ZKF09,2008-05-05 13:30,5,2.44,2.44,2.44,2.44,0
ZKF09,2008-05-06 12:30,6,2.47,2.47,2.47,2.47,0
ZKF09,2008-05-06 13:00,6,2.47,2.47,2.47,2.47,0
ZKF09,2008-05-06 13:30,6,2.47,2.47,2.47,2.47,0
ZKF09,2008-05-07 12:00,7,2.485,2.485,2.485,2.485,0
ZKF09,2008-05-08 13:00,8,2.51,2.51,2.51,2.51,0
ZKF09,2008-05-08 13:30,8,2.51,2.51,2.51,2.51,0
ZKF09,2008-05-09 12:30,9,2.52,2.52,2.52,2.52,0
ZKF09,2008-05-09 13:30,9,2.52,2.52,2.52,2.52,0
ZKF09,2008-05-12 12:30,12,2.51,2.51,2.51,2.51,0
ZKF09,2008-05-12 13:30,12,2.51,2.51,2.51,2.51,0
ZKF09,2008-05-13 12:00,13,2.53,2.53,2.53,2.53,0
ZKF09,2008-05-13 13:00,13,2.519,2.519,2.519,2.519,0
ZKF09,2008-05-13 13:30,13,2.519,2.519,2.519,2.519,0
ZKF09,2008-05-14 13:00,14,2.47,2.47,2.47,2.47,0
ZKF09,2008-05-14 13:30,14,2.47,2.47,2.47,2.47,0
ZKF09,2008-05-15 13:30,15,2.435,2.435,2.435,2.435,0
ZKF09,2008-05-16 13:30,16,2.475,2.475,2.475,2.475,0
ZKF09,2008-05-19 13:00,19,2.48,2.48,2.48,2.48,0
ZKF09,2008-05-19 13:30,19,2.48,2.48,2.48,2.48,0
ZKF09,2008-05-20 12:00,20,2.47,2.47,2.47,2.47,0
ZKF09,2008-05-20 13:00,20,2.49,2.49,2.49,2.49,0
ZKF09,2008-05-20 13:30,20,2.49,2.49,2.49,2.49,0
ZKF09,2008-05-21 10:00,21,2.492,2.5,2.492,2.5,0
ZKF09,2008-05-21 10:30,21,2.51,2.51,2.51,2.51,0
ZKF09,2008-05-21 11:00,21,2.51,2.51,2.51,2.51,0
ZKF09,2008-05-21 13:00,21,2.53,2.53,2.53,2.53,0
ZKF09,2008-05-21 13:30,21,2.53,2.53,2.53,2.53,0
ZKF09,2008-05-22 16:00,22,2.531,2.531,2.531,2.531,0
ZKF09,2008-05-23 13:00,23,2.529,2.529,2.529,2.529,0
ZKF09,2008-05-23 13:30,23,2.529,2.529,2.529,2.529,0
ZKF09,2008-05-27 12:30,27,2.51,2.51,2.51,2.51,0
ZKF09,2008-05-27 13:00,27,2.505,2.505,2.505,2.505,0
ZKF09,2008-05-27 13:30,27,2.505,2.505,2.505,2.505,0
ZKF09,2008-05-28 10:00,28,2.47,2.47,2.47,2.47,0
ZKF09,2008-05-28 13:30,28,2.488,2.488,2.488,2.488,0
ZKF09,2008-05-29 09:30,29,2.48,2.48,2.48,2.48,0
ZKF09,2008-05-29 10:30,29,2.45,2.45,2.45,2.45,0
ZKF09,2008-05-29 12:00,29,2.41,2.41,2.41,2.41,0
ZKF09,2008-05-29 13:00,29,2.455,2.455,2.455,2.455,0
ZKF09,2008-05-29 14:00,29,2.455,2.455,2.455,2.455,0
ZKF09,2008-05-30 14:00,30,2.438,2.438,2.438,2.438,0
