.425,17
DXZ09,2009-10-06 19:00,7,76.48,76.53,76.455,76.525,143
DXZ09,2009-10-06 19:30,7,76.515,76.605,76.515,76.56,64
DXZ09,2009-10-06 20:00,7,76.515,76.615,76.505,76.585,43
DXZ09,2009-10-06 20:30,7,76.57,76.57,76.57,76.57,2
DXZ09,2009-10-07 00:00,7,76.53,76.575,76.515,76.575,8
DXZ09,2009-10-07 00:30,7,76.57,76.595,76.54,76.55,26
DXZ09,2009-10-07 01:00,7,76.555,76.555,76.41,76.455,102
DXZ09,2009-10-07 01:30,7,76.46,76.48,76.4,76.4,25
DXZ09,2009-10-07 02:00,7,76.435,76.5,76.435,76.5,7
DXZ09,2009-10-07 02:30,7,76.495,76.495,76.35,76.36,55
DXZ09,2009-10-07 03:00,7,76.325,76.365,76.3,76.3,26
DXZ09,2009-10-07 03:30,7,76.35,76.36,76.33,76.34,35
DXZ09,2009-10-07 04:00,7,76.36,76.4,76.355,76.395,25
DXZ09,2009-10-07 04:30,7,76.43,76.45,76.425,76.425,24
DXZ09,2009-10-07 05:00,7,76.38,76.39,76.375,76.39,16
DXZ09,2009-10-07 05:30,7,76.385,76.54,76.38,76.54,76
DXZ09,2009-10-07 06:00,7,76.55,76.62,76.52,76.58,44
DXZ09,2009-10-07 06:30,7,76.565,76.63,76.545,76.605,46
DXZ09,2009-10-07 07:00,7,76.63,76.7,76.62,76.62,79
DXZ09,2009-10-07 07:30,7,76.63,76.735,76.575,76.71,202
DXZ09,2009-10-07 08:00,7,76.71,76.8,76.67,76.685,451
DXZ09,2009-10-07 08:30,7,76.69,76.8,76.65,76.755,293
DXZ09,2009-10-07 09:00,7,76.745,76.745,76.595,76.645,145
DXZ09,2009-10-07 09:30,7,76.65,76.765,76.65,76.69,147
DXZ09,2009-10-07 10:00,7,76.67,76.68,76.605,76.63,308
DXZ09,2009-10-07 10:30,7,76.625,76.715,76.615,76.69,186
DXZ09,2009-10-07 11:00,7,76.69,76.705,76.65,76.685,103
DXZ09,2009-10-07 11:30,7,76.685,76.74,76.685,76.695,94
DXZ09,2009-10-07 12:00,7,76.695,76.705,76.62,76.635,135
DXZ09,2009-10-07 12:30,7,76.625,76.67,76.525,76.63,236
DXZ09,2009-10-07 13:00,7,76.635,76.76,76.625,76.665,147
DXZ09,2009-10-07 13:30,7,76.67,76.685,76.64,76.67,71
DXZ09,2009-10-07 14:00,7,76.685,76.695,76.63,76.645,54
DXZ09,2009-10-07 14:30,7,76.62,76.65,76.6,76.62,72
DXZ09,2009-10-07 15:00,7,76.625,76.645,76.62,76.635,88
DXZ09,2009-10-07 15:30,7,76.62,76.62,76.56,76.58,17
DXZ09,2009-10-07 16:30,7,76.68,76.68,76.6,76.6,10
DXZ09,2009-10-07 19:00,8,76.515,76.515,76.41,76.48,79
DXZ09,2009-10-07 19:30,8,76.475,76.475,76.315,76.37,37
DXZ09,2009-10-07 20:00,8,76.395,76.395,76.255,76.28,179
DXZ09,2009-10-07 20:30,8,76.285,76.31,76.26,76.275,39
DXZ09,2009-10-07 21:00,8,76.275,76.3,76.27,76.275,79
DXZ09,2009-10-07 21:30,8,76.275,76.275,76.14,76.2,494
DXZ09,2009-10-07 22:00,8,76.2,76.235,76.18,76.19,19
DXZ09,2009-10-07 22:30,8,76.205,76.25,76.205,76.23,15
DXZ09,2009-10-07 23:00,8,76.25,76.29,76.245,76.29,11
DXZ09,2009-10-07 23:30,8,76.29,76.29,76.21,76.24,24
DXZ09,2009-10-08 00:00,8,76.22,76.24,76.22,76.22,18
DXZ09,2009-10-08 00:30,8,76.215,76.25,76.215,76.25,9
DXZ09,2009-10-08 01:00,8,76.25,76.32,76.225,76.26,84
DXZ09,2009-10-08 01:30,8,76.265,76.265,76.165,76.2,78
DXZ09,2009-10-08 02:00,8,76.195,76.195,75.68,76.115,2520
DXZ09,2009-10-08 02:30,8,76.12,76.14,76.05,76.09,80
DXZ09,2009-10-08 03:00,8,76.1,76.17,76.09,76.14,24
DXZ09,2009-10-08 03:30,8,76.155,76.2,76.12,76.15,119
DXZ09,2009-10-08 04:00,8,76.15,76.16,76.13,76.155,13
DXZ09,2009-10-08 04:30,8,76.12,76.135,76.1,76.135,18
DXZ09,2009-10-08 05:00,8,76.15,76.185,76.135,76.185,28
DXZ09,2009-10-08 05:30,8,76.19,76.2,76.155,76.16,53
DXZ09,2009-10-08 06:00,8,76.15,76.215,76.145,76.215,52
DXZ09,2009-10-08 06:30,8,76.22,76.22,76.185,76.22,25
DXZ09,2009-10-08 07:00,8,76.23,76.25,76.19,76.25,519
DXZ09,2009-10-08 07:30,8,76.245,76.29,76.035,76.075,1444
DXZ09,2009-10-08 08:00,8,76.06,76.355,76.035,76.33,914
DXZ09,2009-10-08 08:30,8,76.325,76.4,76.29,76.34,616
DXZ09,2009-10-08 09:00,8,76.33,76.435,76.295,76.3,602
DXZ09,2009-10-08 09:30,8,76.3,76.305,76.18,76.185,337
DXZ09,2009-10-08 10:00,8,76.19,76.21,76.09,76.105,652
DXZ09,2009-10-08 10:30,8,76.095,76.15,76.065,76.12,529
DXZ09,2009-10-08 11:00,8,76.12,76.145,75.96,75.995,957
DXZ09,2009-10-08 11:30,8,75.995,76,75.915,75.99,715
DXZ09,2009-10-08 12:00,8,75.99,76.125,75.97,76.105,507
DXZ09,2009-10-08 12:30,8,76.1,76.19,76.07,76.085,265
DXZ09,2009-10-08 13:00,8,76.085,76.14,76.07,76.08,213
DXZ09,2009-10-08 13:30,8,76.095,76.15,76.05,76.13,781
DXZ09,2009-10-08 14:00,8,76.13,76.13,76.055,76.07,239
DXZ09,2009-10-08 14:30,8,76.075,76.11,76.065,76.11,209
DXZ09,2009-10-08 15:00,8,76.11,76.13,76.1,76.1,144
DXZ09,2009-10-08 15:30,8,76.085,76.095,76.05,76.07,16
DXZ09,2009-10-08 16:00,8,76.05,76.11,76.05,76.11,3
DXZ09,2009-10-08 16:30,8,76.105,76.11,76.05,76.05,5
DXZ09,2009-10-08 19:00,9,76.175,76.27,76.175,76.225,243
DXZ09,2009-10-08 19:30,9,76.225,76.23,76.185,76.205,175
DXZ09,2009-10-08 20:00,9,76.23,76.23,76.165,76.19,40
DXZ09,2009-10-08 20:30,9,76.2,76.365,76.2,76.355,60
DXZ09,2009-10-08 21:00,9,76.345,76.36,76.31,76.355,18
DXZ09,2009-10-08 21:30,9,76.355,76.43,76.355,76.43,15
DXZ09,2009-10-11 17:30,12,76.52,76.52,76.465,76.465,53
DXZ09,2009-10-11 18:00,12,76.475,76.49,76.465,76.48,10
DXZ09,2009-10-11 18:30,12,76.55,76.575,76.55,76.575,4
DXZ09,2009-10-11 19:00,12,76.56,76.69,76.56,76.675,81
DXZ09,2009-10-11 19:30,12,76.635,76.7,76.615,76.7,32
DXZ09,2009-10-11 20:00,12,76.71,76.775,76.68,76.72,35
DXZ09,2009-10-11 20:30,12,76.715,76.725,76.65,76.67,53
DXZ09,2009-10-11 21:00,12,76.66,76.66,76.62,76.655,3
DXZ09,2009-10-11 21:30,12,76.685,76.695,76.635,76.66,10
DXZ09,2009-10-11 22:00,12,76.66,76.665,76.66,76.665,4
DXZ09,2009-10-11 22:30,12,76.69,76.69,76.66,76.68,4
DXZ09,2009-10-11 23:00,12,76.665,76.665,76.665,76.665,1
DXZ09,2009-10-11 23:30,12,76.66,76.66,76.66,76.66,1
DXZ09,2009-10-12 00:00,12,76.66,76.66,76.585,76.585,8
DXZ09,2009-10-12 00:30,12,76.605,76.615,76.605,76.615,3
DXZ09,2009-10-12 01:00,12,76.635,76.71,76.615,76.705,311
DXZ09,2009-10-12 01:30,12,76.74,76.76,76.695,76.705,271
DXZ09,2009-10-12 02:00,12,76.75,76.83,76.75,76.81,163
DXZ09,2009-10-12 02:30,12,76.825,76.845,76.8,76.815,73
DXZ09,2009-10-12 03:00,12,76.8,76.8,76.68,76.685,26
DXZ09,2009-10-12 03:30,12,76.675,76.685,76.6,76.6,49
DXZ09,2009-10-12 04:00,12,76.6,76.61,76.56,76.61,112
DXZ09,2009-10-12 04:30,12,76.6,76.6,76.585,76.595,10
DXZ09,2009-10-12 05:00,12,76.52,76.52,76.455,76.46,59
DXZ09,2009-10-12 05:30,12,76.44,76.44,76.37,76.39,115
DXZ09,2009-10-12 06:00,12,76.375,76.425,76.365,76.405,33
DXZ09,2009-10-12 06:30,12,76.405,76.405,76.32,76.36,88
DXZ09,2009-10-12 07:00,12,76.355,76.39,76.355,76.375,91
DXZ09,2009-10-12 07:30,12,76.375,76.4,76.345,76.39,216
DXZ09,2009-10-12 08:00,12,76.38,76.39,76.345,76.355,114
DXZ09,2009-10-12 08:30,12,76.355,76.365,76.215,76.255,390
DXZ09,2009-10-12 09:00,12,76.24,76.295,76.185,76.26,413
DXZ09,2009-10-12 09:30,12,76.275,76.275,76.21,76.23,272
DXZ09,2009-10-12 10:00,12,76.22,76.255,76.185,76.245,235
DXZ09,2009-10-12 10:30,12,76.245,76.31,76.235,76.27,163
DXZ09,2009-10-12 11:00,12,76.255,76.295,76.21,76.285,278
DXZ09,2009-10-12 11:30,12,76.285,76.29,76.255,76.29,94
DXZ09,2009-10-12 12:00,12,76.29,76.31,76.26,76.3,59
DXZ09,2009-10-12 12:30,12,76.295,76.295,76.215,76.235,88
DXZ09,2009-10-12 13:00,12,76.235,76.35,76.225,76.345,105
DXZ09,2009-10-12 13:30,12,76.335,76.38,76.32,76.36,181
DXZ09,2009-10-12 14:00,12,76.355,76.37,76.315,76.34,45
DXZ09,2009-10-12 14:30,12,76.33,76.355,76.315,76.325,55
DXZ09,2009-10-12 15:00,12,76.33,76.345,76.32,76.33,30
DXZ09,2009-10-12 15:30,12,76.335,76.37,76.335,76.365,6
DXZ09,2009-10-12 16:00,12,76.375,76.375,76.25,76.28,15
DXZ09,2009-10-12 16:30,12,76.27,76.27,76.265,76.265,2
DXZ09,2009-10-12 19:00,13,76.27,76.27,76.235,76.245,69
DXZ09,2009-10-12 19:30,13,76.25,76.32,76.24,76.32,14
DXZ09,2009-10-12 20:00,13,76.325,76.415,76.325,76.41,48
DXZ09,2009-10-12 20:30,13,76.4,76.4,76.335,76.39,14
DXZ09,2009-10-12 21:00,13,76.37,76.405,76.355,76.38,26
DXZ09,2009-10-12 21:30,13,76.38,76.38,76.305,76.33,9
DXZ09,2009-10-12 22:00,13,76.325,76.38,76.325,76.38,26
DXZ09,2009-10-12 22:30,13,76.38,76.38,76.37,76.37,4
DXZ09,2009-10-12 23:00,13,76.38,76.38,76.33,76.33,10
DXZ09,2009-10-12 23:30,13,76.32,76.35,76.32,76.32,11
DXZ09,2009-10-13 00:00,13,76.33,76.33,76.33,76.33,1
DXZ09,2009-10-13 00:30,13,76.35,76.38,76.35,76.36,6
DXZ09,2009-10-13 01:00,13,76.3,76.36,76.3,76.32,33
DXZ09,2009-10-13 01:30,13,76.31,76.39,76.31,76.365,59
DXZ09,2009-10-13 02:00,13,76.36,76.43,76.36,76.375,22
DXZ09,2009-10-13 02:30,13,76.405,76.47,76.405,76.45,55
DXZ09,2009-10-13 03:00,13,76.44,76.44,76.315,76.315,38
DXZ09,2009-10-13 03:30,13,76.32,76.37,76.3,76.36,86
DXZ09,2009-10-13 04:00,13,76.385,76.45,76.3,76.31,119
DXZ09,2009-10-13 04:30,13,76.305,76.315,76.265,76.27,39
DXZ09,2009-10-13 05:00,13,76.29,76.29,76.095,76.13,205
DXZ09,2009-10-13 05:30,13,76.155,76.155,76.065,76.09,93
DXZ09,2009-10-13 06:00,13,76.085,76.085,75.935,76.05,306
DXZ09,2009-10-13 06:30,13,76.05,76.05,75.92,75.99,228
DXZ09,2009-10-13 07:00,13,75.995,76.045,75.965,76.045,273
DXZ09,2009-10-13 07:30,13,76.04,76.11,75.995,76.11,282
DXZ09,2009-10-13 08:00,13,76.11,76.17,76.08,76.15,453
DXZ09,2009-10-13 08:30,13,76.15,76.2,76.09,76.17,614
DXZ09,2009-10-13 09:00,13,76.18,76.275,76.165,76.215,490
DXZ09,2009-10-13 09:30,13,76.22,76.23,76.12,76.13,231
DXZ09,2009-10-13 10:00,13,76.13,76.235,76.105,76.19,318
DXZ09,2009-10-13 10:30,13,76.185,76.205,76.035,76.05,529
DXZ09,2009-10-13 11:00,13,76.06,76.095,76.035,76.07,507
DXZ09,2009-10-13 11:30,13,76.075,76.1,76.065,76.075,213
DXZ09,2009-10-13 12:00,13,76.07,76.11,76.025,76.045,269
DXZ09,2009-10-13 12:30,13,76.04,76.045,75.96,76.01,344
DXZ09,2009-10-13 13:00,13,76.025,76.26,76.015,76.18,950
DXZ09,2009-10-13 13:30,13,76.175,76.2,76.13,76.165,398
DXZ09,2009-10-13 14:00,13,76.155,76.155,76.085,76.1,211
DXZ09,2009-10-13 14:30,13,76.105,76.155,76.095,76.145,230
DXZ09,2009-10-13 15:00,13,76.14,76.145,76.025,76.06,170
DXZ09,2009-10-13 15:30,13,76.03,76.04,75.99,76.01,47
DXZ09,2009-10-13 16:00,13,76.02,76.06,75.985,76.025,15
DXZ09,2009-10-13 16:30,13,75.99,76.04,75.99,75.99,4
DXZ09,2009-10-13 19:00,14,76.03,76.07,76,76.07,67
DXZ09,2009-10-13 19:30,14,76.06,76.06,76.03,76.055,9
DXZ09,2009-10-13 20:00,14,76.035,76.04,75.94,75.955,42
DXZ09,2009-10-13 20:30,14,75.975,75.975,75.815,75.86,172
DXZ09,2009-10-13 21:00,14,75.81,75.86,75.795,75.84,164
DXZ09,2009-10-13 21:30,14,75.865,75.87,75.8,75.8,29
DXZ09,2009-10-13 22:00,14,75.815,75.825,75.765,75.825,72
DXZ09,2009-10-13 22:30,14,75.825,75.825,75.745,75.75,249
DXZ09,2009-10-13 23:00,14,75.75,75.79,75.74,75.77,38
DXZ09,2009-10-13 23:30,14,75.75,75.76,75.71,75.76,80
DXZ09,2009-10-14 00:00,14,75.765,75.8,75.755,75.78,37
DXZ09,2009-10-14 00:30,14,75.775,75.79,75.73,75.76,37
DXZ09,2009-10-14 01:00,14,75.745,75.77,75.68,75.77,210
DXZ09,2009-10-14 01:30,14,75.76,75.83,75.67,75.8,207
DXZ09,2009-10-14 02:00,14,75.8,75.82,75.7,75.76,100
DXZ09,2009-10-14 02:30,14,75.76,75.76,75.705,75.72,49
DXZ09,2009-10-14 03:00,14,75.69,75.79,75.69,75.79,16
DXZ09,2009-10-14 03:30,14,75.785,75.79,75.66,75.66,81
DXZ09,2009-10-14 04:00,14,75.67,75.69,75.615,75.645,168
DXZ09,2009-10-14 04:30,14,75.65,75.7,75.625,75.7,78
DXZ09,2009-10-14 05:00,14,75.705,75.74,75.695,75.705,41
DXZ09,2009-10-14 05:30,14,75.71,75.745,75.63,75.63,79
DXZ09,2009-10-14 06:00,14,75.64,75.825,75.615,75.82,202
DXZ09,2009-10-14 06:30,14,75.8,75.835,75.76,75.83,327
DXZ09,2009-10-14 07:00,14,75.84,75.87,75.755,75.81,409
DXZ09,2009-10-14 07:30,14,75.805,75.865,75.75,75.815,742
DXZ09,2009-10-14 08:00,14,75.82,75.825,75.695,75.715,581
DXZ09,2009-10-14 08:30,14,75.72,75.805,75.63,75.755,1697
DXZ09,2009-10-14 09:00,14,75.76,75.83,75.76,75.775,532
DXZ09,2009-10-14 09:30,14,75.785,75.8,75.7,75.745,436
DXZ09,2009-10-14 10:00,14,75.745,75.82,75.73,75.81,1064
DXZ09,2009-10-14 10:30,14,75.81,75.83,75.745,75.75,587
DXZ09,2009-10-14 11:00,14,75.76,75.83,75.75,75.765,479
DXZ09,2009-10-14 11:30,14,75.765,75.815,75.735,75.755,390
DXZ09,2009-10-14 12:00,14,75.75,75.76,75.63,75.7,305
DXZ09,2009-10-14 12:30,14,75.7,75.725,75.655,75.67,398
DXZ09,2009-10-14 13:00,14,75.66,75.72,75.515,75.66,1212
DXZ09,2009-10-14 13:30,14,75.66,75.75,75.66,75.73,1072
DXZ09,2009-10-14 14:00,14,75.73,75.74,75.65,75.655,982
DXZ09,2009-10-14 14:30,14,75.645,75.665,75.625,75.645,187
DXZ09,2009-10-14 15:00,14,75.65,75.66,75.635,75.635,426
DXZ09,2009-10-14 15:30,14,75.64,75.655,75.63,75.63,41
DXZ09,2009-10-14 16:00,14,75.63,75.63,75.6,75.6,7
DXZ09,2009-10-14 16:30,14,75.605,75.64,75.51,75.595,42
DXZ09,2009-10-14 19:00,15,75.605,75.615,75.56,75.595,125
DXZ09,2009-10-14 19:30,15,75.595,75.595,75.5,75.5,83
DXZ09,2009-10-14 20:00,15,75.5,75.535,75.475,75.475,1458
DXZ09,2009-10-14 20:30,15,75.475,75.535,75.475,75.515,27
DXZ09,2009-10-14 21:00,15,75.525,75.525,75.46,75.465,30
DXZ09,2009-10-14 21:30,15,75.46,75.49,75.46,75.49,10
DXZ09,2009-10-14 22:00,15,75.5,75.51,75.475,75.475,10
DXZ09,2009-10-14 22:30,15,75.47,75.495,75.47,75.495,8
DXZ09,2009-10-14 23:00,15,75.495,75.495,75.485,75.49,66
DXZ09,2009-10-14 23:30,15,75.47,75.495,75.45,75.45,24
DXZ09,2009-10-15 00:00,15,75.465,75.465,75.455,75.46,51
DXZ09,2009-10-15 00:30,15,75.46,75.46,75.42,75.435,94
DXZ09,2009-10-15 01:00,15,75.445,75.48,75.405,75.48,211
DXZ09,2009-10-15 01:30,15,75.475,75.515,75.435,75.515,51
DXZ09,2009-10-15 02:00,15,75.52,75.535,75.455,75.535,164
DXZ09,2009-10-15 02:30,15,75.53,75.535,75.455,75.495,53
DXZ09,2009-10-15 03:00,15,75.485,75.54,75.46,75.49,78
DXZ09,2009-10-15 03:30,15,75.46,75.46,75.44,75.455,91
DXZ09,2009-10-15 04:00,15,75.455,75.53,75.455,75.53,80
DXZ09,2009-10-15 04:30,15,75.55,75.665,75.55,75.64,110
DXZ09,2009-10-15 05:00,15,75.6,75.61,75.565,75.61,34
DXZ09,2009-10-15 05:30,15,75.615,75.615,75.535,75.56,53
DXZ09,2009-10-15 06:00,15,75.585,75.795,75.565,75.76,291
DXZ09,2009-10-15 06:30,15,75.75,75.83,75.75,75.795,171
DXZ09,2009-10-15 07:00,15,75.77,75.945,75.74,75.755,795
DXZ09,2009-10-15 07:30,15,75.755,75.92,75.7,75.9,1294
DXZ09,2009-10-15 08:00,15,75.895,75.92,75.75,75.765,553
DXZ09,2009-10-15 08:30,15,75.76,75.79,75.665,75.735,686
DXZ09,2009-10-15 09:00,15,75.735,75.77,75.64,75.69,674
DXZ09,2009-10-15 09:30,15,75.7,75.725,75.565,75.595,796
DXZ09,2009-10-15 10:00,15,75.585,75.605,75.5,75.575,599
DXZ09,2009-10-15 10:30,15,75.58,75.595,75.53,75.575,510
DXZ09,2009-10-15 11:00,15,75.58,75.585,75.55,75.565,315
DXZ09,2009-10-15 11:30,15,75.57,75.72,75.54,75.71,486
DXZ09,2009-10-15 12:00,15,75.71,75.78,75.665,75.665,527
DXZ09,2009-10-15 12:30,15,75.665,75.77,75.66,75.705,415
DXZ09,2009-10-15 13:00,15,75.715,75.77,75.695,75.7,501
DXZ09,2009-10-15 13:30,15,75.71,75.73,75.64,75.675,489
DXZ09,2009-10-15 14:00,15,75.68,75.72,75.645,75.715,286
DXZ09,2009-10-15 14:30,15,75.715,75.72,75.64,75.645,265
DXZ09,2009-10-15 15:00,15,75.645,75.675,75.635,75.67,98