ZKF09,2008-06-02 12:00,2,2.42,2.42,2.42,2.42,0
ZKF09,2008-06-02 14:00,2,2.425,2.425,2.425,2.425,0
ZKF09,2008-06-03 14:00,3,2.375,2.375,2.375,2.375,0
ZKF09,2008-06-04 13:00,4,2.35,2.35,2.35,2.35,0
ZKF09,2008-06-04 14:00,4,2.35,2.35,2.35,2.35,0
ZKF09,2008-06-05 11:30,5,2.38,2.38,2.38,2.38,0
ZKF09,2008-06-05 13:00,5,2.38,2.38,2.38,2.38,0
ZKF09,2008-06-05 14:00,5,2.38,2.38,2.38,2.38,0
ZKF09,2008-06-06 14:00,6,2.5,2.5,2.5,2.5,0
ZKF09,2008-06-09 13:00,9,2.5,2.5,2.5,2.5,0
ZKF09,2008-06-09 14:00,9,2.5,2.5,2.5,2.5,0
ZKF09,2008-06-10 10:30,10,2.52,2.52,2.52,2.52,0
ZKF09,2008-06-10 12:00,10,2.51,2.51,2.51,2.51,0
ZKF09,2008-06-10 12:30,10,2.535,2.535,2.535,2.535,0
ZKF09,2008-06-10 13:00,10,2.538,2.55,2.538,2.55,0
ZKF09,2008-06-10 14:00,10,2.54,2.54,2.54,2.54,0
ZKF09,2008-06-11 12:00,11,2.645,2.645,2.645,2.645,0
ZKF09,2008-06-11 13:00,11,2.66,2.66,2.66,2.66,0
ZKF09,2008-06-11 14:00,11,2.66,2.66,2.66,2.66,0
ZKF09,2008-06-12 11:30,12,2.665,2.665,2.665,2.665,0
ZKF09,2008-06-12 13:00,12,2.72,2.72,2.72,2.72,0
ZKF09,2008-06-12 14:00,12,2.72,2.72,2.72,2.72,0
ZKF09,2008-06-13 12:30,13,2.745,2.745,2.745,2.745,0
ZKF09,2008-06-13 13:00,13,2.82,2.82,2.82,2.82,0
ZKF09,2008-06-13 14:00,13,2.82,2.82,2.82,2.82,0
ZKF09,2008-06-16 11:30,16,2.865,2.865,2.865,2.865,0
ZKF09,2008-06-16 13:00,16,2.86,2.86,2.86,2.86,0
ZKF09,2008-06-16 14:00,16,2.86,2.86,2.86,2.86,0
ZKF09,2008-06-17 13:00,17,2.857,2.857,2.857,2.857,0
ZKF09,2008-06-17 14:00,17,2.857,2.857,2.857,2.857,0
ZKF09,2008-06-18 13:00,18,2.89,2.9,2.89,2.9,0
ZKF09,2008-06-18 14:00,18,2.897,2.897,2.897,2.897,0
ZKF09,2008-06-19 13:00,19,2.835,2.835,2.835,2.835,0
ZKF09,2008-06-19 14:00,19,2.835,2.835,2.835,2.835,0
ZKF09,2008-06-20 13:00,20,2.851,2.851,2.851,2.851,0
ZKF09,2008-06-20 14:00,20,2.851,2.851,2.851,2.851,0
ZKF09,2008-06-23 13:00,23,2.83,2.83,2.83,2.83,0
ZKF09,2008-06-23 14:00,23,2.83,2.83,2.83,2.83,0
ZKF09,2008-06-24 13:00,24,2.8,2.8,2.8,2.8,0
ZKF09,2008-06-24 14:00,24,2.8,2.8,2.8,2.8,0
ZKF09,2008-06-25 13:00,25,2.83,2.83,2.83,2.83,0
ZKF09,2008-06-25 14:00,25,2.83,2.83,2.83,2.83,0
ZKF09,2008-06-26 09:30,26,2.865,2.865,2.865,2.865,0
ZKF09,2008-06-26 13:00,26,2.88,2.88,2.88,2.88,0
ZKF09,2008-06-26 14:00,26,2.88,2.88,2.88,2.88,0
ZKF09,2008-06-27 13:00,27,2.9,2.9,2.9,2.9,0
ZKF09,2008-06-27 14:00,27,2.9,2.9,2.9,2.9,0
ZKF09,2008-06-30 14:00,30,2.835,2.835,2.835,2.835,0
ZKF09,2008-07-01 14:00,1,2.821,2.821,2.821,2.821,0
ZKF09,2008-07-02 12:30,2,2.84,2.84,2.84,2.84,0
ZKF09,2008-07-02 13:00,2,2.865,2.865,2.865,2.865,0
ZKF09,2008-07-02 14:00,2,2.865,2.865,2.865,2.865,0
ZKF09,2008-07-03 13:00,3,2.88,2.88,2.88,2.88,0
ZKF09,2008-07-03 14:00,3,2.88,2.88,2.88,2.88,0
ZKF09,2008-07-04 14:00,4,2.88,2.88,2.88,2.88,0
ZKF09,2008-07-07 13:30,7,2.792,2.792,2.792,2.792,0
ZKF09,2008-07-08 13:30,8,2.765,2.765,2.765,2.765,0
ZKF09,2008-07-09 13:00,9,2.751,2.751,2.751,2.751,0
ZKF09,2008-07-09 13:30,9,2.751,2.751,2.751,2.751,0
ZKF09,2008-07-10 13:00,10,2.721,2.721,2.721,2.721,0
ZKF09,2008-07-10 13:30,10,2.721,2.721,2.721,2.721,0
ZKF09,2008-07-11 13:30,11,2.748,2.748,2.748,2.748,0
ZKF09,2008-07-14 13:00,14,2.69,2.695,2.69,2.695,0
ZKF09,2008-07-14 13:30,14,2.693,2.693,2.693,2.693,0
ZKF09,2008-07-15 13:30,15,2.693,2.693,2.693,2.693,0
ZKF09,2008-07-16 09:30,16,2.59,2.59,2.59,2.59,0
ZKF09,2008-07-16 13:00,16,2.629,2.63,2.629,2.63,0
ZKF09,2008-07-16 13:30,16,2.63,2.63,2.63,2.63,0
ZKF09,2008-07-17 13:30,17,2.5,2.5,2.5,2.5,0
ZKF09,2008-07-18 11:00,18,2.43,2.43,2.43,2.43,0
ZKF09,2008-07-18 12:30,18,2.39,2.39,2.39,2.39,0
ZKF09,2008-07-18 13:30,18,2.31,2.31,2.31,2.31,0
ZKF09,2008-07-21 13:00,21,2.35,2.35,2.35,2.35,0
ZKF09,2008-07-21 13:30,21,2.35,2.35,2.35,2.35,0
ZKF09,2008-07-22 12:00,22,2.22,2.22,2.22,2.22,0
ZKF09,2008-07-22 13:00,22,2.27,2.27,2.27,2.27,0
ZKF09,2008-07-22 13:30,22,2.27,2.27,2.27,2.27,0
ZKF09,2008-07-23 10:30,23,2.2,2.2,2.2,2.2,0
ZKF09,2008-07-23 13:00,23,2.26,2.26,2.26,2.26,0
ZKF09,2008-07-23 13:30,23,2.26,2.26,2.26,2.26,0
ZKF09,2008-07-24 11:00,24,2.27,2.27,2.27,2.27,0
ZKF09,2008-07-24 13:00,24,2.3,2.315,2.28,2.315,0
ZKF09,2008-07-24 13:30,24,2.288,2.288,2.288,2.288,0
ZKF09,2008-07-25 13:00,25,2.389,2.389,2.37,2.37,0