DXZ09,2009-10-15 15:30,15,75.63,75.64,75.59,75.59,28
DXZ09,2009-10-15 16:00,15,75.585,75.69,75.53,75.69,8
DXZ09,2009-10-15 16:30,15,75.6,75.6,75.6,75.6,1
DXZ09,2009-10-15 19:00,16,75.565,75.58,75.475,75.49,74
DXZ09,2009-10-15 19:30,16,75.49,75.545,75.485,75.495,76
DXZ09,2009-10-15 20:00,16,75.495,75.55,75.475,75.55,53
DXZ09,2009-10-15 20:30,16,75.535,75.535,75.52,75.525,7
DXZ09,2009-10-15 21:00,16,75.545,75.545,75.47,75.47,9
DXZ09,2009-10-15 21:30,16,75.49,75.52,75.475,75.505,227
DXZ09,2009-10-15 22:00,16,75.54,75.555,75.54,75.555,3
DXZ09,2009-10-15 22:30,16,75.555,75.6,75.555,75.57,19
DXZ09,2009-10-15 23:00,16,75.56,75.61,75.56,75.61,15
DXZ09,2009-10-15 23:30,16,75.605,75.69,75.605,75.69,230
DXZ09,2009-10-16 00:00,16,75.66,75.73,75.66,75.7,37
DXZ09,2009-10-16 00:30,16,75.725,75.735,75.695,75.695,16
DXZ09,2009-10-16 01:00,16,75.685,75.765,75.67,75.765,80
DXZ09,2009-10-16 01:30,16,75.78,75.835,75.78,75.83,62
DXZ09,2009-10-16 02:00,16,75.82,75.835,75.7,75.72,62
DXZ09,2009-10-16 02:30,16,75.735,75.835,75.71,75.815,56
DXZ09,2009-10-16 03:00,16,75.805,75.84,75.765,75.765,12
DXZ09,2009-10-16 03:30,16,75.725,75.85,75.68,75.85,75
DXZ09,2009-10-16 04:00,16,75.845,75.845,75.78,75.82,38
DXZ09,2009-10-16 04:30,16,75.765,75.815,75.715,75.79,25
DXZ09,2009-10-16 05:00,16,75.755,75.785,75.73,75.785,35
DXZ09,2009-10-16 05:30,16,75.79,75.8,75.755,75.79,46
DXZ09,2009-10-16 06:00,16,75.775,75.935,75.775,75.92,295
DXZ09,2009-10-16 06:30,16,75.92,75.975,75.87,75.875,358
DXZ09,2009-10-16 07:00,16,75.875,76.08,75.865,76.03,1299
DXZ09,2009-10-16 07:30,16,76.04,76.04,75.955,75.975,801
DXZ09,2009-10-16 08:00,16,75.975,75.99,75.88,75.92,735
DXZ09,2009-10-16 08:30,16,75.93,75.975,75.785,75.87,1198
DXZ09,2009-10-16 09:00,16,75.87,75.955,75.825,75.86,1069
DXZ09,2009-10-16 09:30,16,75.865,75.94,75.85,75.87,589
DXZ09,2009-10-16 10:00,16,75.875,75.875,75.705,75.765,878
DXZ09,2009-10-16 10:30,16,75.765,75.825,75.765,75.805,409
DXZ09,2009-10-16 11:00,16,75.8,75.875,75.79,75.85,281
DXZ09,2009-10-16 11:30,16,75.845,75.87,75.78,75.79,219
DXZ09,2009-10-16 12:00,16,75.79,75.835,75.755,75.78,304
DXZ09,2009-10-16 12:30,16,75.775,75.805,75.725,75.795,701
DXZ09,2009-10-16 13:00,16,75.795,75.83,75.77,75.775,320
DXZ09,2009-10-16 13:30,16,75.775,75.79,75.74,75.77,659
DXZ09,2009-10-16 14:00,16,75.765,75.795,75.74,75.775,309
DXZ09,2009-10-16 14:30,16,75.77,75.82,75.74,75.785,263
DXZ09,2009-10-16 15:00,16,75.785,75.805,75.77,75.77,129
DXZ09,2009-10-16 15:30,16,75.74,75.75,75.73,75.75,13
DXZ09,2009-10-16 16:00,16,75.81,75.81,75.69,75.7,7
DXZ09,2009-10-16 16:30,16,75.69,75.7,75.69,75.7,5
DXZ09,2009-10-18 17:00,19,75.8,75.835,75.8,75.815,18
DXZ09,2009-10-18 17:30,19,75.83,75.83,75.72,75.72,23
DXZ09,2009-10-18 18:00,19,75.705,75.825,75.705,75.805,33
DXZ09,2009-10-18 18:30,19,75.805,75.845,75.805,75.805,24
DXZ09,2009-10-18 19:00,19,75.785,75.98,75.785,75.955,110
DXZ09,2009-10-18 19:30,19,75.995,76.07,75.98,76,231
DXZ09,2009-10-18 20:00,19,76,76.03,75.955,76.005,41
DXZ09,2009-10-18 20:30,19,75.98,76.01,75.97,76.01,240
DXZ09,2009-10-18 21:00,19,75.985,76.01,75.935,75.96,47
DXZ09,2009-10-18 21:30,19,75.935,75.95,75.89,75.91,50
DXZ09,2009-10-18 22:00,19,75.905,75.905,75.86,75.865,25
DXZ09,2009-10-18 22:30,19,75.88,75.88,75.81,75.815,14
DXZ09,2009-10-18 23:00,19,75.82,75.86,75.805,75.85,43
DXZ09,2009-10-18 23:30,19,75.845,75.875,75.83,75.85,23
DXZ09,2009-10-19 00:00,19,75.86,75.86,75.82,75.82,3
DXZ09,2009-10-19 00:30,19,75.81,75.86,75.775,75.845,19
DXZ09,2009-10-19 01:00,19,75.84,75.905,75.775,75.775,98
DXZ09,2009-10-19 01:30,19,75.79,75.79,75.69,75.7,208
DXZ09,2009-10-19 02:00,19,75.71,75.75,75.635,75.735,108
DXZ09,2009-10-19 02:30,19,75.7,75.72,75.59,75.63,169
DXZ09,2009-10-19 03:00,19,75.62,75.675,75.57,75.575,85
DXZ09,2009-10-19 03:30,19,75.575,75.67,75.575,75.64,55
DXZ09,2009-10-19 04:00,19,75.635,75.64,75.62,75.64,66
DXZ09,2009-10-19 04:30,19,75.665,75.665,75.6,75.615,51
DXZ09,2009-10-19 05:00,19,75.61,75.645,75.6,75.6,30
DXZ09,2009-10-19 05:30,19,75.6,75.66,75.6,75.635,30
DXZ09,2009-10-19 06:00,19,75.67,75.68,75.61,75.61,28
DXZ09,2009-10-19 06:30,19,75.615,75.68,75.615,75.68,37
DXZ09,2009-10-19 07:00,19,75.685,75.77,75.665,75.69,224
DXZ09,2009-10-19 07:30,19,75.69,75.715,75.64,75.665,224
DXZ09,2009-10-19 08:00,19,75.655,75.715,75.655,75.715,318
DXZ09,2009-10-19 08:30,19,75.715,75.81,75.69,75.795,719
DXZ09,2009-10-19 09:00,19,75.785,75.8,75.545,75.585,1079
DXZ09,2009-10-19 09:30,19,75.58,75.58,75.465,75.525,775
DXZ09,2009-10-19 10:00,19,75.535,75.57,75.44,75.52,755
DXZ09,2009-10-19 10:30,19,75.515,75.595,75.45,75.51,732
DXZ09,2009-10-19 11:00,19,75.51,75.545,75.47,75.515,318
DXZ09,2009-10-19 11:30,19,75.52,75.53,75.455,75.505,295
DXZ09,2009-10-19 12:00,19,75.515,75.535,75.48,75.485,307
DXZ09,2009-10-19 12:30,19,75.49,75.495,75.46,75.49,221
DXZ09,2009-10-19 13:00,19,75.495,75.52,75.48,75.505,298
DXZ09,2009-10-19 13:30,19,75.505,75.52,75.475,75.51,445
DXZ09,2009-10-19 14:00,19,75.51,75.55,75.505,75.53,221
DXZ09,2009-10-19 14:30,19,75.525,75.525,75.485,75.505,143
DXZ09,2009-10-19 15:00,19,75.505,75.53,75.505,75.51,98
DXZ09,2009-10-19 15:30,19,75.475,75.48,75.385,75.385,140
DXZ09,2009-10-19 16:00,19,75.435,75.435,75.25,75.315,123
DXZ09,2009-10-19 16:30,19,75.33,75.33,75.28,75.32,7
DXZ09,2009-10-19 19:00,20,75.4,75.44,75.4,75.44,94
DXZ09,2009-10-19 19:30,20,75.41,75.46,75.38,75.415,113
DXZ09,2009-10-19 20:00,20,75.405,75.405,75.39,75.39,16
DXZ09,2009-10-19 20:30,20,75.38,75.38,75.29,75.315,50
DXZ09,2009-10-19 21:00,20,75.32,75.32,75.265,75.28,30
DXZ09,2009-10-19 21:30,20,75.31,75.325,75.3,75.325,6
DXZ09,2009-10-19 22:00,20,75.325,75.355,75.31,75.35,8
DXZ09,2009-10-19 22:30,20,75.325,75.39,75.325,75.385,29
DXZ09,2009-10-19 23:00,20,75.355,75.36,75.355,75.36,7
DXZ09,2009-10-19 23:30,20,75.365,75.37,75.285,75.285,19
DXZ09,2009-10-20 00:00,20,75.295,75.355,75.295,75.355,15
DXZ09,2009-10-20 00:30,20,75.355,75.355,75.29,75.3,16
DXZ09,2009-10-20 01:00,20,75.3,75.35,75.28,75.28,82
DXZ09,2009-10-20 01:30,20,75.33,75.33,75.27,75.27,64
DXZ09,2009-10-20 02:00,20,75.275,75.37,75.275,75.36,55
DXZ09,2009-10-20 02:30,20,75.35,75.43,75.335,75.42,38
DXZ09,2009-10-20 03:00,20,75.435,75.465,75.415,75.43,30
DXZ09,2009-10-20 03:30,20,75.405,75.44,75.37,75.425,35
DXZ09,2009-10-20 04:00,20,75.41,75.42,75.375,75.415,26
DXZ09,2009-10-20 04:30,20,75.385,75.385,75.37,75.37,54
DXZ09,2009-10-20 05:00,20,75.365,75.395,75.355,75.38,28
DXZ09,2009-10-20 05:30,20,75.39,75.42,75.385,75.41,48
DXZ09,2009-10-20 06:00,20,75.425,75.45,75.365,75.365,58
DXZ09,2009-10-20 06:30,20,75.38,75.405,75.315,75.375,64
DXZ09,2009-10-20 07:00,20,75.38,75.4,75.36,75.375,126
DXZ09,2009-10-20 07:30,20,75.375,75.42,75.28,75.33,1393
DXZ09,2009-10-20 08:00,20,75.325,75.435,75.315,75.4,690
DXZ09,2009-10-20 08:30,20,75.395,75.56,75.39,75.48,1201
DXZ09,2009-10-20 09:00,20,75.48,75.665,75.47,75.65,968
DXZ09,2009-10-20 09:30,20,75.645,75.68,75.57,75.625,635
DXZ09,2009-10-20 10:00,20,75.62,75.765,75.61,75.76,1299
DXZ09,2009-10-20 10:30,20,75.755,75.935,75.755,75.81,1769
DXZ09,2009-10-20 11:00,20,75.805,75.885,75.785,75.82,632
DXZ09,2009-10-20 11:30,20,75.82,75.9,75.795,75.81,674
DXZ09,2009-10-20 12:00,20,75.815,75.82,75.755,75.8,384
DXZ09,2009-10-20 12:30,20,75.795,75.83,75.755,75.785,356
DXZ09,2009-10-20 13:00,20,75.79,75.8,75.715,75.715,268
DXZ09,2009-10-20 13:30,20,75.725,75.75,75.705,75.735,232
DXZ09,2009-10-20 14:00,20,75.735,75.795,75.725,75.765,201
DXZ09,2009-10-20 14:30,20,75.765,75.765,75.725,75.735,107
DXZ09,2009-10-20 15:00,20,75.735,75.735,75.69,75.7,140
DXZ09,2009-10-20 15:30,20,75.695,75.695,75.66,75.66,23
DXZ09,2009-10-20 16:00,20,75.69,75.76,75.655,75.655,6
DXZ09,2009-10-20 16:30,20,75.66,75.74,75.66,75.67,6
DXZ09,2009-10-20 19:00,21,75.725,75.76,75.695,75.76,36
DXZ09,2009-10-20 19:30,21,75.76,75.78,75.75,75.755,35
DXZ09,2009-10-20 20:00,21,75.74,75.74,75.72,75.73,18
DXZ09,2009-10-20 20:30,21,75.75,75.86,75.735,75.86,40
DXZ09,2009-10-20 21:00,21,75.865,75.895,75.81,75.81,59
DXZ09,2009-10-20 21:30,21,75.81,75.81,75.76,75.78,15
DXZ09,2009-10-20 22:00,21,75.765,75.765,75.765,75.765,8
DXZ09,2009-10-20 22:30,21,75.745,75.745,75.715,75.73,17
DXZ09,2009-10-20 23:00,21,75.715,75.73,75.67,75.7,27
DXZ09,2009-10-20 23:30,21,75.68,75.68,75.645,75.65,25
DXZ09,2009-10-21 00:00,21,75.665,75.665,75.635,75.65,9
DXZ09,2009-10-21 00:30,21,75.655,75.69,75.65,75.67,84
DXZ09,2009-10-21 01:00,21,75.67,75.69,75.645,75.685,133
DXZ09,2009-10-21 01:30,21,75.625,75.66,75.62,75.62,24
DXZ09,2009-10-21 02:00,21,75.68,75.68,75.47,75.515,200
DXZ09,2009-10-21 02:30,21,75.505,75.535,75.485,75.525,124
DXZ09,2009-10-21 03:00,21,75.52,75.585,75.52,75.565,40
DXZ09,2009-10-21 03:30,21,75.57,75.58,75.535,75.54,80
DXZ09,2009-10-21 04:00,21,75.54,75.635,75.54,75.595,34
DXZ09,2009-10-21 04:30,21,75.585,75.675,75.585,75.645,87
DXZ09,2009-10-21 05:00,21,75.64,75.68,75.63,75.63,44
DXZ09,2009-10-21 05:30,21,75.635,75.635,75.55,75.605,75
DXZ09,2009-10-21 06:00,21,75.595,75.65,75.595,75.63,112
DXZ09,2009-10-21 06:30,21,75.62,75.75,75.62,75.7,161
DXZ09,2009-10-21 07:00,21,75.67,75.715,75.635,75.665,257
DXZ09,2009-10-21 07:30,21,75.67,75.7,75.61,75.615,395
DXZ09,2009-10-21 08:00,21,75.62,75.63,75.51,75.525,576
DXZ09,2009-10-21 08:30,21,75.52,75.535,75.275,75.39,1911
DXZ09,2009-10-21 09:00,21,75.385,75.395,75.3,75.37,1016
DXZ09,2009-10-21 09:30,21,75.355,75.39,75.205,75.29,1171
DXZ09,2009-10-21 10:00,21,75.295,75.35,75.25,75.25,837
DXZ09,2009-10-21 10:30,21,75.245,75.3,75.2,75.255,848
DXZ09,2009-10-21 11:00,21,75.24,75.305,75.23,75.255,374
DXZ09,2009-10-21 11:30,21,75.255,75.285,75.17,75.215,598
DXZ09,2009-10-21 12:00,21,75.22,75.23,75.085,75.11,957
DXZ09,2009-10-21 12:30,21,75.11,75.145,75.085,75.09,550
DXZ09,2009-10-21 13:00,21,75.1,75.155,75.1,75.13,391
DXZ09,2009-10-21 13:30,21,75.135,75.155,75.095,75.11,491
DXZ09,2009-10-21 14:00,21,75.12,75.185,75.09,75.185,473
DXZ09,2009-10-21 14:30,21,75.185,75.335,75.185,75.325,654
DXZ09,2009-10-21 15:00,21,75.325,75.345,75.245,75.245,271
DXZ09,2009-10-21 15:30,21,75.26,75.27,75.23,75.25,26
DXZ09,2009-10-21 16:00,21,75.25,75.3,75.25,75.3,4
DXZ09,2009-10-21 16:30,21,75.3,75.3,75.285,75.285,3
DXZ09,2009-10-21 19:00,22,75.25,75.27,75.225,75.235,334
DXZ09,2009-10-21 19:30,22,75.225,75.24,75.175,75.23,33
DXZ09,2009-10-21 20:00,22,75.25,75.255,75.21,75.21,27
DXZ09,2009-10-21 20:30,22,75.22,75.22,75.18,75.185,32
DXZ09,2009-10-21 21:00,22,75.22,75.255,75.175,75.24,170
DXZ09,2009-10-21 21:30,22,75.265,75.34,75.235,75.315,39
DXZ09,2009-10-21 22:00,22,75.31,75.38,75.31,75.345,64
DXZ09,2009-10-21 22:30,22,75.375,75.42,75.355,75.39,98
DXZ09,2009-10-21 23:00,22,75.4,75.4,75.36,75.38,67
DXZ09,2009-10-21 23:30,22,75.385,75.395,75.365,75.365,23
DXZ09,2009-10-22 00:00,22,75.355,75.355,75.295,75.295,45
DXZ09,2009-10-22 00:30,22,75.33,75.42,75.33,75.42,106
DXZ09,2009-10-22 01:00,22,75.41,75.49,75.41,75.425,563
DXZ09,2009-10-22 01:30,22,75.435,75.51,75.435,75.51,221
DXZ09,2009-10-22 02:00,22,75.48,75.52,75.42,75.44,135
DXZ09,2009-10-22 02:30,22,75.475,75.52,75.46,75.48,28
DXZ09,2009-10-22 03:00,22,75.515,75.64,75.515,75.64,289
DXZ09,2009-10-22 03:30,22,75.61,75.67,75.555,75.56,145
DXZ09,2009-10-22 04:00,22,75.555,75.59,75.515,75.545,102
DXZ09,2009-10-22 04:30,22,75.575,75.6,75.525,75.53,57
DXZ09,2009-10-22 05:00,22,75.51,75.555,75.485,75.555,85
DXZ09,2009-10-22 05:30,22,75.525,75.525,75.48,75.51,67
DXZ09,2009-10-22 06:00,22,75.52,75.535,75.49,75.52,85
DXZ09,2009-10-22 06:30,22,75.515,75.52,75.375,75.45,229
DXZ09,2009-10-22 07:00,22,75.445,75.455,75.36,75.38,316
DXZ09,2009-10-22 07:30,22,75.385,75.5,75.365,75.49,821
DXZ09,2009-10-22 08:00,22,75.495,75.54,75.35,75.46,573
DXZ09,2009-10-22 08:30,22,75.46,75.51,75.38,75.5,907
DXZ09,2009-10-22 09:00,22,75.495,75.61,75.455,75.48,1015
DXZ09,2009-10-22 09:30,22,75.49,75.51,75.355,75.36,794
DXZ09,2009-10-22 10:00,22,75.36,75.48,75.345,75.41,969
DXZ09,2009-10-22 10:30,22,75.41,75.425,75.35,75.37,572
DXZ09,2009-10-22 11:00,22,75.365,75.45,75.35,75.445,466
DXZ09,2009-10-22 11:30,22,75.44,75.44,75.33,75.355,436
DXZ09,2009-10-22 12:00,22,75.35,75.4,75.33,75.365,263
DXZ09,2009-10-22 12:30,22,75.365,75.39,75.325,75.34,226
DXZ09,2009-10-22 13:00,22,75.33,75.335,75.225,75.24,435
DXZ09,2009-10-22 13:30,22,75.235,75.29,75.225,75.235,631
DXZ09,2009-10-22 14:00,22,75.245,75.265,75.21,75.23,238
DXZ09,2009-10-22 14:30,22,75.23,75.26,75.185,75.23,213
DXZ09,2009-10-22 15:00,22,75.225,75.24,75.18,75.2,151
DXZ09,2009-10-22 15:30,22,75.2,75.25,75.185,75.225,32
DXZ09,2009-10-22 16:00,22,75.28,75.285,75.195,75.22,17
DXZ09,2009-10-22 16:30,22,75.255,75.26,75.255,75.26,7
DXZ09,2009-10-22 19:00,23,75.205,75.205,75.105,75.14,115
DXZ09,2009-10-22 19:30,23,75.16,75.245,75.14,75.24,111
DXZ09,2009-10-22 20:00,23,75.245,75.245,75.205,75.22,121
DXZ09,2009-10-22 20:30,23,75.215,75.27,75.215,75.27,53
DXZ09,2009-10-22 21:00,23,75.25,75.275,75.235,75.27,26
DXZ09,2009-10-22 21:30,23,75.245,75.265,75.24,75.265,10
DXZ09,2009-10-22 22:00,23,75.25,75.26,75.23,75.26,25
DXZ09,2009-10-22 22:30,23,75.225,75.26,75.225,75.26,14
DXZ09,2009-10-22 23:00,23,75.235,75.27,75.23,75.27,6
DXZ09,2009-10-22 23:30,23,75.265,75.265,75.22,75.22,20
DXZ09,2009-10-23 00:00,23,75.22,75.34,75.22,75.32,415
DXZ09,2009-10-23 00:30,23,75.3,75.33,75.275,75.295,33
DXZ09,2009-10-23 01:00,23,75.285,75.41,75.285,75.385,122
DXZ09,2009-10-23 01:30,23,75.39,75.44,75.36,75.395,37
DXZ09,2009-10-23 02:00,23,75.385,75.415,75.285,75.285,40
DXZ09,2009-10-23 02:30,23,75.295,75.33,75.275,75.32,97
DXZ09,2009-10-23 03:00,23,75.33,75.41,75.3,75.405,359
DXZ09,2009-10-23 03:30,23,75.41,75.47,75.37,75.405,215
DXZ09,2009-10-23 04:00,23,75.42,75.43,75.335,75.35,69
DXZ09,2009-10-23 04:30,23,75.39,75.39,75.325,75.325,46
DXZ09,2009-10-23 05:00,23,75.34,75.375,75.325,75.365,48
DXZ09,2009-10-23 05:30,23,75.36,75.395,75.36,75.375,56
DXZ09,2009-10-23 06:00,23,75.41,75.43,75.365,75.395,51
DXZ09,2009-10-23 06:30,23,75.395,75.44,75.385,75.39,86
DXZ09,2009-10-23 07:00,23,75.39,75.495,75.39,75.45,360
DXZ09,2009-10-23 07:30,23,75.44,75.47,75.35,75.425,814
DXZ09,2009-10-23 08:00,23,75.43,75.47,75.385,75.45,548
DXZ09,2009-10-23 08:30,23,75.46,75.525,75.42,75.48,1096
DXZ09,2009-10-23 09:00,23,75.495,75.59,75.485,75.525,881
DXZ09,2009-10-23 09:30,23,75.52,75.58,75.495,75.515,916
DXZ09,2009-10-23 10:00,23,75.515,75.615,75.49,75.56,581
DXZ09,2009-10-23 10:30,23,75.565,75.585,75.455,75.465,653
DXZ09,2009-10-23 11:00,23,75.455,75.495,75.37,75.465,695
DXZ09,2009-10-23 11:30,23,75.46,75.485,75.4,75.465,459
DXZ09,2009-10-23 12:00,23,75.465,75.495,75.43,75.49,393
DXZ09,2009-10-23 12:30,23,75.485,75.555,75.485,75.54,429
DXZ09,2009-10-23 13:00,23,75.54,75.6,75.525,75.57,470
DXZ09,2009-10-23 13:30,23,75.565,75.615,75.555,75.605,971
DXZ09,2009-10-23 14:00,23,75.605,75.63,75.55,75.62,445
DXZ09,2009-10-23 14:30,23,75.615,75.665,75.6,75.615,364
DXZ09,2009-10-23 15:00,23,75.615,75.615,75.58,75.615,152
DXZ09,2009-10-23 15:30,23,75.59,75.59,75.555,75.58,14
DXZ09,2009-10-23 16:00,23,75.555,75.58,75.55,75.58,4
DXZ09,2009-10-25 17:00,26,75.6,75.605,75.56,75.56,43
DXZ09,2009-10-25 17:30,26,75.58,75.59,75.56,75.56,9
DXZ09,2009-10-25 18:00,26,75.56,75.61,75.555,75.6,16
DXZ09,2009-10-25 18:30,26,75.625,75.685,75.625,75.65,117
DXZ09,2009-10-25 19:00,26,75.65,75.69,75.65,75.69,44
DXZ09,2009-10-25 19:30,26,75.65,75.685,75.585,75.61,67
DXZ09,2009-10-25 20:00,26,75.61,75.62,75.44,75.485,126
DXZ09,2009-10-25 20:30,26,75.485,75.505,75.44,75.455,101
DXZ09,2009-10-25 21:00,26,75.435,75.445,75.34,75.37,178
DXZ09,2009-10-25 21:30,26,75.38,75.45,75.38,75.41,24
DXZ09,2009-10-25 22:00,26,75.415,75.445,75.415,75.445,8
DXZ09,2009-10-25 22:30,26,75.45,75.465,75.435,75.435,16
DXZ09,2009-10-25 23:00,26,75.455,75.495,75.45,75.495,36
DXZ09,2009-10-25 23:30,26,75.525,75.525,75.455,75.455,14
DXZ09,2009-10-26 00:00,26,75.45,75.45,75.445,75.45,8
DXZ09,2009-10-26 00:30,26,75.495,75.5,75.48,75.5,3
DXZ09,2009-10-26 01:00,26,75.49,75.51,75.455,75.465,40
DXZ09,2009-10-26 01:30,26,75.45,75.45,75.395,75.4,62
DXZ09,2009-10-26 02:00,26,75.43,75.495,75.41,75.465,23
DXZ09,2009-10-26 02:30,26,75.505,75.535,75.465,75.465,10
DXZ09,2009-10-26 03:00,26,75.46,75.5,75.435,75.5,11
DXZ09,2009-10-26 03:30,26,75.51,75.51,75.46,75.47,7
DXZ09,2009-10-26 04:00,26,75.445,75.495,75.44,75.48,9
DXZ09,2009-10-26 04:30,26,75.475,75.475,75.43,75.435,31
DXZ09,2009-10-26 05:00,26,75.435,75.45,75.43,75.45,9
DXZ09,2009-10-26 05:30,26,75.435,75.45,75.435,75.44,16
DXZ09,2009-10-26 06:00,26,75.46,75.48,75.43,75.44,18
DXZ09,2009-10-26 06:30,26,75.435,75.51,75.41,75.51,64
DXZ09,2009-10-26 07:00,26,75.51,75.52,75.48,75.515,407
DXZ09,2009-10-26 07:30,26,75.52,75.555,75.495,75.54,470
DXZ09,2009-10-26 08:00,26,75.535,75.575,75.485,75.55,595
DXZ09,2009-10-26 08:30,26,75.56,75.56,75.435,75.495,617
DXZ09,2009-10-26 09:00,26,75.49,75.55,75.47,75.55,559
DXZ09,2009-10-26 09:30,26,75.545,75.605,75.53,75.57,710
DXZ09,2009-10-26 10:00,26,75.575,75.745,75.53,75.73,1777
DXZ09,2009-10-26 10:30,26,75.73,75.845,75.725,75.83,1366
DXZ09,2009-10-26 11:00,26,75.83,76.095,75.81,75.975,2196
DXZ09,2009-10-26 11:30,26,75.975,76.06,75.925,75.96,803
DXZ09,2009-10-26 12:00,26,75.965,76.185,75.96,76.13,1624
DXZ09,2009-10-26 12:30,26,76.13,76.165,76.095,76.135,522
DXZ09,2009-10-26 13:00,26,76.14,76.21,76.11,76.175,656
DXZ09,2009-10-26 13:30,26,76.18,76.26,76.18,76.205,932
DXZ09,2009-10-26 14:00,26,76.195,76.225,76.165,76.22,317
DXZ09,2009-10-26 14:30,26,76.215,76.215,76.135,76.16,380
DXZ09,2009-10-26 15:00,26,76.165,76.17,76.14,76.15,171
DXZ09,2009-10-26 15:30,26,76.12,76.165,76.115,76.135,24
DXZ09,2009-10-26 16:00,26,76.18,76.22,76.18,76.22,25
DXZ09,2009-10-26 16:30,26,76.2,76.22,76.2,76.22,4
DXZ09,2009-10-26 19:00,27,76.22,76.26,76.125,76.135,120
DXZ09,2009-10-26 19:30,27,76.125,76.18,76.1,76.16,47
DXZ09,2009-10-26 20:00,27,76.15,76.175,76.135,76.15,178
DXZ09,2009-10-26 20:30,27,76.125,76.16,76.125,76.16,60
DXZ09,2009-10-26 21:00,27,76.16,76.17,76.16,76.17,5
DXZ09,2009-10-26 21:30,27,76.17,76.17,76.11,76.14,21
DXZ09,2009-10-26 22:00,27,76.145,76.145,76.08,76.08,31
DXZ09,2009-10-26 22:30,27,76.095,76.12,76.095,76.1,20
DXZ09,2009-10-26 23:00,27,76.105,76.105,76.1,76.105,3
DXZ09,2009-10-26 23:30,27,76.1,76.1,76.08,76.08,30
DXZ09,2009-10-27 00:00,27,76.075,76.08,76.025,76.065,80
DXZ09,2009-10-27 00:30,27,76.065,76.065,76.045,76.045,8
DXZ09,2009-10-27 01:00,27,76.04,76.04,75.98,75.985,290
DXZ09,2009-10-27 01:30,27,75.995,76.06,75.905,75.915,117
DXZ09,2009-10-27 02:00,27,75.94,76,75.91,75.99,95
DXZ09,2009-10-27 02:30,27,75.975,76.06,75.95,76.04,254
DXZ09,2009-10-27 03:00,27,76.07,76.11,76.015,76.055,243
DXZ09,2009-10-27 03:30,27,76.09,76.115,76.07,76.09,66
DXZ09,2009-10-27 04:00,27,76.085,76.155,76.045,76.105,84
DXZ09,2009-10-27 04:30,27,76.11,76.11,76.04,76.05,75
DXZ09,2009-10-27 05:00,27,76.025,76.04,76,76.025,48
DXZ09,2009-10-27 05:30,27,76.02,76.035,75.99,76.025,41
DXZ09,2009-10-27 06:00,27,76.045,76.065,76.015,76.05,116
DXZ09,2009-10-27 06:30,27,76.055,76.12,76.055,76.085,119
DXZ09,2009-10-27 07:00,27,76.085,76.185,76.075,76.17,533
DXZ09,2009-10-27 07:30,27,76.17,76.17,76.06,76.075,639
DXZ09,2009-10-27 08:00,27,76.08,76.195,76.02,76.155,721
DXZ09,2009-10-27 08:30,27,76.16,76.375,76.1,76.245,1549
DXZ09,2009-10-27 09:00,27,76.23,76.49,76.22,76.31,3114
DXZ09,2009-10-27 09:30,27,76.315,76.375,76.28,76.345,949
DXZ09,2009-10-27 10:00,27,76.34,76.39,76.315,76.33,828
DXZ09,2009-10-27 10:30,27,76.33,76.33,76.26,76.31,892
DXZ09,2009-10-27 11:00,27,76.315,76.42,76.3,76.415,885
DXZ09,2009-10-27 11:30,27,76.415,76.475,76.355,76.44,1077
DXZ09,2009-10-27 12:00,27,76.45,76.47,76.355,76.45,889
DXZ09,2009-10-27 12:30,27,76.45,76.49,76.4,76.41,521
DXZ09,2009-10-27 13:00,27,76.405,76.44,76.305,76.355,530
DXZ09,2009-10-27 13:30,27,76.33,76.355,76.23,76.265,1297
DXZ09,2009-10-27 14:00,27,76.27,76.33,76.265,76.305,234
DXZ09,2009-10-27 14:30,27,76.3,76.39,76.3,76.385,383
DXZ09,2009-10-27 15:00,27,76.385,76.39,76.355,76.375,112
DXZ09,2009-10-27 15:30,27,76.345,76.37,76.34,76.35,67
DXZ09,2009-10-27 16:00,27,76.375,76.44,76.375,76.415,6
DXZ09,2009-10-27 16:30,27,76.32,76.32,76.32,76.32,1
DXZ09,2009-10-27 19:00,28,76.24,76.265,76.21,76.245,56
DXZ09,2009-10-27 19:30,28,76.255,76.36,76.255,76.31,37
DXZ09,2009-10-27 20:00,28,76.295,76.3,76.25,76.26,139
DXZ09,2009-10-27 20:30,28,76.215,76.265,76.215,76.26,33
DXZ09,2009-10-27 21:00,28,76.23,76.235,76.195,76.235,29
DXZ09,2009-10-27 21:30,28,76.22,76.275,76.21,76.275,7
DXZ09,2009-10-27 22:00,28,76.29,76.29,76.235,76.235,11
DXZ09,2009-10-27 22:30,28,76.255,76.3,76.235,76.235,17
DXZ09,2009-10-27 23:00,28,76.27,76.305,76.26,76.27,314
DXZ09,2009-10-27 23:30,28,76.275,76.28,76.26,76.26,5
DXZ09,2009-10-28 00:00,28,76.25,76.275,76.25,76.275,8
DXZ09,2009-10-28 00:30,28,76.25,76.25,76.23,76.23,6
DXZ09,2009-10-28 01:00,28,76.225,76.26,76.205,76.26,52
DXZ09,2009-10-28 01:30,28,76.21,76.21,76.14,76.15,10
DXZ09,2009-10-28 02:00,28,76.145,76.21,76.13,76.21,46
DXZ09,2009-10-28 02:30,28,76.185,76.19,76.16,76.19,20
DXZ09,2009-10-28 03:00,28,76.195,76.285,76.195,76.275,135
DXZ09,2009-10-28 03:30,28,76.255,76.315,76.23,76.315,210
DXZ09,2009-10-28 04:00,28,76.315,76.37,76.31,76.355,27
DXZ09,2009-10-28 04:30,28,76.37,76.45,76.365,76.41,241
DXZ09,2009-10-28 05:00,28,76.39,76.39,76.34,76.35,35
DXZ09,2009-10-28 05:30,28,76.35,76.405,76.3,76.385,68
DXZ09,2009-10-28 06:00,28,76.38,76.515,76.365,76.48,293
DXZ09,2009-10-28 06:30,28,76.52,76.545,76.42,76.435,405
DXZ09,2009-10-28 07:00,28,76.425,76.475,76.35,76.375,242
DXZ09,2009-10-28 07:30,28,76.38,76.425,76.31,76.325,998
DXZ09,2009-10-28 08:00,28,76.32,76.425,76.32,76.33,606
DXZ09,2009-10-28 08:30,28,76.33,76.35,76.23,76.275,1279
DXZ09,2009-10-28 09:00,28,76.28,76.42,76.28,76.33,597
DXZ09,2009-10-28 09:30,28,76.33,76.455,76.315,76.435,946
DXZ09,2009-10-28 10:00,28,76.43,76.485,76.345,76.385,888
DXZ09,2009-10-28 10:30,28,76.39,76.48,76.375,76.475,726
DXZ09,2009-10-28 11:00,28,76.475,76.61,76.455,76.55,1699
DXZ09,2009-10-28 11:30,28,76.555,76.605,76.505,76.55,1031
DXZ09,2009-10-28 12:00,28,76.55,76.59,76.445,76.5,878
DXZ09,2009-10-28 12:30,28,76.49,76.555,76.485,76.54,674
DXZ09,2009-10-28 13:00,28,76.545,76.625,76.53,76.595,656
DXZ09,2009-10-28 13:30,28,76.595,76.615,76.56,76.58,1422
DXZ09,2009-10-28 14:00,28,76.59,76.64,76.545,76.635,395
DXZ09,2009-10-28 14:30,28,76.63,76.675,76.615,76.63,545
DXZ09,2009-10-28 15:00,28,76.63,76.705,76.625,76.68,145
DXZ09,2009-10-28 15:30,28,76.7,76.7,76.625,76.65,18
DXZ09,2009-10-28 16:00,28,76.64,76.65,76.605,76.605,11
DXZ09,2009-10-28 16:30,28,76.64,76.645,76.605,76.635,27
DXZ09,2009-10-28 19:00,29,76.62,76.735,76.58,76.715,109
DXZ09,2009-10-28 19:30,29,76.69,76.7,76.605,76.675,108
DXZ09,2009-10-28 20:00,29,76.67,76.67,76.635,76.64,236
DXZ09,2009-10-28 20:30,29,76.64,76.675,76.64,76.675,17
DXZ09,2009-10-28 21:00,29,76.625,76.655,76.61,76.62,27
DXZ09,2009-10-28 21:30,29,76.615,76.615,76.565,76.565,42
DXZ09,2009-10-28 22:00,29,76.605,76.605,76.57,76.595,5
DXZ09,2009-10-28 22:30,29,76.57,76.57,76.545,76.545,26
DXZ09,2009-10-28 23:00,29,76.575,76.575,76.535,76.565,20
DXZ09,2009-10-28 23:30,29,76.55,76.55,76.535,76.535,5
DXZ09,2009-10-29 00:00,29,76.525,76.535,76.51,76.52,33
DXZ09,2009-10-29 00:30,29,76.53,76.53,76.52,76.53,16
DXZ09,2009-10-29 01:00,29,76.525,76.545,76.5,76.54,112
DXZ09,2009-10-29 01:30,29,76.54,76.64,76.54,76.615,55
DXZ09,2009-10-29 02:00,29,76.615,76.62,76.5,76.535,213
DXZ09,2009-10-29 02:30,29,76.495,76.495,76.44,76.495,185
DXZ09,2009-10-29 03:00,29,76.48,76.55,76.45,76.5,196
DXZ09,2009-10-29 03:30,29,76.465,76.48,76.42,76.455,18
DXZ09,2009-10-29 04:00,29,76.46,76.49,76.405,76.44,174
DXZ09,2009-10-29 04:30,29,76.45,76.465,76.43,76.43,33
DXZ09,2009-10-29 05:00,29,76.445,76.445,76.4,76.44,37
DXZ09,2009-10-29 05:30,29,76.435,76.435,76.415,76.42,8
DXZ09,2009-10-29 06:00,29,76.425,76.47,76.41,76.435,67
DXZ09,2009-10-29 06:30,29,76.45,76.525,76.45,76.52,125
DXZ09,2009-10-29 07:00,29,76.51,76.56,76.495,76.53,222
DXZ09,2009-10-29 07:30,29,76.535,76.535,76.275,76.29,1981
DXZ09,2009-10-29 08:00,29,76.29,76.385,76.255,76.295,1156
DXZ09,2009-10-29 08:30,29,76.3,76.345,76.19,76.26,2381
DXZ09,2009-10-29 09:00,29,76.26,76.265,76.155,76.22,1236
DXZ09,2009-10-29 09:30,29,76.22,76.27,76.215,76.215,551
DXZ09,2009-10-29 10:00,29,76.215,76.215,76.085,76.135,1293
DXZ09,2009-10-29 10:30,29,76.12,76.21,76.07,76.165,1304
DXZ09,2009-10-29 11:00,29,76.165,76.165,76.035,76.06,874
DXZ09,2009-10-29 11:30,29,76.065,76.075,76.01,76.07,1120
DXZ09,2009-10-29 12:00,29,76.07,76.115,76.03,76.055,637
DXZ09,2009-10-29 12:30,29,76.06,76.11,76.02,76.105,561
DXZ09,2009-10-29 13:00,29,76.105,76.12,76.07,76.085,627
DXZ09,2009-10-29 13:30,29,76.1,76.1,75.995,76.06,1844
DXZ09,2009-10-29 14:00,29,76.065,76.1,76.035,76.085,347
DXZ09,2009-10-29 14:30,29,76.09,76.145,76.09,76.13,254
DXZ09,2009-10-29 15:00,29,76.13,76.145,76.095,76.105,61
DXZ09,2009-10-29 15:30,29,76.11,76.13,76.095,76.13,24
DXZ09,2009-10-29 16:00,29,76.1,76.13,76.1,76.13,2
DXZ09,2009-10-29 16:30,29,76.13,76.13,76.095,76.095,2
DXZ09,2009-10-29 19:00,30,76.075,76.12,76.055,76.055,41
DXZ09,2009-10-29 19:30,30,76.075,76.115,76.075,76.115,39
DXZ09,2009-10-29 20:00,30,76.095,76.11,76.065,76.1,19
DXZ09,2009-10-29 20:30,30,76.085,76.085,76.04,76.045,23
DXZ09,2009-10-29 21:00,30,76.045,76.05,76.03,76.03,14
DXZ09,2009-10-29 21:30,30,76.04,76.06,76.04,76.06,10
DXZ09,2009-10-29 22:00,30,76.05,76.05,75.98,76.025,113
DXZ09,2009-10-29 22:30,30,76.02,76.02,75.985,76,24
DXZ09,2009-10-29 23:00,30,76,76.01,75.985,75.995,10
DXZ09,2009-10-29 23:30,30,76.01,76.01,76,76,7
DXZ09,2009-10-30 00:00,30,75.99,76.015,75.99,76.01,7
DXZ09,2009-10-30 00:30,30,76.005,76.06,76.005,76.06,10
DXZ09,2009-10-30 01:00,30,76.075,76.09,76.05,76.085,116
DXZ09,2009-10-30 01:30,30,76.09,76.09,76.045,76.055,34
DXZ09,2009-10-30 02:00,30,76.085,76.13,76.085,76.13,121
DXZ09,2009-10-30 02:30,30,76.08,76.145,76.08,76.12,115
DXZ09,2009-10-30 03:00,30,76.09,76.18,76.09,76.125,56
DXZ09,2009-10-30 03:30,30,76.14,76.15,76.05,76.06,30
DXZ09,2009-10-30 04:00,30,76.065,76.065,75.975,76,41
DXZ09,2009-10-30 04:30,30,76.05,76.065,76.035,76.05,49
DXZ09,2009-10-30 05:00,30,76.07,76.07,76,76.03,10
DXZ09,2009-10-30 05:30,30,75.995,76.045,75.975,76.045,15
DXZ09,2009-10-30 06:00,30,76.04,76.115,76.025,76.115,38
DXZ09,2009-10-30 06:30,30,76.12,76.27,76.12,76.22,449
DXZ09,2009-10-30 07:00,30,76.23,76.25,76.17,76.185,242
DXZ09,2009-10-30 07:30,30,76.19,76.32,76.175,76.32,1108
DXZ09,2009-10-30 08:00,30,76.32,76.33,76.22,76.265,669
DXZ09,2009-10-30 08:30,30,76.255,76.32,76.22,76.31,893
DXZ09,2009-10-30 09:00,30,76.31,76.45,76.255,76.445,791
DXZ09,2009-10-30 09:30,30,76.465,76.48,76.385,76.405,1042
DXZ09,2009-10-30 10:00,30,76.41,76.535,76.395,76.44,1228
DXZ09,2009-10-30 10:30,30,76.45,76.56,76.375,76.39,1431
DXZ09,2009-10-30 11:00,30,76.39,76.49,76.29,76.485,1184
DXZ09,2009-10-30 11:30,30,76.48,76.555,76.38,76.46,579
DXZ09,2009-10-30 12:00,30,76.49,76.52,76.415,76.425,751
DXZ09,2009-10-30 12:30,30,76.42,76.5,76.415,76.45,650
DXZ09,2009-10-30 13:00,30,76.445,76.475,76.385,76.46,370
DXZ09,2009-10-30 13:30,30,76.46,76.51,76.44,76.45,1662
DXZ09,2009-10-30 14:00,30,76.455,76.515,76.45,76.475,323
DXZ09,2009-10-30 14:30,30,76.46,76.54,76.435,76.535,417
DXZ09,2009-10-30 15:00,30,76.535,76.58,76.535,76.56,166
DXZ09,2009-10-30 15:30,30,76.555,76.56,76.52,76.52,27
DXZ09,2009-10-30 16:00,30,76.565,76.565,76.565,76.565,1
DXZ09,2009-10-30 16:30,30,76.53,76.53,76.525,76.525,2
DXZ09,2009-11-01 18:00,2,76.475,76.49,76.42,76.485,61
DXZ09,2009-11-01 18:30,2,76.49,76.55,76.49,76.53,24
DXZ09,2009-11-01 19:00,2,76.52,76.53,76.48,76.49,38
DXZ09,2009-11-01 19:30,2,76.505,76.505,76.415,76.465,42
DXZ09,2009-11-01 20:00,2,76.47,76.5,76.47,76.47,23
DXZ09,2009-11-01 20:30,2,76.49,76.5,76.46,76.46,185
DXZ09,2009-11-01 21:00,2,76.47,76.475,76.455,76.46,18
DXZ09,2009-11-01 21:30,2,76.43,76.45,76.415,76.44,28
DXZ09,2009-11-01 22:00,2,76.445,76.445,76.385,76.39,49
DXZ09,2009-11-01 22:30,2,76.39,76.39,76.335,76.335,44
DXZ09,2009-11-01 23:00,2,76.345,76.345,76.295,76.325,43
DXZ09,2009-11-01 23:30,2,76.325,76.37,76.32,76.37,20
DXZ09,2009-11-02 00:00,2,76.36,76.36,76.345,76.345,5
DXZ09,2009-11-02 00:30,2,76.345,76.345,76.265,76.29,30
DXZ09,2009-11-02 01:00,2,76.295,76.31,76.275,76.295,11
DXZ09,2009-11-02 01:30,2,76.32,76.365,76.315,76.365,17
DXZ09,2009-11-02 02:00,2,76.355,76.495,76.32,76.425,293
DXZ09,2009-11-02 02:30,2,76.41,76.43,76.405,76.405,12
DXZ09,2009-11-02 03:00,2,76.435,76.48,76.385,76.425,76
DXZ09,2009-11-02 03:30,2,76.425,76.43,76.35,76.375,244
DXZ09,2009-11-02 04:00,2,76.33,76.425,76.33,76.38,66
DXZ09,2009-11-02 04:30,2,76.37,76.375,76.305,76.375,165
DXZ09,2009-11-02 05:00,2,76.37,76.37,76.34,76.365,8
DXZ09,2009-11-02 05:30,2,76.365,76.395,76.365,76.395,11
DXZ09,2009-11-02 06:00,2,76.4,76.4,76.295,76.295,64
DXZ09,2009-11-02 06:30,2,76.295,76.33,76.245,76.305,102
DXZ09,2009-11-02 07:00,2,76.33,76.33,76.31,76.32,38
DXZ09,2009-11-02 07:30,2,76.315,76.37,76.29,76.34,84