ZKF09,2008-07-25 13:30,25,2.386,2.386,2.386,2.386,0
ZKF09,2008-07-28 13:00,28,2.449,2.454,2.449,2.454,0
ZKF09,2008-07-28 13:30,28,2.451,2.451,2.451,2.451,0
ZKF09,2008-07-29 13:00,29,2.45,2.45,2.45,2.45,0
ZKF09,2008-07-29 13:30,29,2.45,2.45,2.45,2.45,0
ZKF09,2008-07-30 12:30,30,2.449,2.449,2.449,2.449,0
ZKF09,2008-07-30 13:00,30,2.449,2.449,2.449,2.449,0
ZKF09,2008-07-30 13:30,30,2.449,2.449,2.449,2.449,0
ZKF09,2008-07-31 13:30,31,2.425,2.425,2.425,2.425,0
ZKF09,2008-08-01 13:30,1,2.367,2.367,2.367,2.367,0
ZKF09,2008-08-04 12:00,4,2.24,2.24,2.24,2.24,0
ZKF09,2008-08-04 13:00,4,2.25,2.25,2.24,2.24,0
ZKF09,2008-08-04 13:30,4,2.242,2.242,2.242,2.242,0
ZKF09,2008-08-05 09:30,5,2.21,2.21,2.21,2.21,0
ZKF09,2008-08-05 10:00,5,2.18,2.18,2.18,2.18,0
ZKF09,2008-08-05 10:30,5,2.19,2.19,2.19,2.19,0
ZKF09,2008-08-05 11:30,5,2.21,2.21,2.21,2.21,0
ZKF09,2008-08-05 13:00,5,2.235,2.235,2.235,2.235,0
ZKF09,2008-08-05 13:30,5,2.235,2.235,2.235,2.235,0
ZKF09,2008-08-06 10:00,6,2.17,2.17,2.17,2.17,0
ZKF09,2008-08-06 10:30,6,2.165,2.165,2.13,2.13,0
ZKF09,2008-08-06 12:00,6,2.129,2.135,2.129,2.135,0
ZKF09,2008-08-06 12:30,6,2.13,2.13,2.13,2.13,0
ZKF09,2008-08-06 13:30,6,2.13,2.13,2.13,2.13,0
ZKF09,2008-08-07 12:00,7,2.195,2.195,2.195,2.195,0
ZKF09,2008-08-07 13:00,7,2.18,2.18,2.18,2.18,0
ZKF09,2008-08-07 13:30,7,2.18,2.18,2.18,2.18,0
ZKF09,2008-08-08 10:00,8,2.07,2.07,2.07,2.07,0
ZKF09,2008-08-08 13:00,8,2.05,2.05,2.05,2.05,0
ZKF09,2008-08-08 13:30,8,2.05,2.05,2.05,2.05,0
ZKF09,2008-08-11 13:00,11,2.045,2.046,2.045,2.046,0
ZKF09,2008-08-11 13:30,11,2.045,2.045,2.045,2.045,0
ZKF09,2008-08-12 09:30,12,2.04,2.04,2.04,2.04,0
ZKF09,2008-08-12 11:00,12,2.05,2.05,2.05,2.05,0
ZKF09,2008-08-12 13:30,12,2.105,2.105,2.105,2.105,0
ZKF09,2008-08-13 10:00,13,2.155,2.155,2.155,2.155,0
ZKF09,2008-08-13 10:30,13,2.17,2.17,2.17,2.17,0
ZKF09,2008-08-13 11:00,13,2.19,2.19,2.19,2.19,0
ZKF09,2008-08-13 13:00,13,2.2,2.2,2.2,2.2,0
ZKF09,2008-08-13 13:30,13,2.2,2.2,2.2,2.2,0
ZKF09,2008-08-14 12:30,14,2.17,2.21,2.17,2.21,0
ZKF09,2008-08-14 13:00,14,2.215,2.215,2.215,2.215,0