DXZ09,2009-11-02 08:00,2,76.34,76.365,76.33,76.35,261
DXZ09,2009-11-02 08:30,2,76.35,76.46,76.335,76.435,563
DXZ09,2009-11-02 09:00,2,76.445,76.5,76.415,76.43,368
DXZ09,2009-11-02 09:30,2,76.43,76.445,76.325,76.335,670
DXZ09,2009-11-02 10:00,2,76.265,76.265,76.08,76.115,1390
DXZ09,2009-11-02 10:30,2,76.1,76.215,76.09,76.215,781
DXZ09,2009-11-02 11:00,2,76.21,76.215,76.16,76.165,894
DXZ09,2009-11-02 11:30,2,76.165,76.195,76.145,76.16,445
DXZ09,2009-11-02 12:00,2,76.155,76.235,76.135,76.235,520
DXZ09,2009-11-02 12:30,2,76.24,76.415,76.22,76.415,873
DXZ09,2009-11-02 13:00,2,76.44,76.44,76.34,76.38,659
DXZ09,2009-11-02 13:30,2,76.375,76.545,76.375,76.545,559
DXZ09,2009-11-02 14:00,2,76.535,76.575,76.415,76.415,538
DXZ09,2009-11-02 14:30,2,76.425,76.465,76.375,76.46,1561
DXZ09,2009-11-02 15:00,2,76.46,76.49,76.42,76.46,311
DXZ09,2009-11-02 15:30,2,76.455,76.455,76.365,76.395,218
DXZ09,2009-11-02 16:00,2,76.39,76.395,76.37,76.375,36
DXZ09,2009-11-02 16:30,2,76.4,76.4,76.335,76.335,31
DXZ09,2009-11-02 17:00,2,76.35,76.35,76.35,76.35,2
DXZ09,2009-11-02 17:30,2,76.395,76.395,76.33,76.33,5
DXZ09,2009-11-02 20:00,3,76.31,76.31,76.245,76.245,67
DXZ09,2009-11-02 20:30,3,76.255,76.275,76.24,76.27,18
DXZ09,2009-11-02 21:00,3,76.25,76.275,76.245,76.265,6
DXZ09,2009-11-02 21:30,3,76.275,76.29,76.265,76.265,10
DXZ09,2009-11-02 22:00,3,76.255,76.29,76.245,76.25,27
DXZ09,2009-11-02 22:30,3,76.3,76.38,76.285,76.295,18
DXZ09,2009-11-02 23:00,3,76.32,76.33,76.32,76.33,4
DXZ09,2009-11-02 23:30,3,76.335,76.35,76.335,76.34,3
DXZ09,2009-11-03 00:00,3,76.32,76.32,76.31,76.31,54
DXZ09,2009-11-03 00:30,3,76.32,76.32,76.265,76.265,52
DXZ09,2009-11-03 01:00,3,76.26,76.26,76.225,76.255,24
DXZ09,2009-11-03 01:30,3,76.27,76.325,76.27,76.325,23
DXZ09,2009-11-03 02:00,3,76.325,76.44,76.305,76.41,343
DXZ09,2009-11-03 02:30,3,76.41,76.445,76.38,76.42,24
DXZ09,2009-11-03 03:00,3,76.42,76.495,76.415,76.47,174
DXZ09,2009-11-03 03:30,3,76.43,76.53,76.43,76.53,21
DXZ09,2009-11-03 04:00,3,76.515,76.6,76.465,76.595,317
DXZ09,2009-11-03 04:30,3,76.6,76.715,76.595,76.685,2280
DXZ09,2009-11-03 05:00,3,76.855,76.945,76.8,76.855,1879
DXZ09,2009-11-03 05:30,3,76.855,76.985,76.81,76.945,1232
DXZ09,2009-11-03 06:00,3,76.955,77.025,76.92,76.92,760
DXZ09,2009-11-03 06:30,3,76.97,77.04,76.95,77,318
DXZ09,2009-11-03 07:00,3,76.995,77.005,76.87,76.885,1197
DXZ09,2009-11-03 07:30,3,76.9,76.925,76.855,76.9,379
DXZ09,2009-11-03 08:00,3,76.89,76.905,76.795,76.795,1464
DXZ09,2009-11-03 08:30,3,76.795,76.905,76.795,76.875,1288
DXZ09,2009-11-03 09:00,3,76.885,76.965,76.855,76.95,1828
DXZ09,2009-11-03 09:30,3,76.95,76.96,76.835,76.86,1177
DXZ09,2009-11-03 10:00,3,76.855,76.91,76.795,76.845,983
DXZ09,2009-11-03 10:30,3,76.865,76.875,76.625,76.685,1560
DXZ09,2009-11-03 11:00,3,76.68,76.825,76.66,76.795,944
DXZ09,2009-11-03 11:30,3,76.81,76.855,76.75,76.755,1134
DXZ09,2009-11-03 12:00,3,76.76,76.81,76.73,76.77,591
DXZ09,2009-11-03 12:30,3,76.77,76.77,76.59,76.64,772
DXZ09,2009-11-03 13:00,3,76.635,76.665,76.615,76.64,401
DXZ09,2009-11-03 13:30,3,76.645,76.645,76.525,76.535,579
DXZ09,2009-11-03 14:00,3,76.535,76.535,76.415,76.485,912
DXZ09,2009-11-03 14:30,3,76.485,76.57,76.455,76.565,931
DXZ09,2009-11-03 15:00,3,76.57,76.595,76.55,76.55,561
DXZ09,2009-11-03 15:30,3,76.545,76.565,76.505,76.55,263
DXZ09,2009-11-03 16:00,3,76.545,76.55,76.475,76.475,194
DXZ09,2009-11-03 16:30,3,76.485,76.495,76.44,76.495,46
DXZ09,2009-11-03 17:00,3,76.545,76.55,76.545,76.545,7
DXZ09,2009-11-03 17:30,3,76.545,76.545,76.495,76.545,3
DXZ09,2009-11-03 19:00,4,76.52,76.52,76.455,76.455,58
DXZ09,2009-11-03 19:30,4,76.46,76.54,76.46,76.53,51
DXZ09,2009-11-03 20:00,4,76.535,76.545,76.515,76.53,9
DXZ09,2009-11-03 20:30,4,76.525,76.53,76.48,76.485,19
DXZ09,2009-11-03 21:00,4,76.48,76.51,76.48,76.51,2
DXZ09,2009-11-03 21:30,4,76.5,76.5,76.46,76.49,47
DXZ09,2009-11-03 22:00,4,76.49,76.49,76.43,76.45,42
DXZ09,2009-11-03 22:30,4,76.445,76.45,76.44,76.44,16
DXZ09,2009-11-03 23:00,4,76.44,76.485,76.44,76.465,38
DXZ09,2009-11-03 23:30,4,76.465,76.5,76.465,76.5,34
DXZ09,2009-11-04 00:00,4,76.48,76.5,76.45,76.5,30
DXZ09,2009-11-04 00:30,4,76.495,76.495,76.39,76.39,52
DXZ09,2009-11-04 01:00,4,76.385,76.4,76.33,76.335,269
DXZ09,2009-11-04 01:30,4,76.375,76.425,76.365,76.375,69
DXZ09,2009-11-04 02:00,4,76.385,76.395,76.305,76.32,103
DXZ09,2009-11-04 02:30,4,76.35,76.35,76.26,76.27,544
DXZ09,2009-11-04 03:00,4,76.26,76.315,76.26,76.29,41
DXZ09,2009-11-04 03:30,4,76.27,76.315,76.27,76.31,30
DXZ09,2009-11-04 04:00,4,76.315,76.32,76.295,76.295,56
DXZ09,2009-11-04 04:30,4,76.285,76.285,76.27,76.275,25
DXZ09,2009-11-04 05:00,4,76.29,76.365,76.27,76.33,29
DXZ09,2009-11-04 05:30,4,76.335,76.345,76.275,76.28,45
DXZ09,2009-11-04 06:00,4,76.28,76.325,76.23,76.315,66
DXZ09,2009-11-04 06:30,4,76.31,76.405,76.295,76.365,123
DXZ09,2009-11-04 07:00,4,76.38,76.38,76.165,76.195,1141
DXZ09,2009-11-04 07:30,4,76.2,76.25,76.185,76.245,650
DXZ09,2009-11-04 08:00,4,76.24,76.25,76.165,76.175,784
DXZ09,2009-11-04 08:30,4,76.175,76.21,76.1,76.155,2006
DXZ09,2009-11-04 09:00,4,76.14,76.18,75.945,76.025,2656
DXZ09,2009-11-04 09:30,4,75.985,76.05,75.95,76,1064
DXZ09,2009-11-04 10:00,4,75.995,76.045,75.975,76.005,1447
DXZ09,2009-11-04 10:30,4,76.01,76.075,76.01,76.065,790
DXZ09,2009-11-04 11:00,4,76.065,76.085,76.025,76.04,620
DXZ09,2009-11-04 11:30,4,76.035,76.05,76.005,76.03,436
DXZ09,2009-11-04 12:00,4,76.035,76.085,76.025,76.055,563
DXZ09,2009-11-04 12:30,4,76.06,76.06,76.005,76.025,493
DXZ09,2009-11-04 13:00,4,76.015,76.105,75.705,76.07,3098
DXZ09,2009-11-04 13:30,4,76.075,76.075,75.765,75.805,2609
DXZ09,2009-11-04 14:00,4,75.805,75.885,75.795,75.83,1679
DXZ09,2009-11-04 14:30,4,75.83,75.945,75.82,75.92,840
DXZ09,2009-11-04 15:00,4,75.915,75.925,75.855,75.88,82
DXZ09,2009-11-04 15:30,4,75.905,75.935,75.89,75.935,26
DXZ09,2009-11-04 16:00,4,75.98,75.985,75.92,75.92,5
DXZ09,2009-11-04 16:30,4,75.91,75.92,75.905,75.92,6
DXZ09,2009-11-04 19:00,5,76.01,76.07,76.01,76.025,180
DXZ09,2009-11-04 19:30,5,76.03,76.07,76.03,76.045,37
DXZ09,2009-11-04 20:00,5,76.03,76.05,76.02,76.02,125
DXZ09,2009-11-04 20:30,5,76.005,76.015,75.995,76.015,29
DXZ09,2009-11-04 21:00,5,76.01,76.04,76.01,76.04,14
DXZ09,2009-11-04 21:30,5,76.055,76.09,76.045,76.05,23
DXZ09,2009-11-04 22:00,5,76.05,76.06,76.02,76.02,25
DXZ09,2009-11-04 22:30,5,76.03,76.045,76.03,76.035,9
DXZ09,2009-11-04 23:00,5,76.01,76.045,75.99,76.045,10
DXZ09,2009-11-04 23:30,5,76.01,76.02,75.99,75.995,25
DXZ09,2009-11-05 00:00,5,75.98,76.01,75.97,75.98,10
DXZ09,2009-11-05 00:30,5,76.04,76.165,76.04,76.125,110
DXZ09,2009-11-05 01:00,5,76.13,76.155,76.065,76.12,116
DXZ09,2009-11-05 01:30,5,76.12,76.145,76.105,76.125,29
DXZ09,2009-11-05 02:00,5,76.095,76.115,76.065,76.07,57
DXZ09,2009-11-05 02:30,5,76.085,76.12,76.065,76.075,27
DXZ09,2009-11-05 03:00,5,76.085,76.085,75.96,76,40
DXZ09,2009-11-05 03:30,5,75.985,75.985,75.92,75.96,122
DXZ09,2009-11-05 04:00,5,75.975,75.985,75.92,75.95,31
DXZ09,2009-11-05 04:30,5,75.96,76.03,75.96,76.03,30
DXZ09,2009-11-05 05:00,5,76.01,76.01,75.96,75.97,30
DXZ09,2009-11-05 05:30,5,75.985,76.03,75.97,76.025,80
DXZ09,2009-11-05 06:00,5,76.02,76.02,75.92,75.93,133
DXZ09,2009-11-05 06:30,5,75.905,75.91,75.8,75.875,333
DXZ09,2009-11-05 07:00,5,75.875,75.89,75.835,75.84,1693
DXZ09,2009-11-05 07:30,5,75.83,75.865,75.645,75.77,2048
DXZ09,2009-11-05 08:00,5,75.77,75.875,75.73,75.85,749
DXZ09,2009-11-05 08:30,5,75.85,75.935,75.79,75.84,1285
DXZ09,2009-11-05 09:00,5,75.845,75.885,75.79,75.85,855
DXZ09,2009-11-05 09:30,5,75.845,75.86,75.715,75.77,789
DXZ09,2009-11-05 10:00,5,75.77,75.835,75.75,75.8,581
DXZ09,2009-11-05 10:30,5,75.8,75.92,75.775,75.9,838
DXZ09,2009-11-05 11:00,5,75.905,75.955,75.89,75.915,500
DXZ09,2009-11-05 11:30,5,75.91,75.93,75.865,75.88,372
DXZ09,2009-11-05 12:00,5,75.88,75.905,75.84,75.895,360
DXZ09,2009-11-05 12:30,5,75.885,75.915,75.85,75.87,483
DXZ09,2009-11-05 13:00,5,75.87,75.895,75.855,75.89,250
DXZ09,2009-11-05 13:30,5,75.88,75.89,75.855,75.86,1066
DXZ09,2009-11-05 14:00,5,75.865,75.88,75.825,75.855,410
DXZ09,2009-11-05 14:30,5,75.855,75.87,75.845,75.855,278
DXZ09,2009-11-05 15:00,5,75.855,75.86,75.83,75.845,77
DXZ09,2009-11-05 15:30,5,75.865,75.89,75.835,75.835,23
DXZ09,2009-11-05 16:00,5,75.825,75.825,75.825,75.825,1
DXZ09,2009-11-05 16:30,5,75.83,75.885,75.83,75.83,3
DXZ09,2009-11-05 19:00,6,75.875,75.885,75.86,75.88,38
DXZ09,2009-11-05 19:30,6,75.885,75.9,75.885,75.9,27
DXZ09,2009-11-05 20:00,6,75.885,75.885,75.84,75.85,36
DXZ09,2009-11-05 20:30,6,75.86,75.86,75.84,75.84,5
DXZ09,2009-11-05 21:00,6,75.835,75.855,75.815,75.815,124
DXZ09,2009-11-05 21:30,6,75.8,75.835,75.8,75.825,12
DXZ09,2009-11-05 22:00,6,75.82,75.82,75.8,75.81,32
DXZ09,2009-11-05 22:30,6,75.825,75.83,75.815,75.815,23
DXZ09,2009-11-05 23:00,6,75.82,75.82,75.82,75.82,3
DXZ09,2009-11-05 23:30,6,75.795,75.795,75.795,75.795,3
DXZ09,2009-11-06 00:00,6,75.795,75.83,75.795,75.83,17
DXZ09,2009-11-06 00:30,6,75.82,75.85,75.815,75.84,171
DXZ09,2009-11-06 01:00,6,75.84,75.845,75.785,75.795,127
DXZ09,2009-11-06 01:30,6,75.795,75.81,75.77,75.77,26
DXZ09,2009-11-06 02:00,6,75.795,75.82,75.755,75.795,80
DXZ09,2009-11-06 02:30,6,75.765,75.78,75.69,75.7,88
DXZ09,2009-11-06 03:00,6,75.705,75.71,75.665,75.68,26
DXZ09,2009-11-06 03:30,6,75.71,75.715,75.69,75.695,10
DXZ09,2009-11-06 04:00,6,75.675,75.735,75.665,75.735,51
DXZ09,2009-11-06 04:30,6,75.715,75.75,75.71,75.75,10
DXZ09,2009-11-06 05:00,6,75.715,75.82,75.715,75.82,161
DXZ09,2009-11-06 05:30,6,75.83,75.865,75.81,75.855,45
DXZ09,2009-11-06 06:00,6,75.865,75.925,75.84,75.84,129
DXZ09,2009-11-06 06:30,6,75.84,75.895,75.83,75.89,100
DXZ09,2009-11-06 07:00,6,75.895,75.985,75.89,75.93,1297
DXZ09,2009-11-06 07:30,6,75.995,76.11,75.875,75.97,3313
DXZ09,2009-11-06 08:00,6,75.97,76,75.78,75.82,3306
DXZ09,2009-11-06 08:30,6,75.825,75.845,75.635,75.71,2237
DXZ09,2009-11-06 09:00,6,75.705,75.77,75.59,75.765,1448
DXZ09,2009-11-06 09:30,6,75.76,75.84,75.735,75.76,1225
DXZ09,2009-11-06 10:00,6,75.755,75.885,75.735,75.84,738
DXZ09,2009-11-06 10:30,6,75.84,75.925,75.82,75.915,1040
DXZ09,2009-11-06 11:00,6,75.915,75.925,75.815,75.855,618
DXZ09,2009-11-06 11:30,6,75.85,75.905,75.805,75.88,571
DXZ09,2009-11-06 12:00,6,75.88,75.935,75.865,75.885,375
DXZ09,2009-11-06 12:30,6,75.89,75.905,75.87,75.895,245
DXZ09,2009-11-06 13:00,6,75.9,75.94,75.89,75.89,173
DXZ09,2009-11-06 13:30,6,75.9,75.945,75.895,75.945,286
DXZ09,2009-11-06 14:00,6,75.95,75.96,75.915,75.92,215
DXZ09,2009-11-06 14:30,6,75.92,75.925,75.885,75.89,158
DXZ09,2009-11-06 15:00,6,75.885,75.89,75.86,75.875,67
DXZ09,2009-11-06 15:30,6,75.885,75.895,75.88,75.895,38
DXZ09,2009-11-06 16:30,6,75.86,75.86,75.835,75.835,9
DXZ09,2009-11-08 17:00,9,75.81,75.81,75.705,75.745,66
DXZ09,2009-11-08 17:30,9,75.77,75.805,75.77,75.785,47
DXZ09,2009-11-08 18:00,9,75.795,75.83,75.78,75.78,54
DXZ09,2009-11-08 18:30,9,75.745,75.745,75.65,75.65,35
DXZ09,2009-11-08 19:00,9,75.655,75.66,75.605,75.625,299
DXZ09,2009-11-08 19:30,9,75.685,75.695,75.655,75.655,84
DXZ09,2009-11-08 20:00,9,75.68,75.685,75.62,75.62,12
DXZ09,2009-11-08 20:30,9,75.62,75.62,75.575,75.6,52
DXZ09,2009-11-08 21:00,9,75.595,75.62,75.59,75.595,11
DXZ09,2009-11-08 21:30,9,75.595,75.615,75.525,75.535,101
DXZ09,2009-11-08 22:00,9,75.54,75.55,75.45,75.46,173
DXZ09,2009-11-08 22:30,9,75.47,75.495,75.45,75.46,35
DXZ09,2009-11-08 23:00,9,75.475,75.495,75.465,75.495,15
DXZ09,2009-11-08 23:30,9,75.495,75.495,75.46,75.46,35
DXZ09,2009-11-09 00:00,9,75.475,75.49,75.435,75.435,25
DXZ09,2009-11-09 00:30,9,75.455,75.51,75.455,75.47,175
DXZ09,2009-11-09 01:00,9,75.47,75.49,75.355,75.39,292
DXZ09,2009-11-09 01:30,9,75.375,75.4,75.275,75.285,239
DXZ09,2009-11-09 02:00,9,75.295,75.335,75.235,75.3,358
DXZ09,2009-11-09 02:30,9,75.33,75.33,75.28,75.325,24
DXZ09,2009-11-09 03:00,9,75.31,75.35,75.305,75.305,90
DXZ09,2009-11-09 03:30,9,75.285,75.3,75.21,75.215,1455
DXZ09,2009-11-09 04:00,9,75.21,75.21,75.125,75.145,315
DXZ09,2009-11-09 04:30,9,75.155,75.16,75.1,75.125,347
DXZ09,2009-11-09 05:00,9,75.115,75.19,75.05,75.19,605
DXZ09,2009-11-09 05:30,9,75.17,75.2,75.165,75.195,60
DXZ09,2009-11-09 06:00,9,75.19,75.2,75.15,75.15,179
DXZ09,2009-11-09 06:30,9,75.15,75.17,75.115,75.17,149
DXZ09,2009-11-09 07:00,9,75.175,75.225,75.16,75.22,419
DXZ09,2009-11-09 07:30,9,75.22,75.235,75.125,75.145,818
DXZ09,2009-11-09 08:00,9,75.135,75.135,75.025,75.07,1378
DXZ09,2009-11-09 08:30,9,75.065,75.15,75.06,75.15,1032
DXZ09,2009-11-09 09:00,9,75.145,75.15,75.085,75.145,856
DXZ09,2009-11-09 09:30,9,75.145,75.16,75.08,75.11,889
DXZ09,2009-11-09 10:00,9,75.11,75.15,75.075,75.105,631
DXZ09,2009-11-09 10:30,9,75.105,75.16,75.1,75.155,510
DXZ09,2009-11-09 11:00,9,75.15,75.19,75.14,75.19,461
DXZ09,2009-11-09 11:30,9,75.185,75.195,75.12,75.135,319
DXZ09,2009-11-09 12:00,9,75.13,75.205,75.125,75.195,554
DXZ09,2009-11-09 12:30,9,75.2,75.2,75.155,75.17,289
DXZ09,2009-11-09 13:00,9,75.16,75.19,75.145,75.18,437
DXZ09,2009-11-09 13:30,9,75.175,75.19,75.105,75.13,1583
DXZ09,2009-11-09 14:00,9,75.125,75.16,75.12,75.155,261
DXZ09,2009-11-09 14:30,9,75.155,75.185,75.145,75.18,195
DXZ09,2009-11-09 15:00,9,75.18,75.18,75.135,75.135,53
DXZ09,2009-11-09 15:30,9,75.14,75.155,75.12,75.14,23
DXZ09,2009-11-09 16:00,9,75.115,75.125,75.11,75.11,15
DXZ09,2009-11-09 16:30,9,75.19,75.21,75.19,75.21,6
DXZ09,2009-11-09 19:00,10,75.16,75.19,75.145,75.145,272
DXZ09,2009-11-09 19:30,10,75.17,75.24,75.165,75.22,46
DXZ09,2009-11-09 20:00,10,75.22,75.22,75.205,75.21,6
DXZ09,2009-11-09 20:30,10,75.205,75.215,75.18,75.18,22
DXZ09,2009-11-09 21:00,10,75.17,75.22,75.17,75.18,20
DXZ09,2009-11-09 21:30,10,75.185,75.185,75.18,75.18,4
DXZ09,2009-11-09 22:00,10,75.19,75.19,75.19,75.19,1
DXZ09,2009-11-09 22:30,10,75.21,75.215,75.19,75.195,10
DXZ09,2009-11-09 23:00,10,75.2,75.375,75.2,75.26,138
DXZ09,2009-11-09 23:30,10,75.3,75.33,75.27,75.28,56
DXZ09,2009-11-10 00:00,10,75.3,75.315,75.23,75.24,12
DXZ09,2009-11-10 00:30,10,75.275,75.275,75.175,75.195,26
DXZ09,2009-11-10 01:00,10,75.17,75.265,75.16,75.265,1528
DXZ09,2009-11-10 01:30,10,75.25,75.31,75.23,75.295,132
DXZ09,2009-11-10 02:00,10,75.28,75.285,75.215,75.235,45
DXZ09,2009-11-10 02:30,10,75.215,75.235,75.2,75.21,19
DXZ09,2009-11-10 03:00,10,75.195,75.215,75.185,75.185,18
DXZ09,2009-11-10 03:30,10,75.185,75.185,75.13,75.14,85
DXZ09,2009-11-10 04:00,10,75.145,75.22,75.145,75.155,84
DXZ09,2009-11-10 04:30,10,75.14,75.145,75.065,75.065,120
DXZ09,2009-11-10 05:00,10,75.085,75.14,75.085,75.13,24