ZKF09,2008-08-14 13:30,14,2.215,2.215,2.215,2.215,0
ZKF09,2008-08-15 13:00,15,2.1,2.125,2.1,2.125,0
ZKF09,2008-08-15 13:30,15,2.113,2.113,2.113,2.113,0
ZKF09,2008-08-18 13:00,18,2.17,2.17,2.17,2.17,0
ZKF09,2008-08-18 13:30,18,2.17,2.17,2.17,2.17,0
ZKF09,2008-08-19 10:00,19,2.185,2.185,2.185,2.185,0
ZKF09,2008-08-19 12:00,19,2.19,2.19,2.19,2.19,0
ZKF09,2008-08-19 13:00,19,2.19,2.2,2.19,2.2,0
ZKF09,2008-08-19 13:30,19,2.197,2.197,2.197,2.197,0
ZKF09,2008-08-20 12:00,20,2.26,2.265,2.26,2.265,0
ZKF09,2008-08-20 12:30,20,2.26,2.26,2.26,2.26,0
ZKF09,2008-08-20 13:00,20,2.26,2.3,2.26,2.3,0
ZKF09,2008-08-20 13:30,20,2.264,2.264,2.264,2.264,0
ZKF09,2008-08-21 09:30,21,2.35,2.35,2.35,2.35,0
ZKF09,2008-08-21 10:00,21,2.36,2.36,2.36,2.36,0
ZKF09,2008-08-21 12:30,21,2.34,2.34,2.34,2.34,0
ZKF09,2008-08-21 13:00,21,2.36,2.38,2.36,2.38,0
ZKF09,2008-08-21 13:30,21,2.365,2.365,2.365,2.365,0
ZKF09,2008-08-22 13:00,22,2.32,2.32,2.3,2.3,0
ZKF09,2008-08-22 13:30,22,2.305,2.305,2.305,2.305,0
ZKF09,2008-08-25 12:30,25,2.31,2.31,2.31,2.31,0
ZKF09,2008-08-25 13:30,25,2.315,2.315,2.315,2.315,0
ZKF09,2008-08-26 09:30,26,2.29,2.29,2.29,2.29,0
ZKF09,2008-08-26 10:00,26,2.3,2.3,2.3,2.3,0
ZKF09,2008-08-26 13:00,26,2.29,2.29,2.29,2.29,0
ZKF09,2008-08-26 13:30,26,2.29,2.29,2.29,2.29,0
ZKF09,2008-08-27 14:00,27,2.3,2.3,2.3,2.3,0
ZKF09,2008-08-28 13:30,28,2.268,2.268,2.268,2.268,0
ZKF09,2008-08-29 11:00,29,2.29,2.29,2.29,2.29,0
ZKF09,2008-08-29 13:00,29,2.295,2.295,2.29,2.29,0
ZKF09,2008-08-29 13:30,29,2.292,2.292,2.292,2.292,0
ZKF09,2008-09-02 13:30,2,2.273,2.273,2.273,2.273,0
ZKF09,2008-09-03 11:30,3,2.209,2.209,2.209,2.209,0
ZKF09,2008-09-03 13:00,3,2.22,2.22,2.22,2.22,0
ZKF09,2008-09-03 13:30,3,2.22,2.22,2.22,2.22,0
ZKF09,2008-09-04 09:30,4,2.23,2.23,2.23,2.23,0
ZKF09,2008-09-04 13:00,4,2.245,2.245,2.23,2.23,0
ZKF09,2008-09-04 13:30,4,2.237,2.237,2.237,2.237,0
ZKF09,2008-09-05 11:00,5,2.14,2.14,2.14,2.14,0
ZKF09,2008-09-05 12:30,5,2.17,2.17,2.15,2.155,0
ZKF09,2008-09-05 13:00,5,2.155,2.16,2.155,2.155,0