DXZ09,2009-11-10 05:30,10,75.13,75.22,75.105,75.21,55
DXZ09,2009-11-10 06:00,10,75.21,75.285,75.175,75.25,59
DXZ09,2009-11-10 06:30,10,75.25,75.275,75.23,75.26,128
DXZ09,2009-11-10 07:00,10,75.255,75.305,75.225,75.235,326
DXZ09,2009-11-10 07:30,10,75.235,75.265,75.195,75.255,511
DXZ09,2009-11-10 08:00,10,75.25,75.31,75.225,75.265,582
DXZ09,2009-11-10 08:30,10,75.265,75.27,75.155,75.185,994
DXZ09,2009-11-10 09:00,10,75.185,75.195,75.05,75.05,700
DXZ09,2009-11-10 09:30,10,75.045,75.21,75.035,75.195,1180
DXZ09,2009-11-10 10:00,10,75.2,75.33,75.17,75.28,1153
DXZ09,2009-11-10 10:30,10,75.285,75.325,75.215,75.24,924
DXZ09,2009-11-10 11:00,10,75.235,75.305,75.215,75.29,713
DXZ09,2009-11-10 11:30,10,75.29,75.3,75.22,75.22,490
DXZ09,2009-11-10 12:00,10,75.215,75.285,75.2,75.24,280
DXZ09,2009-11-10 12:30,10,75.24,75.27,75.19,75.205,607
DXZ09,2009-11-10 13:00,10,75.205,75.22,75.14,75.155,554
DXZ09,2009-11-10 13:30,10,75.145,75.155,75.105,75.11,222
DXZ09,2009-11-10 14:00,10,75.125,75.175,75.125,75.14,201
DXZ09,2009-11-10 14:30,10,75.135,75.145,75.125,75.14,87
DXZ09,2009-11-10 15:00,10,75.14,75.145,75.12,75.12,62
DXZ09,2009-11-10 15:30,10,75.12,75.13,75.095,75.095,19
DXZ09,2009-11-10 16:00,10,75.09,75.14,75.09,75.14,3
DXZ09,2009-11-10 16:30,10,75.14,75.14,75.14,75.14,3
DXZ09,2009-11-10 19:00,11,75.02,75.05,74.975,75.04,175
DXZ09,2009-11-10 19:30,11,75.03,75.045,75.015,75.02,192
DXZ09,2009-11-10 20:00,11,75.015,75.115,74.99,75.115,37
DXZ09,2009-11-10 20:30,11,75.1,75.105,75.025,75.025,9
DXZ09,2009-11-10 21:00,11,75.025,75.07,75.025,75.065,10
DXZ09,2009-11-10 21:30,11,75.055,75.105,75.055,75.095,11
DXZ09,2009-11-10 22:00,11,75.1,75.1,75.07,75.07,6
DXZ09,2009-11-10 22:30,11,75.065,75.065,75.065,75.065,3
DXZ09,2009-11-10 23:00,11,75.035,75.08,75.035,75.065,6
DXZ09,2009-11-10 23:30,11,75.095,75.095,75.095,75.095,1
DXZ09,2009-11-11 00:00,11,75.085,75.16,75.085,75.16,20
DXZ09,2009-11-11 00:30,11,75.135,75.155,75.135,75.155,58
DXZ09,2009-11-11 01:00,11,75.12,75.155,75.105,75.12,15
DXZ09,2009-11-11 01:30,11,75.11,75.125,75.01,75.015,37
DXZ09,2009-11-11 02:00,11,75.025,75.025,74.855,74.9,1213
DXZ09,2009-11-11 02:30,11,74.9,74.93,74.87,74.9,231
DXZ09,2009-11-11 03:00,11,74.91,74.92,74.865,74.895,55
DXZ09,2009-11-11 03:30,11,74.895,74.92,74.87,74.92,84
DXZ09,2009-11-11 04:00,11,74.93,74.975,74.915,74.975,23
DXZ09,2009-11-11 04:30,11,74.94,75.005,74.92,74.95,118
DXZ09,2009-11-11 05:00,11,74.95,74.98,74.91,74.98,39
DXZ09,2009-11-11 05:30,11,74.96,75.005,74.96,74.975,81
DXZ09,2009-11-11 06:00,11,74.965,75,74.93,74.965,79
DXZ09,2009-11-11 06:30,11,74.96,74.99,74.94,74.95,171
DXZ09,2009-11-11 07:00,11,74.94,75.015,74.925,74.99,223
DXZ09,2009-11-11 07:30,11,74.985,75.06,74.96,75.01,475
DXZ09,2009-11-11 08:00,11,75.01,75.03,74.955,75.005,355
DXZ09,2009-11-11 08:30,11,75.005,75.05,74.98,74.995,790
DXZ09,2009-11-11 09:00,11,74.995,75.015,74.935,75,1048
DXZ09,2009-11-11 09:30,11,75,75.2,75,75.14,1713
DXZ09,2009-11-11 10:00,11,75.14,75.295,75.12,75.22,1655
DXZ09,2009-11-11 10:30,11,75.225,75.285,75.195,75.265,607
DXZ09,2009-11-11 11:00,11,75.27,75.305,75.245,75.265,640
DXZ09,2009-11-11 11:30,11,75.25,75.265,75.185,75.26,934
DXZ09,2009-11-11 12:00,11,75.26,75.265,75.215,75.24,266
DXZ09,2009-11-11 12:30,11,75.235,75.325,75.225,75.295,474
DXZ09,2009-11-11 13:00,11,75.3,75.3,75.235,75.26,245
DXZ09,2009-11-11 13:30,11,75.255,75.255,75.215,75.22,138
DXZ09,2009-11-11 14:00,11,75.22,75.25,75.21,75.215,106
DXZ09,2009-11-11 14:30,11,75.22,75.22,75.185,75.195,192
DXZ09,2009-11-11 15:00,11,75.195,75.2,75.18,75.19,50
DXZ09,2009-11-11 15:30,11,75.195,75.195,75.17,75.17,16
DXZ09,2009-11-11 16:30,11,75.2,75.205,75.2,75.2,4
DXZ09,2009-11-11 19:00,12,75.07,75.08,75.03,75.04,232
DXZ09,2009-11-11 19:30,12,75.05,75.06,75.035,75.035,94
DXZ09,2009-11-11 20:00,12,75.035,75.105,75.035,75.105,21
DXZ09,2009-11-11 20:30,12,75.11,75.125,75.075,75.08,15
DXZ09,2009-11-11 21:00,12,75.06,75.07,75.05,75.06,10
DXZ09,2009-11-11 21:30,12,75.06,75.105,75.045,75.105,14
DXZ09,2009-11-11 22:00,12,75.105,75.11,75.09,75.105,7
DXZ09,2009-11-11 22:30,12,75.11,75.16,75.11,75.145,74
DXZ09,2009-11-11 23:00,12,75.14,75.17,75.135,75.14,59
DXZ09,2009-11-11 23:30,12,75.125,75.125,75.105,75.105,14
DXZ09,2009-11-12 00:00,12,75.105,75.135,75.095,75.135,18
DXZ09,2009-11-12 00:30,12,75.135,75.135,75.075,75.08,40
DXZ09,2009-11-12 01:00,12,75.08,75.135,75.075,75.125,101
DXZ09,2009-11-12 01:30,12,75.125,75.255,75.11,75.255,153
DXZ09,2009-11-12 02:00,12,75.255,75.29,75.205,75.21,67
DXZ09,2009-11-12 02:30,12,75.215,75.24,75.18,75.24,39
DXZ09,2009-11-12 03:00,12,75.25,75.385,75.25,75.355,1252
DXZ09,2009-11-12 03:30,12,75.355,75.375,75.29,75.355,79
DXZ09,2009-11-12 04:00,12,75.35,75.35,75.25,75.275,39
DXZ09,2009-11-12 04:30,12,75.27,75.32,75.27,75.31,27
DXZ09,2009-11-12 05:00,12,75.31,75.335,75.3,75.325,11
DXZ09,2009-11-12 05:30,12,75.325,75.36,75.325,75.34,13
DXZ09,2009-11-12 06:00,12,75.315,75.465,75.315,75.455,274
DXZ09,2009-11-12 06:30,12,75.46,75.53,75.44,75.46,510
DXZ09,2009-11-12 07:00,12,75.475,75.48,75.41,75.41,303
DXZ09,2009-11-12 07:30,12,75.42,75.48,75.38,75.425,1199
DXZ09,2009-11-12 08:00,12,75.425,75.49,75.365,75.46,998
DXZ09,2009-11-12 08:30,12,75.45,75.555,75.4,75.415,988
DXZ09,2009-11-12 09:00,12,75.41,75.71,75.39,75.625,1375
DXZ09,2009-11-12 09:30,12,75.635,75.695,75.575,75.6,916
DXZ09,2009-11-12 10:00,12,75.6,75.75,75.6,75.695,983
DXZ09,2009-11-12 10:30,12,75.695,75.745,75.675,75.695,926
DXZ09,2009-11-12 11:00,12,75.695,75.705,75.64,75.67,626
DXZ09,2009-11-12 11:30,12,75.675,75.72,75.65,75.675,593
DXZ09,2009-11-12 12:00,12,75.68,75.765,75.675,75.72,812
DXZ09,2009-11-12 12:30,12,75.715,75.755,75.69,75.705,596
DXZ09,2009-11-12 13:00,12,75.695,75.7,75.635,75.69,399
DXZ09,2009-11-12 13:30,12,75.69,75.71,75.65,75.695,399
DXZ09,2009-11-12 14:00,12,75.7,75.805,75.695,75.8,410
DXZ09,2009-11-12 14:30,12,75.8,75.88,75.785,75.81,890
DXZ09,2009-11-12 15:00,12,75.805,75.81,75.78,75.79,58
DXZ09,2009-11-12 15:30,12,75.78,75.78,75.765,75.765,3
DXZ09,2009-11-12 16:00,12,75.84,75.855,75.825,75.855,28
DXZ09,2009-11-12 16:30,12,75.84,75.84,75.84,75.84,1
DXZ09,2009-11-12 19:00,13,75.695,75.745,75.695,75.7,59
DXZ09,2009-11-12 19:30,13,75.715,75.76,75.715,75.735,28
DXZ09,2009-11-12 20:00,13,75.715,75.715,75.69,75.695,23
DXZ09,2009-11-12 20:30,13,75.69,75.7,75.685,75.695,16
DXZ09,2009-11-12 21:00,13,75.68,75.68,75.635,75.66,16
DXZ09,2009-11-12 21:30,13,75.675,75.675,75.635,75.635,10
DXZ09,2009-11-12 22:00,13,75.665,75.705,75.665,75.7,16
DXZ09,2009-11-12 22:30,13,75.695,75.695,75.68,75.68,18
DXZ09,2009-11-12 23:00,13,75.7,75.7,75.69,75.69,2
DXZ09,2009-11-12 23:30,13,75.67,75.67,75.66,75.66,4
DXZ09,2009-11-13 00:00,13,75.66,75.665,75.65,75.65,16
DXZ09,2009-11-13 00:30,13,75.66,75.695,75.625,75.625,44
DXZ09,2009-11-13 01:00,13,75.64,75.655,75.59,75.63,137
DXZ09,2009-11-13 01:30,13,75.635,75.64,75.595,75.595,87
DXZ09,2009-11-13 02:00,13,75.605,75.605,75.485,75.495,76
DXZ09,2009-11-13 02:30,13,75.48,75.525,75.465,75.475,92
DXZ09,2009-11-13 03:00,13,75.465,75.495,75.425,75.475,66
DXZ09,2009-11-13 03:30,13,75.46,75.51,75.46,75.47,78
DXZ09,2009-11-13 04:00,13,75.505,75.545,75.49,75.535,91
DXZ09,2009-11-13 04:30,13,75.54,75.555,75.54,75.54,29
DXZ09,2009-11-13 05:00,13,75.5,75.515,75.47,75.5,19
DXZ09,2009-11-13 05:30,13,75.485,75.505,75.46,75.475,44
DXZ09,2009-11-13 06:00,13,75.46,75.535,75.45,75.525,52
DXZ09,2009-11-13 06:30,13,75.535,75.59,75.485,75.575,341
DXZ09,2009-11-13 07:00,13,75.58,75.61,75.515,75.53,1892
DXZ09,2009-11-13 07:30,13,75.525,75.525,75.415,75.465,849
DXZ09,2009-11-13 08:00,13,75.47,75.64,75.46,75.62,1448
DXZ09,2009-11-13 08:30,13,75.625,75.715,75.595,75.715,1308
DXZ09,2009-11-13 09:00,13,75.715,75.725,75.57,75.62,1057
DXZ09,2009-11-13 09:30,13,75.625,75.625,75.42,75.44,995
DXZ09,2009-11-13 10:00,13,75.44,75.47,75.38,75.415,1431
DXZ09,2009-11-13 10:30,13,75.42,75.465,75.39,75.45,726
DXZ09,2009-11-13 11:00,13,75.445,75.445,75.27,75.285,1175
DXZ09,2009-11-13 11:30,13,75.28,75.3,75.225,75.27,653
DXZ09,2009-11-13 12:00,13,75.28,75.32,75.265,75.285,502
DXZ09,2009-11-13 12:30,13,75.29,75.315,75.25,75.31,317
DXZ09,2009-11-13 13:00,13,75.3,75.35,75.28,75.335,220
DXZ09,2009-11-13 13:30,13,75.345,75.435,75.34,75.435,1100
DXZ09,2009-11-13 14:00,13,75.43,75.435,75.365,75.38,893
DXZ09,2009-11-13 14:30,13,75.395,75.4,75.31,75.31,340
DXZ09,2009-11-13 15:00,13,75.31,75.34,75.305,75.34,101
DXZ09,2009-11-13 15:30,13,75.34,75.375,75.34,75.375,31
DXZ09,2009-11-13 16:00,13,75.38,75.39,75.38,75.39,6
DXZ09,2009-11-15 17:00,16,75.36,75.36,75.25,75.25,23
DXZ09,2009-11-15 17:30,16,75.25,75.265,75.165,75.17,75
DXZ09,2009-11-15 18:00,16,75.165,75.2,75.13,75.17,56
DXZ09,2009-11-15 18:30,16,75.19,75.22,75.175,75.205,64
DXZ09,2009-11-15 19:00,16,75.18,75.205,75.155,75.165,15
DXZ09,2009-11-15 19:30,16,75.155,75.195,75.14,75.18,36
DXZ09,2009-11-15 20:00,16,75.215,75.235,75.18,75.18,16
DXZ09,2009-11-15 20:30,16,75.205,75.27,75.205,75.225,15
DXZ09,2009-11-15 21:00,16,75.22,75.235,75.205,75.215,11
DXZ09,2009-11-15 21:30,16,75.215,75.225,75.18,75.18,13
DXZ09,2009-11-15 22:00,16,75.17,75.17,75.145,75.16,13
DXZ09,2009-11-15 22:30,16,75.135,75.135,75.1,75.11,26
DXZ09,2009-11-15 23:00,16,75.14,75.14,75.125,75.125,12
DXZ09,2009-11-15 23:30,16,75.115,75.12,75.105,75.12,9
DXZ09,2009-11-16 00:00,16,75.085,75.11,75.085,75.11,6
DXZ09,2009-11-16 00:30,16,75.125,75.145,75.085,75.145,729
DXZ09,2009-11-16 01:00,16,75.15,75.15,75.01,75.035,1485
DXZ09,2009-11-16 01:30,16,75.035,75.065,75,75.065,243
DXZ09,2009-11-16 02:00,16,75.055,75.105,75.025,75.095,148
DXZ09,2009-11-16 02:30,16,75.09,75.11,75.065,75.11,51
DXZ09,2009-11-16 03:00,16,75.125,75.15,75.06,75.06,30
DXZ09,2009-11-16 03:30,16,75.105,75.115,75.105,75.115,7
DXZ09,2009-11-16 04:00,16,75.095,75.165,75.095,75.165,53
DXZ09,2009-11-16 04:30,16,75.165,75.17,75.165,75.165,6
DXZ09,2009-11-16 05:00,16,75.17,75.195,75.165,75.165,21
DXZ09,2009-11-16 05:30,16,75.17,75.17,75.14,75.15,5
DXZ09,2009-11-16 06:00,16,75.155,75.155,75.1,75.105,40
DXZ09,2009-11-16 06:30,16,75.09,75.09,75.05,75.07,79
DXZ09,2009-11-16 07:00,16,75.07,75.13,75.04,75.095,316
DXZ09,2009-11-16 07:30,16,75.075,75.2,75.075,75.105,759
DXZ09,2009-11-16 08:00,16,75.105,75.14,75.085,75.11,422
DXZ09,2009-11-16 08:30,16,75.105,75.115,75.025,75.045,700
DXZ09,2009-11-16 09:00,16,75.05,75.05,74.965,75.03,667
DXZ09,2009-11-16 09:30,16,75.03,75.05,74.985,74.995,640
DXZ09,2009-11-16 10:00,16,74.995,75.085,74.99,75.035,530
DXZ09,2009-11-16 10:30,16,75.03,75.06,75,75,525
DXZ09,2009-11-16 11:00,16,75.005,75.405,75,75.29,2079
DXZ09,2009-11-16 11:30,16,75.295,75.295,75.045,75.06,1419
DXZ09,2009-11-16 12:00,16,75.07,75.09,74.995,75.035,729
DXZ09,2009-11-16 12:30,16,75.04,75.055,74.965,74.97,541
DXZ09,2009-11-16 13:00,16,74.97,74.97,74.75,74.815,2251
DXZ09,2009-11-16 13:30,16,74.805,74.94,74.77,74.905,1143
DXZ09,2009-11-16 14:00,16,74.905,75.045,74.9,75.04,554
DXZ09,2009-11-16 14:30,16,75.045,75.06,74.96,74.97,475
DXZ09,2009-11-16 15:00,16,74.97,74.995,74.94,74.97,243
DXZ09,2009-11-16 15:30,16,74.965,74.985,74.945,74.975,18
DXZ09,2009-11-16 16:00,16,74.93,74.93,74.93,74.93,1
DXZ09,2009-11-16 16:30,16,74.945,74.95,74.945,74.95,2
DXZ09,2009-11-16 19:00,17,74.935,75,74.93,74.995,44
DXZ09,2009-11-16 19:30,17,75,75.025,74.99,75.015,187
DXZ09,2009-11-16 20:00,17,75,75.08,75,75.055,50
DXZ09,2009-11-16 20:30,17,75.045,75.065,75.03,75.035,34
DXZ09,2009-11-16 21:00,17,75.05,75.075,75.05,75.07,31
DXZ09,2009-11-16 21:30,17,75.055,75.07,75.045,75.045,32
DXZ09,2009-11-16 22:00,17,75.07,75.07,75.06,75.06,2
DXZ09,2009-11-16 22:30,17,75.03,75.035,74.98,75,29
DXZ09,2009-11-16 23:00,17,75,75.02,75,75.02,6
DXZ09,2009-11-16 23:30,17,75.03,75.065,75.03,75.055,8
DXZ09,2009-11-17 00:00,17,75.035,75.125,75.035,75.12,18
DXZ09,2009-11-17 00:30,17,75.08,75.11,75.015,75.015,376
DXZ09,2009-11-17 01:00,17,75.035,75.045,74.95,74.95,75
DXZ09,2009-11-17 01:30,17,75.01,75.02,74.975,74.975,29
DXZ09,2009-11-17 02:00,17,74.99,75.085,74.99,75.06,105
DXZ09,2009-11-17 02:30,17,75.04,75.1,75.035,75.085,56
DXZ09,2009-11-17 03:00,17,75.085,75.18,75.085,75.15,82
DXZ09,2009-11-17 03:30,17,75.14,75.165,75.09,75.09,27
DXZ09,2009-11-17 04:00,17,75.1,75.28,75.095,75.25,132
DXZ09,2009-11-17 04:30,17,75.27,75.345,75.27,75.295,101
DXZ09,2009-11-17 05:00,17,75.29,75.33,75.26,75.285,66
DXZ09,2009-11-17 05:30,17,75.29,75.325,75.28,75.325,168
DXZ09,2009-11-17 06:00,17,75.325,75.535,75.325,75.46,428
DXZ09,2009-11-17 06:30,17,75.475,75.51,75.375,75.375,330
DXZ09,2009-11-17 07:00,17,75.395,75.425,75.355,75.4,248
DXZ09,2009-11-17 07:30,17,75.395,75.415,75.295,75.405,807
DXZ09,2009-11-17 08:00,17,75.405,75.45,75.36,75.43,749
DXZ09,2009-11-17 08:30,17,75.43,75.48,75.35,75.445,1065
DXZ09,2009-11-17 09:00,17,75.435,75.53,75.4,75.44,1072
DXZ09,2009-11-17 09:30,17,75.43,75.66,75.43,75.56,1670
DXZ09,2009-11-17 10:00,17,75.565,75.645,75.55,75.6,991
DXZ09,2009-11-17 10:30,17,75.595,75.72,75.545,75.62,1142
DXZ09,2009-11-17 11:00,17,75.615,75.645,75.47,75.52,1061
DXZ09,2009-11-17 11:30,17,75.515,75.545,75.5,75.525,346
DXZ09,2009-11-17 12:00,17,75.53,75.57,75.51,75.53,472
DXZ09,2009-11-17 12:30,17,75.525,75.525,75.41,75.455,618
DXZ09,2009-11-17 13:00,17,75.445,75.495,75.44,75.465,454
DXZ09,2009-11-17 13:30,17,75.465,75.48,75.4,75.46,666
DXZ09,2009-11-17 14:00,17,75.45,75.465,75.395,75.405,330
DXZ09,2009-11-17 14:30,17,75.405,75.405,75.365,75.38,303
DXZ09,2009-11-17 15:00,17,75.38,75.395,75.375,75.38,104
DXZ09,2009-11-17 15:30,17,75.37,75.37,75.35,75.35,29
DXZ09,2009-11-17 16:00,17,75.345,75.38,75.25,75.38,39
DXZ09,2009-11-17 16:30,17,75.4,75.405,75.32,75.405,5
DXZ09,2009-11-17 19:00,18,75.34,75.39,75.315,75.375,22
DXZ09,2009-11-17 19:30,18,75.375,75.425,75.37,75.425,17
DXZ09,2009-11-17 20:00,18,75.415,75.42,75.35,75.36,56
DXZ09,2009-11-17 20:30,18,75.37,75.39,75.37,75.39,5
DXZ09,2009-11-17 21:00,18,75.365,75.365,75.35,75.365,8
DXZ09,2009-11-17 21:30,18,75.375,75.43,75.375,75.41,16
DXZ09,2009-11-17 22:00,18,75.395,75.42,75.395,75.405,50
DXZ09,2009-11-17 22:30,18,75.4,75.4,75.35,75.365,95
DXZ09,2009-11-17 23:00,18,75.36,75.36,75.335,75.345,27
DXZ09,2009-11-17 23:30,18,75.34,75.34,75.305,75.305,26
DXZ09,2009-11-18 00:00,18,75.33,75.35,75.325,75.35,61
DXZ09,2009-11-18 00:30,18,75.34,75.345,75.29,75.29,29
DXZ09,2009-11-18 01:00,18,75.29,75.305,75.23,75.3,257
DXZ09,2009-11-18 01:30,18,75.315,75.36,75.31,75.315,43
DXZ09,2009-11-18 02:00,18,75.335,75.335,75.235,75.25,120
DXZ09,2009-11-18 02:30,18,75.25,75.25,75.16,75.185,75
DXZ09,2009-11-18 03:00,18,75.175,75.22,75.14,75.14,112
DXZ09,2009-11-18 03:30,18,75.17,75.185,75.035,75.035,251
DXZ09,2009-11-18 04:00,18,75.035,75.13,75.035,75.13,116
DXZ09,2009-11-18 04:30,18,75.125,75.14,75.095,75.095,31
DXZ09,2009-11-18 05:00,18,75.095,75.095,74.985,75.01,61
DXZ09,2009-11-18 05:30,18,74.99,75.045,74.99,75.035,257
DXZ09,2009-11-18 06:00,18,75.045,75.085,75.015,75.025,111
DXZ09,2009-11-18 06:30,18,75.015,75.07,75.01,75.05,139
DXZ09,2009-11-18 07:00,18,75.03,75.125,75.015,75.12,268
DXZ09,2009-11-18 07:30,18,75.125,75.195,75.08,75.145,859
DXZ09,2009-11-18 08:00,18,75.15,75.255,74.985,75.075,1109
DXZ09,2009-11-18 08:30,18,75.07,75.19,75.05,75.165,1089
DXZ09,2009-11-18 09:00,18,75.16,75.215,75.085,75.1,722
DXZ09,2009-11-18 09:30,18,75.09,75.165,75.055,75.065,634
DXZ09,2009-11-18 10:00,18,75.065,75.105,74.995,75.03,777
DXZ09,2009-11-18 10:30,18,75.025,75.095,75.025,75.03,411
DXZ09,2009-11-18 11:00,18,75.025,75.145,75.025,75.125,490
DXZ09,2009-11-18 11:30,18,75.13,75.19,75.09,75.19,420
DXZ09,2009-11-18 12:00,18,75.195,75.25,75.185,75.21,770
DXZ09,2009-11-18 12:30,18,75.21,75.24,75.19,75.235,353
DXZ09,2009-11-18 13:00,18,75.235,75.25,75.19,75.21,291
DXZ09,2009-11-18 13:30,18,75.215,75.28,75.17,75.265,638
DXZ09,2009-11-18 14:00,18,75.26,75.28,75.165,75.175,440
DXZ09,2009-11-18 14:30,18,75.185,75.2,75.145,75.17,339
DXZ09,2009-11-18 15:00,18,75.165,75.175,75.13,75.14,57
DXZ09,2009-11-18 15:30,18,75.145,75.16,75.145,75.16,24
DXZ09,2009-11-18 16:00,18,75.19,75.19,75.19,75.19,3
DXZ09,2009-11-18 16:30,18,75.125,75.16,75.02,75.02,21
DXZ09,2009-11-18 19:00,19,75.2,75.275,75.2,75.275,48
DXZ09,2009-11-18 19:30,19,75.28,75.295,75.25,75.255,55
DXZ09,2009-11-18 20:00,19,75.27,75.34,75.27,75.34,38
DXZ09,2009-11-18 20:30,19,75.33,75.34,75.29,75.295,28
DXZ09,2009-11-18 21:00,19,75.3,75.305,75.27,75.28,19
DXZ09,2009-11-18 21:30,19,75.285,75.315,75.285,75.315,5
DXZ09,2009-11-18 22:00,19,75.33,75.37,75.305,75.37,45
DXZ09,2009-11-18 22:30,19,75.345,75.345,75.295,75.295,25
DXZ09,2009-11-18 23:00,19,75.335,75.36,75.325,75.335,11
DXZ09,2009-11-18 23:30,19,75.35,75.35,75.33,75.33,24
DXZ09,2009-11-19 00:00,19,75.32,75.32,75.27,75.27,25
DXZ09,2009-11-19 00:30,19,75.28,75.3,75.28,75.3,7
DXZ09,2009-11-19 01:00,19,75.33,75.335,75.27,75.27,118
DXZ09,2009-11-19 01:30,19,75.26,75.49,75.26,75.46,254
DXZ09,2009-11-19 02:00,19,75.46,75.615,75.46,75.52,711
DXZ09,2009-11-19 02:30,19,75.515,75.555,75.505,75.51,57
DXZ09,2009-11-19 03:00,19,75.5,75.62,75.485,75.57,269
DXZ09,2009-11-19 03:30,19,75.56,75.56,75.49,75.525,263
DXZ09,2009-11-19 04:00,19,75.515,75.54,75.485,75.525,15
DXZ09,2009-11-19 04:30,19,75.525,75.53,75.485,75.51,37
DXZ09,2009-11-19 05:00,19,75.49,75.61,75.49,75.595,57
DXZ09,2009-11-19 05:30,19,75.575,75.605,75.545,75.56,93
DXZ09,2009-11-19 06:00,19,75.58,75.64,75.57,75.62,94
DXZ09,2009-11-19 06:30,19,75.595,75.64,75.54,75.555,105
DXZ09,2009-11-19 07:00,19,75.56,75.575,75.51,75.515,166
DXZ09,2009-11-19 07:30,19,75.52,75.585,75.445,75.48,736
DXZ09,2009-11-19 08:00,19,75.48,75.495,75.41,75.45,451
DXZ09,2009-11-19 08:30,19,75.455,75.645,75.45,75.585,1238
DXZ09,2009-11-19 09:00,19,75.585,75.61,75.495,75.515,973
DXZ09,2009-11-19 09:30,19,75.51,75.635,75.5,75.61,680
DXZ09,2009-11-19 10:00,19,75.61,75.625,75.545,75.545,449
DXZ09,2009-11-19 10:30,19,75.55,75.575,75.405,75.41,1095
DXZ09,2009-11-19 11:00,19,75.415,75.465,75.37,75.395,539
DXZ09,2009-11-19 11:30,19,75.39,75.435,75.355,75.405,340
DXZ09,2009-11-19 12:00,19,75.42,75.475,75.4,75.43,360
DXZ09,2009-11-19 12:30,19,75.425,75.43,75.36,75.36,1384
DXZ09,2009-11-19 13:00,19,75.36,75.425,75.36,75.39,420
DXZ09,2009-11-19 13:30,19,75.39,75.405,75.35,75.37,540
DXZ09,2009-11-19 14:00,19,75.37,75.41,75.37,75.385,237
DXZ09,2009-11-19 14:30,19,75.38,75.4,75.335,75.375,419
DXZ09,2009-11-19 15:00,19,75.37,75.39,75.35,75.39,104
DXZ09,2009-11-19 15:30,19,75.355,75.365,75.33,75.33,13
DXZ09,2009-11-19 16:00,19,75.325,75.45,75.325,75.4,16
DXZ09,2009-11-19 16:30,19,75.36,75.4,75.36,75.4,7
DXZ09,2009-11-19 19:00,20,75.375,75.485,75.375,75.48,55
DXZ09,2009-11-19 19:30,20,75.46,75.495,75.445,75.48,29
DXZ09,2009-11-19 20:00,20,75.5,75.52,75.495,75.51,14
DXZ09,2009-11-19 20:30,20,75.52,75.52,75.505,75.52,19
DXZ09,2009-11-19 21:00,20,75.485,75.485,75.46,75.46,7
DXZ09,2009-11-19 21:30,20,75.45,75.45,75.375,75.375,14
DXZ09,2009-11-19 22:00,20,75.39,75.39,75.335,75.335,57
DXZ09,2009-11-19 22:30,20,75.35,75.37,75.33,75.33,66
DXZ09,2009-11-19 23:00,20,75.325,75.385,75.315,75.37,49
DXZ09,2009-11-19 23:30,20,75.345,75.345,75.325,75.34,7
DXZ09,2009-11-20 00:00,20,75.335,75.335,75.285,75.3,17
DXZ09,2009-11-20 00:30,20,75.295,75.375,75.295,75.365,73
DXZ09,2009-11-20 01:00,20,75.36,75.4,75.3,75.4,68
DXZ09,2009-11-20 01:30,20,75.405,75.435,75.39,75.39,21
DXZ09,2009-11-20 02:00,20,75.42,75.465,75.385,75.415,72
DXZ09,2009-11-20 02:30,20,75.425,75.5,75.425,75.445,19
DXZ09,2009-11-20 03:00,20,75.475,75.525,75.475,75.495,54
DXZ09,2009-11-20 03:30,20,75.5,75.59,75.5,75.59,33
DXZ09,2009-11-20 04:00,20,75.6,75.635,75.58,75.61,285
DXZ09,2009-11-20 04:30,20,75.6,75.64,75.585,75.625,230
DXZ09,2009-11-20 05:00,20,75.62,75.66,75.59,75.595,189
DXZ09,2009-11-20 05:30,20,75.61,75.735,75.605,75.72,264
DXZ09,2009-11-20 06:00,20,75.695,76.5,75.695,75.9,3705
DXZ09,2009-11-20 06:30,20,75.905,75.98,75.84,75.85,532
DXZ09,2009-11-20 07:00,20,75.85,75.915,75.825,75.85,1486
DXZ09,2009-11-20 07:30,20,75.85,75.86,75.76,75.81,870
DXZ09,2009-11-20 08:00,20,75.815,75.855,75.73,75.825,1829
DXZ09,2009-11-20 08:30,20,75.83,75.835,75.715,75.78,1887
DXZ09,2009-11-20 09:00,20,75.77,75.86,75.71,75.76,770
DXZ09,2009-11-20 09:30,20,75.755,75.805,75.745,75.77,525
DXZ09,2009-11-20 10:00,20,75.765,75.775,75.69,75.725,895
DXZ09,2009-11-20 10:30,20,75.725,75.75,75.63,75.65,1254
DXZ09,2009-11-20 11:00,20,75.65,75.72,75.645,75.71,365
DXZ09,2009-11-20 11:30,20,75.715,75.805,75.715,75.755,430
DXZ09,2009-11-20 12:00,20,75.755,75.805,75.74,75.76,268
DXZ09,2009-11-20 12:30,20,75.76,75.775,75.69,75.7,253
DXZ09,2009-11-20 13:00,20,75.7,75.73,75.685,75.71,211
DXZ09,2009-11-20 13:30,20,75.7,75.745,75.685,75.72,650
DXZ09,2009-11-20 14:00,20,75.73,75.735,75.715,75.715,147
DXZ09,2009-11-20 14:30,20,75.72,75.72,75.66,75.695,683
DXZ09,2009-11-20 15:00,20,75.695,75.705,75.67,75.705,156
DXZ09,2009-11-20 15:30,20,75.685,75.69,75.66,75.69,9
DXZ09,2009-11-20 16:00,20,75.675,75.675,75.65,75.65,6
DXZ09,2009-11-20 16:30,20,75.68,75.68,75.65,75.65,2
DXZ09,2009-11-22 17:00,23,75.8,75.845,75.645,75.68,59
DXZ09,2009-11-22 17:30,23,75.67,75.72,75.655,75.655,41
DXZ09,2009-11-22 18:00,23,75.64,75.64,75.515,75.58,319
DXZ09,2009-11-22 18:30,23,75.56,75.56,75.485,75.53,1359
DXZ09,2009-11-22 19:00,23,75.55,75.585,75.525,75.535,16
DXZ09,2009-11-22 19:30,23,75.555,75.555,75.49,75.51,24
DXZ09,2009-11-22 20:00,23,75.5,75.515,75.42,75.425,77
DXZ09,2009-11-22 20:30,23,75.425,75.46,75.415,75.425,61
DXZ09,2009-11-22 21:00,23,75.43,75.47,75.43,75.465,24
DXZ09,2009-11-22 21:30,23,75.44,75.475,75.34,75.36,60
DXZ09,2009-11-22 22:00,23,75.37,75.4,75.355,75.36,38
DXZ09,2009-11-22 22:30,23,75.36,75.37,75.335,75.345,90
DXZ09,2009-11-22 23:00,23,75.35,75.41,75.35,75.41,64
DXZ09,2009-11-22 23:30,23,75.415,75.435,75.335,75.335,48
DXZ09,2009-11-23 00:00,23,75.34,75.39,75.34,75.355,14
DXZ09,2009-11-23 00:30,23,75.37,75.395,75.365,75.395,19
DXZ09,2009-11-23 01:00,23,75.4,75.4,75.19,75.225,998
DXZ09,2009-11-23 01:30,23,75.235,75.265,75.185,75.265,623
DXZ09,2009-11-23 02:00,23,75.27,75.275,75.15,75.17,477
DXZ09,2009-11-23 02:30,23,75.185,75.195,75.11,75.18,521
DXZ09,2009-11-23 03:00,23,75.185,75.185,75.145,75.155,23
DXZ09,2009-11-23 03:30,23,75.13,75.165,75.115,75.125,59
DXZ09,2009-11-23 04:00,23,75.12,75.15,75.12,75.15,103
DXZ09,2009-11-23 04:30,23,75.145,75.15,75.08,75.095,134
DXZ09,2009-11-23 05:00,23,75.115,75.15,75.115,75.13,80
DXZ09,2009-11-23 05:30,23,75.135,75.185,75.115,75.185,155
DXZ09,2009-11-23 06:00,23,75.17,75.175,75.145,75.155,645
DXZ09,2009-11-23 06:30,23,75.15,75.16,75.135,75.155,832
DXZ09,2009-11-23 07:00,23,75.155,75.185,75.15,75.165,738
DXZ09,2009-11-23 07:30,23,75.16,75.16,75.105,75.12,467
DXZ09,2009-11-23 08:00,23,75.115,75.115,75.025,75.055,1189
DXZ09,2009-11-23 08:30,23,75.06,75.095,75.025,75.065,919
DXZ09,2009-11-23 09:00,23,75.065,75.165,75.06,75.145,718
DXZ09,2009-11-23 09:30,23,75.14,75.17,75.095,75.13,558
DXZ09,2009-11-23 10:00,23,75.125,75.145,75.11,75.14,341
DXZ09,2009-11-23 10:30,23,75.14,75.22,75.13,75.195,601
DXZ09,2009-11-23 11:00,23,75.2,75.2,75.12,75.155,416
DXZ09,2009-11-23 11:30,23,75.16,75.2,75.13,75.15,188
DXZ09,2009-11-23 12:00,23,75.16,75.205,75.155,75.18,381
DXZ09,2009-11-23 12:30,23,75.19,75.21,75.15,75.185,642
DXZ09,2009-11-23 13:00,23,75.19,75.24,75.185,75.2,382
DXZ09,2009-11-23 13:30,23,75.2,75.2,75.15,75.155,325
DXZ09,2009-11-23 14:00,23,75.16,75.185,75.13,75.18,403
DXZ09,2009-11-23 14:30,23,75.185,75.215,75.17,75.175,365
DXZ09,2009-11-23 15:00,23,75.17,75.23,75.17,75.22,125
DXZ09,2009-11-23 15:30,23,75.235,75.235,75.185,75.2,37
DXZ09,2009-11-23 16:00,23,75.25,75.285,75.225,75.225,12
DXZ09,2009-11-23 16:30,23,75.225,75.245,75.225,75.23,6
DXZ09,2009-11-23 19:00,24,75.29,75.29,75.25,75.275,195
DXZ09,2009-11-23 19:30,24,75.275,75.325,75.275,75.325,57
DXZ09,2009-11-23 20:00,24,75.32,75.32,75.25,75.25,40
DXZ09,2009-11-23 20:30,24,75.24,75.275,75.23,75.275,31
DXZ09,2009-11-23 21:00,24,75.28,75.315,75.28,75.315,11
DXZ09,2009-11-23 21:30,24,75.31,75.315,75.285,75.285,14
DXZ09,2009-11-23 22:00,24,75.29,75.315,75.255,75.255,57
DXZ09,2009-11-23 22:30,24,75.285,75.295,75.225,75.225,19
DXZ09,2009-11-23 23:00,24,75.25,75.25,75.2,75.24,20
DXZ09,2009-11-23 23:30,24,75.205,75.33,75.205,75.33,9
DXZ09,2009-11-24 00:00,24,75.335,75.345,75.285,75.33,9
DXZ09,2009-11-24 00:30,24,75.35,75.395,75.325,75.325,53
DXZ09,2009-11-24 01:00,24,75.345,75.525,75.335,75.48,393
DXZ09,2009-11-24 01:30,24,75.48,75.505,75.415,75.425,225
DXZ09,2009-11-24 02:00,24,75.42,75.47,75.415,75.43,132
DXZ09,2009-11-24 02:30,24,75.41,75.46,75.405,75.405,90
DXZ09,2009-11-24 03:00,24,75.4,75.4,75.35,75.37,38
DXZ09,2009-11-24 03:30,24,75.375,75.375,75.325,75.33,52
DXZ09,2009-11-24 04:00,24,75.33,75.34,75.295,75.295,109
DXZ09,2009-11-24 04:30,24,75.31,75.31,75.265,75.295,14
DXZ09,2009-11-24 05:00,24,75.295,75.305,75.27,75.27,7
DXZ09,2009-11-24 05:30,24,75.295,75.31,75.295,75.305,42
DXZ09,2009-11-24 06:00,24,75.295,75.295,75.115,75.135,146
DXZ09,2009-11-24 06:30,24,75.135,75.16,75.12,75.13,133
DXZ09,2009-11-24 07:00,24,75.12,75.155,75.115,75.145,155
DXZ09,2009-11-24 07:30,24,75.145,75.19,75.06,75.115,944
DXZ09,2009-11-24 08:00,24,75.12,75.155,75.065,75.125,375
DXZ09,2009-11-24 08:30,24,75.13,75.27,75.125,75.26,1189
DXZ09,2009-11-24 09:00,24,75.195,75.34,75.17,75.29,757
DXZ09,2009-11-24 09:30,24,75.285,75.285,75.18,75.23,1904
DXZ09,2009-11-24 10:00,24,75.225,75.365,75.22,75.31,724
DXZ09,2009-11-24 10:30,24,75.34,75.34,75.29,75.305,446
DXZ09,2009-11-24 11:00,24,75.3,75.305,75.235,75.245,251
DXZ09,2009-11-24 11:30,24,75.26,75.275,75.205,75.24,408
DXZ09,2009-11-24 12:00,24,75.245,75.25,75.155,75.175,506
DXZ09,2009-11-24 12:30,24,75.175,75.19,75.15,75.15,210
DXZ09,2009-11-24 13:00,24,75.135,75.175,75.09,75.13,1061
DXZ09,2009-11-24 13:30,24,75.13,75.15,75.08,75.12,692
DXZ09,2009-11-24 14:00,24,75.125,75.175,75.125,75.155,212
DXZ09,2009-11-24 14:30,24,75.16,75.18,75.145,75.17,168
DXZ09,2009-11-24 15:00,24,75.17,75.195,75.165,75.175,91
DXZ09,2009-11-24 15:30,24,75.17,75.18,75.17,75.18,7
DXZ09,2009-11-24 16:00,24,75.17,75.17,75.17,75.17,1
DXZ09,2009-11-24 16:30,24,75.17,75.17,75.15,75.15,5
DXZ09,2009-11-24 19:00,25,75.165,75.165,75.075,75.09,27
DXZ09,2009-11-24 19:30,25,75.08,75.11,75.08,75.1,22
DXZ09,2009-11-24 20:00,25,75.08,75.08,75.02,75.03,281
DXZ09,2009-11-24 20:30,25,75.04,75.06,75.02,75.06,24
DXZ09,2009-11-24 21:00,25,75.055,75.06,75.02,75.02,12
DXZ09,2009-11-24 21:30,25,75.035,75.035,74.995,75,23
DXZ09,2009-11-24 22:00,25,75,75.035,75,75.005,53
DXZ09,2009-11-24 22:30,25,75.005,75.01,74.98,75,42
DXZ09,2009-11-24 23:00,25,75.01,75.04,75.005,75.025,17
DXZ09,2009-11-24 23:30,25,75.025,75.06,75.02,75.06,71
DXZ09,2009-11-25 00:00,25,75.06,75.06,74.955,74.975,52
DXZ09,2009-11-25 00:30,25,75.01,75.01,74.96,74.96,57
DXZ09,2009-11-25 01:00,25,74.97,75.01,74.945,75.01,146
DXZ09,2009-11-25 01:30,25,75,75,74.935,74.945,198
DXZ09,2009-11-25 02:00,25,74.955,74.955,74.8,74.84,301
DXZ09,2009-11-25 02:30,25,74.8,74.88,74.8,74.87,37
DXZ09,2009-11-25 03:00,25,74.855,74.86,74.715,74.765,834
DXZ09,2009-11-25 03:30,25,74.775,74.8,74.69,74.69,580
DXZ09,2009-11-25 04:00,25,74.69,74.77,74.675,74.77,247
DXZ09,2009-11-25 04:30,25,74.78,74.78,74.74,74.78,48
DXZ09,2009-11-25 05:00,25,74.785,74.79,74.66,74.685,108
DXZ09,2009-11-25 05:30,25,74.66,74.66,74.445,74.58,1529
DXZ09,2009-11-25 06:00,25,74.565,74.6,74.52,74.52,188
DXZ09,2009-11-25 06:30,25,74.52,74.57,74.51,74.54,405
DXZ09,2009-11-25 07:00,25,74.545,74.56,74.46,74.51,501
DXZ09,2009-11-25 07:30,25,74.515,74.57,74.49,74.54,991
DXZ09,2009-11-25 08:00,25,74.54,74.615,74.515,74.61,688
DXZ09,2009-11-25 08:30,25,74.61,74.695,74.6,74.63,1505
DXZ09,2009-11-25 09:00,25,74.625,74.7,74.6,74.685,735
DXZ09,2009-11-25 09:30,25,74.685,74.76,74.665,74.7,860
DXZ09,2009-11-25 10:00,25,74.695,74.715,74.62,74.645,557
DXZ09,2009-11-25 10:30,25,74.645,74.645,74.57,74.575,457
DXZ09,2009-11-25 11:00,25,74.575,74.605,74.555,74.555,225
DXZ09,2009-11-25 11:30,25,74.56,74.595,74.535,74.59,295
DXZ09,2009-11-25 12:00,25,74.595,74.605,74.51,74.555,410
DXZ09,2009-11-25 12:30,25,74.56,74.565,74.51,74.51,111
DXZ09,2009-11-25 13:00,25,74.515,74.52,74.315,74.36,1234
DXZ09,2009-11-25 13:30,25,74.355,74.395,74.28,74.315,3385
DXZ09,2009-11-25 14:00,25,74.32,74.34,74.305,74.31,411
DXZ09,2009-11-25 14:30,25,74.305,74.32,74.27,74.275,344
DXZ09,2009-11-25 15:00,25,74.275,74.325,74.27,74.325,112
DXZ09,2009-11-25 15:30,25,74.325,74.355,74.3,74.3,71
DXZ09,2009-11-25 19:00,26,74.34,74.4,74.325,74.4,40
DXZ09,2009-11-25 19:30,26,74.4,74.415,74.38,74.41,155
DXZ09,2009-11-25 20:00,26,74.395,74.45,74.395,74.425,174
DXZ09,2009-11-25 20:30,26,74.435,74.435,74.39,74.39,17
DXZ09,2009-11-25 21:00,26,74.37,74.375,74.36,74.375,6
DXZ09,2009-11-25 21:30,26,74.33,74.355,74.21,74.33,52
DXZ09,2009-11-25 22:00,26,74.315,74.38,74.315,74.345,22
DXZ09,2009-11-25 22:30,26,74.36,74.36,74.285,74.32,18
DXZ09,2009-11-25 23:00,26,74.305,74.42,74.3,74.42,44
DXZ09,2009-11-26 00:00,26,74.4,74.4,74.39,74.39,8
DXZ09,2009-11-26 00:30,26,74.39,74.57,74.355,74.555,202
DXZ09,2009-11-26 01:00,26,74.57,74.625,74.5,74.545,336
DXZ09,2009-11-26 01:30,26,74.53,74.555,74.48,74.5,69
DXZ09,2009-11-26 02:00,26,74.5,74.605,74.495,74.58,98
DXZ09,2009-11-26 02:30,26,74.59,74.675,74.565,74.635,110
DXZ09,2009-11-26 03:00,26,74.64,74.74,74.58,74.6,104
DXZ09,2009-11-26 03:30,26,74.58,74.64,74.535,74.59,60
DXZ09,2009-11-26 04:00,26,74.595,74.595,74.54,74.565,23
DXZ09,2009-11-26 04:30,26,74.555,74.595,74.525,74.535,35
DXZ09,2009-11-26 05:00,26,74.52,74.555,74.52,74.53,20
DXZ09,2009-11-26 05:30,26,74.55,74.63,74.54,74.63,106
DXZ09,2009-11-26 06:00,26,74.635,74.69,74.605,74.615,121
DXZ09,2009-11-26 06:30,26,74.62,74.72,74.62,74.64,143
DXZ09,2009-11-26 07:00,26,74.645,74.67,74.61,74.665,51
DXZ09,2009-11-26 07:30,26,74.66,74.685,74.61,74.61,108
DXZ09,2009-11-26 08:00,26,74.62,74.645,74.605,74.64,42
DXZ09,2009-11-26 08:30,26,74.65,74.845,74.65,74.825,305
DXZ09,2009-11-26 09:00,26,74.83,74.845,74.775,74.84,108
DXZ09,2009-11-26 09:30,26,74.825,74.97,74.78,74.955,263
DXZ09,2009-11-26 10:00,26,74.96,75.07,74.89,75,573
DXZ09,2009-11-26 10:30,26,75,75.01,74.925,74.945,241
DXZ09,2009-11-26 11:00,26,74.93,74.945,74.88,74.895,262
DXZ09,2009-11-26 11:30,26,74.905,74.93,74.88,74.88,163
DXZ09,2009-11-26 19:00,27,75.02,75.09,74.995,75.01,153
DXZ09,2009-11-26 19:30,27,75,75.04,74.97,75.025,116
DXZ09,2009-11-26 20:00,27,75.045,75.185,75.045,75.17,287
DXZ09,2009-11-26 20:30,27,75.18,75.225,75.09,75.175,135
DXZ09,2009-11-26 21:00,27,75.16,75.17,75.08,75.17,188
DXZ09,2009-11-26 21:30,27,75.155,75.16,75.135,75.16,50
DXZ09,2009-11-26 22:00,27,75.15,75.24,75.145,75.24,38
DXZ09,2009-11-26 22:30,27,75.245,75.27,75.13,75.165,118
DXZ09,2009-11-26 23:00,27,75.205,75.24,75.145,75.215,78
DXZ09,2009-11-26 23:30,27,75.2,75.3,75.19,75.25,83
DXZ09,2009-11-27 00:00,27,75.225,75.29,75.19,75.24,72
DXZ09,2009-11-27 00:30,27,75.23,75.23,75.09,75.115,1180
DXZ09,2009-11-27 01:00,27,75.125,75.57,75.115,75.455,2229
DXZ09,2009-11-27 01:30,27,75.485,75.665,75.445,75.5,485
DXZ09,2009-11-27 02:00,27,75.505,75.63,75.505,75.58,423
DXZ09,2009-11-27 02:30,27,75.55,75.565,75.44,75.505,378
DXZ09,2009-11-27 03:00,27,75.475,75.525,75.385,75.4,108
DXZ09,2009-11-27 03:30,27,75.39,75.39,75.29,75.385,358
DXZ09,2009-11-27 04:00,27,75.38,75.42,75.34,75.345,59
DXZ09,2009-11-27 04:30,27,75.325,75.33,75.26,75.28,121
DXZ09,2009-11-27 05:00,27,75.275,75.425,75.27,75.42,140
DXZ09,2009-11-27 05:30,27,75.415,75.425,75.33,75.39,197
DXZ09,2009-11-27 06:00,27,75.38,75.435,75.345,75.415,102
DXZ09,2009-11-27 06:30,27,75.425,75.44,75.325,75.335,199
DXZ09,2009-11-27 07:00,27,75.325,75.41,75.255,75.37,457
DXZ09,2009-11-27 07:30,27,75.37,75.395,75.335,75.36,646
DXZ09,2009-11-27 08:00,27,75.365,75.555,75.365,75.54,3785
DXZ09,2009-11-27 08:30,27,75.545,75.565,75.32,75.325,1203
DXZ09,2009-11-27 09:00,27,75.33,75.335,75.125,75.145,1227
DXZ09,2009-11-27 09:30,27,75.145,75.205,74.97,75,1022
DXZ09,2009-11-27 10:00,27,75.005,75.095,74.98,75.09,644
DXZ09,2009-11-27 10:30,27,75.09,75.13,75.06,75.095,380
DXZ09,2009-11-27 11:00,27,75.09,75.12,75.045,75.08,317
DXZ09,2009-11-27 11:30,27,75.08,75.1,75.015,75.09,328
DXZ09,2009-11-27 12:00,27,75.08,75.12,75.035,75.04,529
DXZ09,2009-11-29 17:00,30,75,75.06,74.75,75.02,169
DXZ09,2009-11-29 17:30,30,75,75,74.9,74.92,36
DXZ09,2009-11-29 18:00,30,74.965,75.02,74.945,74.99,52
DXZ09,2009-11-29 18:30,30,74.995,74.995,74.93,74.94,40
DXZ09,2009-11-29 19:00,30,74.93,74.93,74.68,74.705,233
DXZ09,2009-11-29 19:30,30,74.7,74.745,74.635,74.725,154
DXZ09,2009-11-29 20:00,30,74.73,74.765,74.69,74.695,96
DXZ09,2009-11-29 20:30,30,74.685,74.705,74.655,74.655,32
DXZ09,2009-11-29 21:00,30,74.64,74.695,74.63,74.675,177
DXZ09,2009-11-29 21:30,30,74.655,74.695,74.65,74.655,17
DXZ09,2009-11-29 22:00,30,74.665,74.665,74.57,74.58,120
DXZ09,2009-11-29 22:30,30,74.59,74.63,74.575,74.62,114
DXZ09,2009-11-29 23:00,30,74.6,74.765,74.565,74.67,86
DXZ09,2009-11-29 23:30,30,74.68,74.72,74.62,74.67,28
DXZ09,2009-11-30 00:00,30,74.675,74.685,74.605,74.62,17
DXZ09,2009-11-30 00:30,30,74.64,74.67,74.555,74.665,590
DXZ09,2009-11-30 01:00,30,74.675,74.675,74.59,74.615,292
DXZ09,2009-11-30 01:30,30,74.6,74.605,74.535,74.575,400
DXZ09,2009-11-30 02:00,30,74.605,74.705,74.605,74.705,408
DXZ09,2009-11-30 02:30,30,74.7,74.78,74.68,74.69,102
DXZ09,2009-11-30 03:00,30,74.7,74.7,74.64,74.675,292
DXZ09,2009-11-30 03:30,30,74.695,74.74,74.675,74.705,84
DXZ09,2009-11-30 04:00,30,74.73,74.77,74.7,74.73,62
DXZ09,2009-11-30 04:30,30,74.745,74.745,74.675,74.675,73
DXZ09,2009-11-30 05:00,30,74.65,74.805,74.635,74.745,123
DXZ09,2009-11-30 05:30,30,74.78,74.8,74.745,74.78,53
DXZ09,2009-11-30 06:00,30,74.78,74.805,74.755,74.79,90
DXZ09,2009-11-30 06:30,30,74.8,74.85,74.77,74.78,445
DXZ09,2009-11-30 07:00,30,74.78,74.82,74.73,74.76,510
DXZ09,2009-11-30 07:30,30,74.765,74.86,74.74,74.845,1070
DXZ09,2009-11-30 08:00,30,74.84,74.925,74.84,74.92,1101
DXZ09,2009-11-30 08:30,30,74.935,74.955,74.845,74.855,1368
DXZ09,2009-11-30 09:00,30,74.855,74.86,74.75,74.75,1124
DXZ09,2009-11-30 09:30,30,74.745,74.885,74.715,74.83,1203
DXZ09,2009-11-30 10:00,30,74.83,74.935,74.83,74.925,1039
DXZ09,2009-11-30 10:30,30,74.935,75.005,74.91,74.91,843
DXZ09,2009-11-30 11:00,30,74.925,74.965,74.875,74.9,534
DXZ09,2009-11-30 11:30,30,74.905,75.015,74.905,75.015,415
DXZ09,2009-11-30 12:00,30,75.01,75.015,74.88,74.885,454
DXZ09,2009-11-30 12:30,30,74.885,74.935,74.86,74.875,607
DXZ09,2009-11-30 13:00,30,74.88,74.955,74.875,74.94,392
DXZ09,2009-11-30 13:30,30,74.945,74.975,74.905,74.925,912
DXZ09,2009-11-30 14:00,30,74.925,74.94,74.83,74.84,626
DXZ09,2009-11-30 14:30,30,74.84,74.85,74.795,74.835,470
DXZ09,2009-11-30 15:00,30,74.835,74.865,74.835,74.85,280
DXZ09,2009-11-30 15:30,30,74.855,74.86,74.85,74.86,8
DXZ09,2009-11-30 16:00,30,74.86,74.895,74.845,74.895,12
DXZ09,2009-11-30 19:00,1,74.845,74.865,74.82,74.835,32
DXZ09,2009-11-30 19:30,1,74.83,74.89,74.83,74.865,53
DXZ09,2009-11-30 20:00,1,74.895,74.98,74.895,74.95,39
DXZ09,2009-11-30 20:30,1,74.935,74.935,74.895,74.905,36
DXZ09,2009-11-30 21:00,1,74.905,75,74.905,74.95,37
DXZ09,2009-11-30 21:30,1,74.95,74.975,74.92,74.955,41
DXZ09,2009-11-30 22:00,1,74.975,74.975,74.92,74.94,29
DXZ09,2009-11-30 22:30,1,74.935,74.98,74.93,74.98,107
DXZ09,2009-11-30 23:00,1,74.98,75.16,74.98,75.065,189
DXZ09,2009-11-30 23:30,1,75.075,75.075,75.005,75.01,25
DXZ09,2009-12-01 00:00,1,75.01,75.07,75,75,20
DXZ09,2009-12-01 00:30,1,75.04,75.055,74.88,74.9,323
DXZ09,2009-12-01 01:00,1,74.9,74.905,74.79,74.79,290
DXZ09,2009-12-01 01:30,1,74.81,74.875,74.8,74.85,323
DXZ09,2009-12-01 02:00,1,74.85,74.85,74.695,74.72,347
DXZ09,2009-12-01 02:30,1,74.68,74.68,74.625,74.63,115
DXZ09,2009-12-01 03:00,1,74.62,74.63,74.58,74.595,72
DXZ09,2009-12-01 03:30,1,74.605,74.665,74.6,74.625,339
DXZ09,2009-12-01 04:00,1,74.615,74.625,74.535,74.535,180
DXZ09,2009-12-01 04:30,1,74.55,74.57,74.51,74.545,258
DXZ09,2009-12-01 05:00,1,74.545,74.58,74.54,74.575,62
DXZ09,2009-12-01 05:30,1,74.58,74.585,74.565,74.565,64
DXZ09,2009-12-01 06:00,1,74.575,74.6,74.545,74.545,40
DXZ09,2009-12-01 06:30,1,74.55,74.6,74.54,74.6,135
DXZ09,2009-12-01 07:00,1,74.6,74.6,74.455,74.485,538
DXZ09,2009-12-01 07:30,1,74.475,74.56,74.445,74.545,675
DXZ09,2009-12-01 08:00,1,74.535,74.565,74.435,74.475,737
DXZ09,2009-12-01 08:30,1,74.475,74.53,74.445,74.515,1109
DXZ09,2009-12-01 09:00,1,74.51,74.55,74.44,74.455,1320
DXZ09,2009-12-01 09:30,1,74.455,74.48,74.39,74.435,1148
DXZ09,2009-12-01 10:00,1,74.43,74.435,74.31,74.355,1588
DXZ09,2009-12-01 10:30,1,74.35,74.445,74.34,74.425,620
DXZ09,2009-12-01 11:00,1,74.405,74.43,74.35,74.39,931
DXZ09,2009-12-01 11:30,1,74.385,74.42,74.34,74.415,379
DXZ09,2009-12-01 12:00,1,74.43,74.43,74.37,74.37,250
DXZ09,2009-12-01 12:30,1,74.375,74.38,74.325,74.355,302
DXZ09,2009-12-01 13:00,1,74.355,74.39,74.35,74.355,224
DXZ09,2009-12-01 13:30,1,74.36,74.43,74.355,74.42,447
DXZ09,2009-12-01 14:00,1,74.41,74.48,74.405,74.455,476
DXZ09,2009-12-01 14:30,1,74.46,74.515,74.45,74.475,678
DXZ09,2009-12-01 15:00,1,74.48,74.485,74.44,74.47,314
DXZ09,2009-12-01 15:30,1,74.47,74.485,74.46,74.485,52
DXZ09,2009-12-01 16:00,1,74.49,74.49,74.47,74.47,4
DXZ09,2009-12-01 16:30,1,74.48,74.48,74.48,74.48,1
DXZ09,2009-12-01 19:00,2,74.47,74.535,74.45,74.525,61
DXZ09,2009-12-01 19:30,2,74.53,74.53,74.51,74.525,29
DXZ09,2009-12-01 20:00,2,74.505,74.505,74.45,74.45,62
DXZ09,2009-12-01 20:30,2,74.45,74.5,74.45,74.5,41
DXZ09,2009-12-01 21:00,2,74.49,74.49,74.43,74.43,19
DXZ09,2009-12-01 21:30,2,74.445,74.495,74.445,74.46,13
DXZ09,2009-12-01 22:00,2,74.47,74.47,74.47,74.47,9
DXZ09,2009-12-01 22:30,2,74.505,74.51,74.5,74.505,6
DXZ09,2009-12-01 23:00,2,74.505,74.515,74.45,74.45,13
DXZ09,2009-12-01 23:30,2,74.45,74.45,74.45,74.45,6
DXZ09,2009-12-02 00:00,2,74.49,74.49,74.44,74.48,71
DXZ09,2009-12-02 00:30,2,74.49,74.53,74.475,74.53,71
DXZ09,2009-12-02 01:00,2,74.52,74.625,74.52,74.61,67
DXZ09,2009-12-02 01:30,2,74.605,74.635,74.515,74.545,88
DXZ09,2009-12-02 02:00,2,74.545,74.565,74.465,74.465,88
DXZ09,2009-12-02 02:30,2,74.445,74.515,74.445,74.515,35
DXZ09,2009-12-02 03:00,2,74.505,74.545,74.495,74.505,77
DXZ09,2009-12-02 03:30,2,74.515,74.515,74.455,74.455,44
DXZ09,2009-12-02 04:00,2,74.455,74.46,74.4,74.44,92
DXZ09,2009-12-02 04:30,2,74.445,74.5,74.425,74.425,32
DXZ09,2009-12-02 05:00,2,74.43,74.505,74.42,74.485,134
DXZ09,2009-12-02 05:30,2,74.5,74.505,74.46,74.485,77
DXZ09,2009-12-02 06:00,2,74.48,74.5,74.45,74.475,70
DXZ09,2009-12-02 06:30,2,74.485,74.485,74.455,74.455,104
DXZ09,2009-12-02 07:00,2,74.445,74.465,74.41,74.445,368
DXZ09,2009-12-02 07:30,2,74.45,74.545,74.445,74.52,721
DXZ09,2009-12-02 08:00,2,74.515,74.585,74.49,74.5,701
DXZ09,2009-12-02 08:30,2,74.495,74.54,74.455,74.53,1083
DXZ09,2009-12-02 09:00,2,74.525,74.545,74.435,74.465,1013
DXZ09,2009-12-02 09:30,2,74.475,74.51,74.455,74.505,852
DXZ09,2009-12-02 10:00,2,74.51,74.655,74.51,74.605,1486
DXZ09,2009-12-02 10:30,2,74.61,74.625,74.56,74.58,761
DXZ09,2009-12-02 11:00,2,74.58,74.695,74.54,74.675,601
DXZ09,2009-12-02 11:30,2,74.675,74.695,74.635,74.65,497
DXZ09,2009-12-02 12:00,2,74.65,74.68,74.64,74.65,461
DXZ09,2009-12-02 12:30,2,74.655,74.655,74.61,74.625,340
DXZ09,2009-12-02 13:00,2,74.62,74.69,74.62,74.66,489
DXZ09,2009-12-02 13:30,2,74.66,74.715,74.655,74.7,756
DXZ09,2009-12-02 14:00,2,74.695,74.715,74.67,74.685,296
DXZ09,2009-12-02 14:30,2,74.69,74.705,74.66,74.67,277
DXZ09,2009-12-02 15:00,2,74.665,74.685,74.66,74.685,121
DXZ09,2009-12-02 15:30,2,74.68,74.69,74.665,74.665,54
DXZ09,2009-12-02 16:30,2,74.685,74.695,74.66,74.695,5
DXZ09,2009-12-02 19:00,3,74.595,74.595,74.555,74.57,166
DXZ09,2009-12-02 19:30,3,74.55,74.585,74.54,74.585,21
DXZ09,2009-12-02 20:00,3,74.6,74.6,74.57,74.58,8
DXZ09,2009-12-02 20:30,3,74.58,74.58,74.53,74.555,28
DXZ09,2009-12-02 21:00,3,74.555,74.555,74.535,74.535,5
DXZ09,2009-12-02 21:30,3,74.545,74.545,74.525,74.525,35
DXZ09,2009-12-02 22:00,3,74.525,74.56,74.525,74.55,18
DXZ09,2009-12-02 22:30,3,74.54,74.565,74.53,74.565,10
DXZ09,2009-12-02 23:00,3,74.57,74.57,74.55,74.55,8
DXZ09,2009-12-02 23:30,3,74.55,74.56,74.55,74.56,31
DXZ09,2009-12-03 00:00,3,74.575,74.58,74.52,74.53,17
DXZ09,2009-12-03 00:30,3,74.525,74.525,74.43,74.45,89
DXZ09,2009-12-03 01:00,3,74.455,74.47,74.385,74.415,210
DXZ09,2009-12-03 01:30,3,74.385,74.42,74.36,74.405,102
DXZ09,2009-12-03 02:00,3,74.42,74.455,74.4,74.4,10
DXZ09,2009-12-03 02:30,3,74.42,74.465,74.42,74.465,25
DXZ09,2009-12-03 03:00,3,74.465,74.5,74.465,74.495,13
DXZ09,2009-12-03 03:30,3,74.48,74.48,74.445,74.45,55
DXZ09,2009-12-03 04:00,3,74.44,74.45,74.425,74.425,10
DXZ09,2009-12-03 04:30,3,74.435,74.465,74.395,74.44,32
DXZ09,2009-12-03 05:00,3,74.44,74.44,74.41,74.435,28
DXZ09,2009-12-03 05:30,3,74.435,74.46,74.425,74.455,147
DXZ09,2009-12-03 06:00,3,74.455,74.515,74.45,74.47,71
DXZ09,2009-12-03 06:30,3,74.475,74.485,74.45,74.455,74
DXZ09,2009-12-03 07:00,3,74.455,74.555,74.455,74.53,309
DXZ09,2009-12-03 07:30,3,74.525,74.705,74.445,74.67,2502
DXZ09,2009-12-03 08:00,3,74.665,74.795,74.585,74.765,1687
DXZ09,2009-12-03 08:30,3,74.76,74.79,74.64,74.74,1261
DXZ09,2009-12-03 09:00,3,74.745,74.79,74.725,74.725,722
DXZ09,2009-12-03 09:30,3,74.73,74.765,74.66,74.68,600
DXZ09,2009-12-03 10:00,3,74.675,74.675,74.605,74.62,808
DXZ09,2009-12-03 10:30,3,74.62,74.715,74.62,74.695,626
DXZ09,2009-12-03 11:00,3,74.7,74.72,74.675,74.71,360
DXZ09,2009-12-03 11:30,3,74.705,74.72,74.675,74.68,366
DXZ09,2009-12-03 12:00,3,74.675,74.72,74.665,74.665,742
DXZ09,2009-12-03 12:30,3,74.66,74.665,74.64,74.65,246
DXZ09,2009-12-03 13:00,3,74.645,74.69,74.64,74.675,252
DXZ09,2009-12-03 13:30,3,74.68,74.68,74.65,74.675,429
DXZ09,2009-12-03 14:00,3,74.67,74.675,74.645,74.675,245
DXZ09,2009-12-03 14:30,3,74.68,74.745,74.67,74.73,494
DXZ09,2009-12-03 15:00,3,74.735,74.76,74.73,74.74,158
DXZ09,2009-12-03 15:30,3,74.75,74.865,74.745,74.835,144
DXZ09,2009-12-03 16:00,3,74.84,74.845,74.83,74.835,14
DXZ09,2009-12-03 16:30,3,74.83,74.875,74.83,74.87,15
DXZ09,2009-12-03 19:00,4,74.835,74.855,74.795,74.795,106
DXZ09,2009-12-03 19:30,4,74.81,74.845,74.8,74.81,28
DXZ09,2009-12-03 20:00,4,74.82,74.82,74.805,74.82,10
DXZ09,2009-12-03 20:30,4,74.82,74.825,74.8,74.81,19
DXZ09,2009-12-03 21:00,4,74.8,74.82,74.785,74.82,26
DXZ09,2009-12-03 21:30,4,74.82,74.82,74.805,74.805,10
DXZ09,2009-12-03 22:00,4,74.8,74.82,74.8,74.805,7
DXZ09,2009-12-03 22:30,4,74.81,74.81,74.79,74.795,34
DXZ09,2009-12-03 23:00,4,74.8,74.84,74.79,74.84,21
DXZ09,2009-12-03 23:30,4,74.84,74.855,74.83,74.855,58
DXZ09,2009-12-04 00:00,4,74.86,74.875,74.845,74.845,36
DXZ09,2009-12-04 00:30,4,74.84,74.845,74.75,74.77,119
DXZ09,2009-12-04 01:00,4,74.755,74.765,74.685,74.685,90
DXZ09,2009-12-04 01:30,4,74.685,74.695,74.65,74.685,73
DXZ09,2009-12-04 02:00,4,74.7,74.735,74.67,74.725,30
DXZ09,2009-12-04 02:30,4,74.745,74.745,74.725,74.725,73
DXZ09,2009-12-04 03:00,4,74.73,74.73,74.73,74.73,3
DXZ09,2009-12-04 03:30,4,74.755,74.765,74.69,74.73,77
DXZ09,2009-12-04 04:00,4,74.74,74.765,74.725,74.765,20
DXZ09,2009-12-04 04:30,4,74.765,74.775,74.755,74.755,7
DXZ09,2009-12-04 05:00,4,74.76,74.765,74.735,74.735,17
DXZ09,2009-12-04 05:30,4,74.735,74.745,74.72,74.735,17
DXZ09,2009-12-04 06:00,4,74.735,74.735,74.655,74.665,178
DXZ09,2009-12-04 06:30,4,74.665,74.675,74.645,74.665,87
DXZ09,2009-12-04 07:00,4,74.675,74.785,74.645,74.685,309
DXZ09,2009-12-04 07:30,4,74.645,75.38,74.645,75.295,5797
DXZ09,2009-12-04 08:00,4,75.285,75.465,75.2,75.24,2701
DXZ09,2009-12-04 08:30,4,75.24,75.26,75.19,75.24,885
DXZ09,2009-12-04 09:00,4,75.235,75.365,75.23,75.36,937
DXZ09,2009-12-04 09:30,4,75.37,75.545,75.365,75.54,2744
DXZ09,2009-12-04 10:00,4,75.535,75.6,75.47,75.6,1457
DXZ09,2009-12-04 10:30,4,75.595,75.65,75.565,75.575,947
DXZ09,2009-12-04 11:00,4,75.575,75.62,75.54,75.595,801
DXZ09,2009-12-04 11:30,4,75.59,75.6,75.55,75.575,760
DXZ09,2009-12-04 12:00,4,75.575,75.715,75.57,75.715,955
DXZ09,2009-12-04 12:30,4,75.715,75.88,75.715,75.865,2106
DXZ09,2009-12-04 13:00,4,75.875,75.915,75.855,75.88,1661
DXZ09,2009-12-04 13:30,4,75.88,76,75.835,75.985,2207
DXZ09,2009-12-04 14:00,4,75.99,75.995,75.825,75.835,1637
DXZ09,2009-12-04 14:30,4,75.835,75.9,75.825,75.87,1045
DXZ09,2009-12-04 15:00,4,75.88,75.88,75.83,75.835,204
DXZ09,2009-12-04 15:30,4,75.84,75.85,75.8,75.8,21
DXZ09,2009-12-04 16:00,4,75.795,75.895,75.775,75.895,17
DXZ09,2009-12-04 16:30,4,75.85,75.85,75.85,75.85,1
DXZ09,2009-12-06 17:00,7,75.75,75.765,75.715,75.73,65
DXZ09,2009-12-06 17:30,7,75.78,75.78,75.7,75.7,37
DXZ09,2009-12-06 18:00,7,75.7,75.8,75.68,75.68,53
DXZ09,2009-12-06 18:30,7,75.69,75.69,75.57,75.655,249
DXZ09,2009-12-06 19:00,7,75.61,75.69,75.605,75.66,51
DXZ09,2009-12-06 19:30,7,75.665,75.69,75.64,75.69,88
DXZ09,2009-12-06 20:00,7,75.655,75.7,75.58,75.58,41
DXZ09,2009-12-06 20:30,7,75.59,75.605,75.57,75.6,60
DXZ09,2009-12-06 21:00,7,75.6,75.61,75.58,75.585,12
DXZ09,2009-12-06 21:30,7,75.61,75.61,75.555,75.59,48
DXZ09,2009-12-06 22:00,7,75.59,75.605,75.58,75.58,23
DXZ09,2009-12-06 22:30,7,75.575,75.62,75.56,75.605,30
DXZ09,2009-12-06 23:00,7,75.61,75.61,75.595,75.595,48
DXZ09,2009-12-06 23:30,7,75.59,75.625,75.55,75.61,51
DXZ09,2009-12-07 00:00,7,75.585,75.6,75.545,75.6,12
DXZ09,2009-12-07 00:30,7,75.565,75.615,75.56,75.615,359
DXZ09,2009-12-07 01:00,7,75.605,75.715,75.585,75.7,519
DXZ09,2009-12-07 01:30,7,75.68,75.7,75.65,75.68,749
DXZ09,2009-12-07 02:00,7,75.68,75.845,75.68,75.835,842
DXZ09,2009-12-07 02:30,7,75.85,76.205,75.85,76.205,884
DXZ09,2009-12-07 03:00,7,76.225,76.255,76.045,76.06,245
DXZ09,2009-12-07 03:30,7,76.035,76.08,76.03,76.03,224
DXZ09,2009-12-07 04:00,7,76.05,76.085,75.985,75.99,70
DXZ09,2009-12-07 04:30,7,75.975,76.02,75.925,76.02,97
DXZ09,2009-12-07 05:00,7,76.03,76.045,75.995,76.035,63
DXZ09,2009-12-07 05:30,7,76.05,76.13,76.035,76.115,145
DXZ09,2009-12-07 06:00,7,76.105,76.175,76.1,76.165,209
DXZ09,2009-12-07 06:30,7,76.16,76.16,76.05,76.1,741
DXZ09,2009-12-07 07:00,7,76.11,76.135,76.06,76.06,421
DXZ09,2009-12-07 07:30,7,76.055,76.055,75.945,76.01,1031
DXZ09,2009-12-07 08:00,7,76.005,76.06,75.965,76.06,677
DXZ09,2009-12-07 08:30,7,76.055,76.06,75.88,75.94,1354
DXZ09,2009-12-07 09:00,7,75.945,76.015,75.815,75.815,1303
DXZ09,2009-12-07 09:30,7,75.805,75.83,75.755,75.795,776
DXZ09,2009-12-07 10:00,7,75.8,75.88,75.8,75.83,633
DXZ09,2009-12-07 10:30,7,75.83,75.835,75.775,75.8,380
DXZ09,2009-12-07 11:00,7,75.8,75.915,75.8,75.875,509
DXZ09,2009-12-07 11:30,7,75.87,75.885,75.51,75.675,2418
DXZ09,2009-12-07 12:00,7,75.67,75.69,75.48,75.505,1399
DXZ09,2009-12-07 12:30,7,75.51,75.66,75.51,75.64,558
DXZ09,2009-12-07 13:00,7,75.65,75.765,75.64,75.75,528
DXZ09,2009-12-07 13:30,7,75.755,75.855,75.75,75.795,989
DXZ09,2009-12-07 14:00,7,75.79,75.86,75.785,75.855,396
DXZ09,2009-12-07 14:30,7,75.855,75.87,75.815,75.855,379
DXZ09,2009-12-07 15:00,7,75.845,75.85,75.8,75.8,125
DXZ09,2009-12-07 15:30,7,75.81,75.81,75.78,75.8,38
DXZ09,2009-12-07 16:00,7,75.76,75.835,75.66,75.75,22
DXZ09,2009-12-07 16:30,7,75.71,75.75,75.705,75.715,97
DXZ09,2009-12-07 19:00,8,75.655,75.665,75.58,75.585,32
DXZ09,2009-12-07 19:30,8,75.58,75.61,75.545,75.6,60
DXZ09,2009-12-07 20:00,8,75.605,75.69,75.605,75.66,15
DXZ09,2009-12-07 20:30,8,75.69,75.745,75.68,75.7,17
DXZ09,2009-12-07 21:00,8,75.7,75.7,75.645,75.65,19
DXZ09,2009-12-07 21:30,8,75.665,75.685,75.65,75.65,3
DXZ09,2009-12-07 22:00,8,75.655,75.66,75.64,75.66,7
DXZ09,2009-12-07 22:30,8,75.67,75.695,75.645,75.645,17
DXZ09,2009-12-07 23:00,8,75.64,75.665,75.61,75.665,41
DXZ09,2009-12-07 23:30,8,75.695,75.725,75.62,75.64,84
DXZ09,2009-12-08 00:00,8,75.655,75.77,75.64,75.75,41
DXZ09,2009-12-08 00:30,8,75.76,75.76,75.71,75.71,39
DXZ09,2009-12-08 01:00,8,75.745,75.845,75.72,75.815,557
DXZ09,2009-12-08 01:30,8,75.815,75.94,75.8,75.935,206
DXZ09,2009-12-08 02:00,8,75.945,75.995,75.835,75.835,84
DXZ09,2009-12-08 02:30,8,75.81,75.85,75.785,75.825,215
DXZ09,2009-12-08 03:00,8,75.835,75.835,75.74,75.75,239
DXZ09,2009-12-08 03:30,8,75.77,75.785,75.655,75.71,139
DXZ09,2009-12-08 04:00,8,75.71,75.71,75.625,75.675,34
DXZ09,2009-12-08 04:30,8,75.68,75.76,75.68,75.735,43
DXZ09,2009-12-08 05:00,8,75.735,75.83,75.735,75.83,59
DXZ09,2009-12-08 05:30,8,75.85,75.93,75.835,75.925,64
DXZ09,2009-12-08 06:00,8,75.94,76,75.83,75.885,204
DXZ09,2009-12-08 06:30,8,75.885,75.995,75.875,75.905,372
DXZ09,2009-12-08 07:00,8,75.915,76.135,75.895,76.115,890
DXZ09,2009-12-08 07:30,8,76.115,76.15,75.99,76.02,1056
DXZ09,2009-12-08 08:00,8,76.03,76.095,75.94,75.97,773
DXZ09,2009-12-08 08:30,8,75.975,76.09,75.97,76.01,1367
DXZ09,2009-12-08 09:00,8,76.02,76.12,76.02,76.06,1018
DXZ09,2009-12-08 09:30,8,76.06,76.15,76.035,76.115,1367
DXZ09,2009-12-08 10:00,8,76.115,76.18,76.05,76.11,1034
DXZ09,2009-12-08 10:30,8,76.105,76.14,76.07,76.09,1616
DXZ09,2009-12-08 11:00,8,76.085,76.16,76.075,76.15,675
DXZ09,2009-12-08 11:30,8,76.145,76.195,76.13,76.155,930
DXZ09,2009-12-08 12:00,8,76.16,76.295,76.125,76.26,1278
DXZ09,2009-12-08 12:30,8,76.255,76.29,76.215,76.275,517
DXZ09,2009-12-08 13:00,8,76.275,76.315,76.225,76.275,615
DXZ09,2009-12-08 13:30,8,76.265,76.355,76.235,76.335,1979
DXZ09,2009-12-08 14:00,8,76.335,76.34,76.26,76.265,659
DXZ09,2009-12-08 14:30,8,76.27,76.29,76.235,76.24,220
DXZ09,2009-12-08 15:00,8,76.24,76.285,76.205,76.21,124
DXZ09,2009-12-08 15:30,8,76.205,76.255,76.19,76.255,60
DXZ09,2009-12-08 16:00,8,76.23,76.23,76.23,76.23,1
DXZ09,2009-12-08 16:30,8,76.295,76.295,76.295,76.295,1
DXZ09,2009-12-08 19:00,9,76.275,76.34,76.205,76.205,102
DXZ09,2009-12-08 19:30,9,76.185,76.225,76.18,76.225,18
DXZ09,2009-12-08 20:00,9,76.21,76.21,76.165,76.165,10
DXZ09,2009-12-08 20:30,9,76.16,76.165,76.155,76.155,14
DXZ09,2009-12-08 21:00,9,76.15,76.18,76.15,76.15,64
DXZ09,2009-12-08 21:30,9,76.15,76.175,76.15,76.155,8
DXZ09,2009-12-08 22:00,9,76.175,76.21,76.175,76.21,5
DXZ09,2009-12-08 22:30,9,76.185,76.185,76.165,76.18,12
DXZ09,2009-12-08 23:00,9,76.18,76.18,76.15,76.155,8
DXZ09,2009-12-08 23:30,9,76.165,76.165,76.145,76.145,17
DXZ09,2009-12-09 00:00,9,76.15,76.275,76.15,76.275,42
DXZ09,2009-12-09 00:30,9,76.29,76.305,76.245,76.305,79
DXZ09,2009-12-09 01:00,9,76.295,76.325,76.165,76.185,179
DXZ09,2009-12-09 01:30,9,76.21,76.225,76.155,76.195,90
DXZ09,2009-12-09 02:00,9,76.205,76.21,76.02,76.02,245
DXZ09,2009-12-09 02:30,9,76.02,76.115,75.975,76.02,101
DXZ09,2009-12-09 03:00,9,76.01,76.08,75.97,76.04,174
DXZ09,2009-12-09 03:30,9,76.05,76.05,75.93,76.005,78
DXZ09,2009-12-09 04:00,9,76.015,76.025,75.915,75.925,161
DXZ09,2009-12-09 04:30,9,75.925,75.94,75.875,75.935,178
DXZ09,2009-12-09 05:00,9,75.93,76.01,75.925,76.01,37
DXZ09,2009-12-09 05:30,9,76.01,76.03,75.975,76,59
DXZ09,2009-12-09 06:00,9,75.995,76.04,75.965,76.04,64
DXZ09,2009-12-09 06:30,9,76.02,76.115,76.02,76.09,169
DXZ09,2009-12-09 07:00,9,76.085,76.085,75.9,76.03,613
DXZ09,2009-12-09 07:30,9,76.03,76.13,75.97,76.13,1020
DXZ09,2009-12-09 08:00,9,76.13,76.23,76.08,76.135,1306
DXZ09,2009-12-09 08:30,9,76.13,76.2,76.075,76.17,1309
DXZ09,2009-12-09 09:00,9,76.17,76.17,76.07,76.125,1003
DXZ09,2009-12-09 09:30,9,76.125,76.17,75.965,76.01,1534
DXZ09,2009-12-09 10:00,9,76.015,76.11,76,76.11,636
DXZ09,2009-12-09 10:30,9,76.105,76.135,76.055,76.07,793
DXZ09,2009-12-09 11:00,9,76.07,76.235,76.065,76.195,728
DXZ09,2009-12-09 11:30,9,76.19,76.22,76.14,76.195,514
DXZ09,2009-12-09 12:00,9,76.19,76.295,76.18,76.215,569
DXZ09,2009-12-09 12:30,9,76.21,76.28,76.2,76.26,298
DXZ09,2009-12-09 13:00,9,76.265,76.265,76.15,76.175,455
DXZ09,2009-12-09 13:30,9,76.165,76.165,76.045,76.06,1136
DXZ09,2009-12-09 14:00,9,76.055,76.07,75.96,76.025,375
DXZ09,2009-12-09 14:30,9,76.025,76.035,75.975,76.01,140
DXZ09,2009-12-09 15:00,9,76.01,76.03,76,76.02,71
DXZ09,2009-12-09 15:30,9,76.015,76.06,76.01,76.04,14
DXZ09,2009-12-09 16:00,9,76.085,76.1,76.05,76.05,15
DXZ09,2009-12-09 16:30,9,75.975,75.975,75.965,75.965,4
DXZ09,2009-12-09 19:00,10,76,76.01,75.975,76.01,21
DXZ09,2009-12-09 19:30,10,76,76.02,76,76.015,56
DXZ09,2009-12-09 20:00,10,76,76,76,76,2
DXZ09,2009-12-09 20:30,10,76.02,76.02,76.01,76.01,7
DXZ09,2009-12-09 21:00,10,76.03,76.035,76.03,76.035,5
DXZ09,2009-12-09 21:30,10,75.99,76.015,75.99,76.015,2
DXZ09,2009-12-09 22:00,10,76.055,76.1,76.055,76.085,13
DXZ09,2009-12-09 22:30,10,76.105,76.145,76.1,76.12,12
DXZ09,2009-12-09 23:00,10,76.105,76.125,76.105,76.125,2
DXZ09,2009-12-09 23:30,10,76.16,76.16,76.1,76.13,102
DXZ09,2009-12-10 00:00,10,76.095,76.1,76.095,76.1,3
DXZ09,2009-12-10 00:30,10,76.095,76.1,76.095,76.1,2
DXZ09,2009-12-10 01:00,10,76.03,76.035,76,76.035,59
DXZ09,2009-12-10 01:30,10,76.09,76.15,76.085,76.145,7
DXZ09,2009-12-10 02:00,10,76.15,76.2,76.085,76.16,60
DXZ09,2009-12-10 02:30,10,76.2,76.24,76.06,76.08,17
DXZ09,2009-12-10 03:00,10,76.09,76.175,76.09,76.125,39
DXZ09,2009-12-10 03:30,10,76.095,76.13,76.09,76.125,43
DXZ09,2009-12-10 04:00,10,76.11,76.11,76,76.015,28
DXZ09,2009-12-10 04:30,10,76.02,76.06,75.97,75.975,13
DXZ09,2009-12-10 05:00,10,75.965,76.025,75.945,75.955,180
DXZ09,2009-12-10 05:30,10,75.95,75.985,75.95,75.985,9
DXZ09,2009-12-10 06:00,10,75.985,76.07,75.985,76,39
DXZ09,2009-12-10 06:30,10,76,76.01,75.995,76.01,13
DXZ09,2009-12-10 07:00,10,76.015,76.04,76,76.02,342
DXZ09,2009-12-10 07:30,10,76.03,76.035,75.865,75.95,1168
DXZ09,2009-12-10 08:00,10,75.955,75.955,75.88,75.93,621
DXZ09,2009-12-10 08:30,10,75.925,75.985,75.885,75.985,376
DXZ09,2009-12-10 09:00,10,75.99,76.155,75.985,76.09,993
DXZ09,2009-12-10 09:30,10,76.085,76.15,76.065,76.07,641
DXZ09,2009-12-10 10:00,10,76.08,76.135,76.02,76.095,393
DXZ09,2009-12-10 10:30,10,76.1,76.115,76.055,76.085,398
DXZ09,2009-12-10 11:00,10,76.085,76.14,76.06,76.135,277
DXZ09,2009-12-10 11:30,10,76.14,76.165,76.095,76.12,349
DXZ09,2009-12-10 12:00,10,76.125,76.195,76.115,76.15,438
DXZ09,2009-12-10 12:30,10,76.145,76.145,76.065,76.07,261
DXZ09,2009-12-10 13:00,10,76.08,76.085,76,76.025,240
DXZ09,2009-12-10 13:30,10,76.02,76.065,76.015,76.06,249
DXZ09,2009-12-10 14:00,10,76.045,76.055,76.015,76.04,246
DXZ09,2009-12-10 14:30,10,76.05,76.05,76.02,76.025,137
DXZ09,2009-12-10 15:00,10,76.02,76.02,76,76,19
DXZ09,2009-12-10 15:30,10,76.02,76.035,76,76.035,20
DXZ09,2009-12-10 16:00,10,76.035,76.035,76.035,76.035,1
DXZ09,2009-12-10 19:00,11,76.055,76.085,76.035,76.085,24
DXZ09,2009-12-10 19:30,11,76.085,76.1,76.08,76.08,9
DXZ09,2009-12-10 20:00,11,76.09,76.155,76.085,76.125,17
DXZ09,2009-12-10 20:30,11,76.12,76.15,76.1,76.11,17
DXZ09,2009-12-10 21:00,11,76.1,76.125,76.07,76.07,11
DXZ09,2009-12-10 21:30,11,76.09,76.095,76.05,76.05,34
DXZ09,2009-12-10 22:00,11,76.065,76.075,76.06,76.06,45
DXZ09,2009-12-10 22:30,11,76.06,76.08,76.055,76.075,25
DXZ09,2009-12-10 23:00,11,76.095,76.095,76.06,76.07,34
DXZ09,2009-12-10 23:30,11,76.06,76.06,76.055,76.06,4
DXZ09,2009-12-11 00:00,11,76.045,76.055,76.045,76.055,3
DXZ09,2009-12-11 00:30,11,76.06,76.08,76.06,76.08,8
DXZ09,2009-12-11 01:00,11,76.11,76.12,76.075,76.1,13
DXZ09,2009-12-11 01:30,11,76.075,76.08,76.06,76.06,29
DXZ09,2009-12-11 02:00,11,76.035,76.055,76.02,76.02,13
DXZ09,2009-12-11 02:30,11,76.035,76.04,75.995,76.04,12
DXZ09,2009-12-11 03:00,11,76.03,76.05,75.955,75.97,24
DXZ09,2009-12-11 03:30,11,75.975,75.98,75.93,75.98,125
DXZ09,2009-12-11 04:30,11,75.965,75.995,75.94,75.985,176
DXZ09,2009-12-11 05:30,11,75.98,75.98,75.95,75.965,7
DXZ09,2009-12-11 06:00,11,75.975,75.98,75.94,75.94,9
DXZ09,2009-12-11 06:30,11,75.91,75.96,75.91,75.955,16
DXZ09,2009-12-11 07:00,11,75.975,75.995,75.735,75.945,109
DXZ09,2009-12-11 07:30,11,75.935,76.225,75.935,76.225,229
DXZ09,2009-12-11 08:00,11,76.24,76.46,76.2,76.45,819
DXZ09,2009-12-11 08:30,11,76.455,76.525,76.41,76.46,493
DXZ09,2009-12-11 09:00,11,76.44,76.67,76.44,76.575,348
DXZ09,2009-12-11 09:30,11,76.595,76.705,76.58,76.59,458
DXZ09,2009-12-11 10:00,11,76.595,76.74,76.585,76.655,376
DXZ09,2009-12-11 10:30,11,76.66,76.675,76.605,76.65,510
DXZ09,2009-12-11 11:00,11,76.645,76.645,76.565,76.635,163
DXZ09,2009-12-11 11:30,11,76.64,76.65,76.565,76.565,213
DXZ09,2009-12-11 12:00,11,76.57,76.645,76.565,76.6,359
DXZ09,2009-12-11 12:30,11,76.59,76.64,76.58,76.62,212
DXZ09,2009-12-11 13:00,11,76.61,76.615,76.585,76.595,62
DXZ09,2009-12-11 13:30,11,76.6,76.61,76.555,76.57,261
DXZ09,2009-12-11 14:00,11,76.59,76.59,76.565,76.57,368
DXZ09,2009-12-11 14:30,11,76.57,76.575,76.52,76.525,206
DXZ09,2009-12-11 15:00,11,76.52,76.565,76.515,76.565,100
DXZ09,2009-12-11 15:30,11,76.565,76.565,76.3,76.3,6
DXZ09,2009-12-11 16:00,11,76.49,76.56,76.49,76.56,4
DXZ09,2009-12-13 17:00,14,76.61,76.61,76.59,76.59,3
DXZ09,2009-12-13 17:30,14,76.59,76.625,76.59,76.625,3
DXZ09,2009-12-13 18:00,14,76.57,76.57,76.54,76.54,4
DXZ09,2009-12-13 18:30,14,76.475,76.5,76.475,76.5,10
DXZ09,2009-12-13 19:00,14,76.55,76.55,76.465,76.465,5
DXZ09,2009-12-13 19:30,14,76.455,76.455,76.455,76.455,5
DXZ09,2009-12-13 20:00,14,76.445,76.445,76.43,76.43,2
DXZ09,2009-12-13 21:30,14,76.56,76.56,76.56,76.56,1
DXZ09,2009-12-13 22:00,14,76.4,76.4,76.385,76.39,8
DXZ09,2009-12-13 22:30,14,76.32,76.39,76.315,76.39,45
DXZ09,2009-12-13 23:00,14,76.33,76.33,76.33,76.33,1
DXZ09,2009-12-13 23:30,14,76.3,76.3,76.26,76.3,11
DXZ09,2009-12-14 00:00,14,76.28,76.28,76.28,76.28,1
DXZ09,2009-12-14 00:30,14,76.285,76.285,76.285,76.285,1
DXZ09,2009-12-14 01:00,14,76.325,76.325,76.325,76.325,2
DXZ09,2009-12-14 01:30,14,76.285,76.3,76.285,76.3,2
DXZ09,2009-12-14 02:00,14,76.315,76.42,76.315,76.41,6
DXZ09,2009-12-14 02:30,14,76.43,76.445,76.37,76.375,13
DXZ09,2009-12-14 03:00,14,76.39,76.39,76.325,76.325,9
DXZ09,2009-12-14 03:30,14,76.355,76.355,76.34,76.34,5
DXZ09,2009-12-14 05:00,14,76.52,76.52,76.52,76.52,3
DXZ09,2009-12-14 06:00,14,76.45,76.46,76.43,76.435,100
DXZ09,2009-12-14 06:30,14,76.44,76.44,76.42,76.42,46
DXZ09,2009-12-14 07:00,14,76.405,76.475,76.405,76.475,7
DXZ09,2009-12-14 07:30,14,76.505,76.505,76.475,76.48,10
DXZ09,2009-12-14 08:00,14,76.415,76.415,76.41,76.41,2
DXZ09,2009-12-14 08:30,14,76.395,76.45,76.395,76.4,20
DXZ09,2009-12-14 09:00,14,76.425,76.44,76.425,76.425,325