ZKF09,2008-09-05 13:30,5,2.158,2.158,2.158,2.158,0
ZKF09,2008-09-08 13:00,8,2.15,2.185,2.15,2.155,0
ZKF09,2008-09-08 13:30,8,2.163,2.163,2.163,2.163,0
ZKF09,2008-09-09 11:30,9,2.155,2.16,2.155,2.16,0
ZKF09,2008-09-09 12:00,9,2.16,2.16,2.16,2.16,0
ZKF09,2008-09-09 12:30,9,2.16,2.165,2.16,2.16,0
ZKF09,2008-09-09 13:00,9,2.16,2.16,2.16,2.16,0
ZKF09,2008-09-09 13:30,9,2.16,2.16,2.16,2.16,0
ZKF09,2008-09-10 10:00,10,2.15,2.15,2.15,2.15,0
ZKF09,2008-09-10 13:00,10,2.155,2.155,2.155,2.155,0
ZKF09,2008-09-10 13:30,10,2.155,2.155,2.155,2.155,0
ZKF09,2008-09-11 13:00,11,2.145,2.145,2.145,2.145,0
ZKF09,2008-09-11 13:30,11,2.145,2.145,2.145,2.145,0
ZKF09,2008-09-12 13:00,12,2.2,2.2,2.19,2.19,0
ZKF09,2008-09-12 13:30,12,2.197,2.197,2.197,2.197,0
ZKF09,2008-09-15 10:00,15,2.19,2.19,2.19,2.19,0
ZKF09,2008-09-15 11:00,15,2.2,2.2,2.2,2.2,0
ZKF09,2008-09-15 13:00,15,2.198,2.21,2.197,2.21,0
ZKF09,2008-09-15 13:30,15,2.203,2.203,2.203,2.203,0
ZKF09,2008-09-16 11:00,16,2.15,2.15,2.15,2.15,0
ZKF09,2008-09-16 12:00,16,2.121,2.121,2.12,2.12,0
ZKF09,2008-09-16 13:00,16,2.122,2.135,2.121,2.126,0
ZKF09,2008-09-17 10:00,17,2.12,2.12,2.12,2.12,0
ZKF09,2008-09-17 13:00,17,2.158,2.185,2.158,2.175,0
ZKF09,2008-09-17 13:30,17,2.176,2.176,2.176,2.176,0
ZKF09,2008-09-18 13:00,18,2.149,2.149,2.145,2.145,0
ZKF09,2008-09-18 13:30,18,2.146,2.146,2.146,2.146,0
ZKF09,2008-09-19 13:00,19,2.189,2.189,2.189,2.189,0
ZKF09,2008-09-19 13:30,19,2.189,2.189,2.189,2.189,0
ZKF09,2008-09-22 12:30,22,2.24,2.24,2.24,2.24,0
ZKF09,2008-09-22 13:00,22,2.269,2.269,2.269,2.269,0
ZKF09,2008-09-22 13:30,22,2.269,2.269,2.269,2.269,0
ZKF09,2008-09-23 10:00,23,2.19,2.19,2.19,2.19,0
ZKF09,2008-09-23 13:00,23,2.259,2.259,2.259,2.259,0
ZKF09,2008-09-23 13:30,23,2.259,2.259,2.259,2.259,0
ZKF09,2008-09-24 11:30,24,2.26,2.26,2.26,2.26,0
ZKF09,2008-09-24 13:00,24,2.269,2.29,2.269,2.29,0
ZKF09,2008-09-24 13:30,24,2.272,2.272,2.272,2.272,0
ZKF09,2008-09-25 13:00,25,2.264,2.264,2.264,2.264,0
ZKF09,2008-09-25 13:30,25,2.264,2.264,2.264,2.264,0
ZKF09,2008-09-26 10:00,26,2.23,2.23,2.23,2.23,0
ZKF09,2008-09-26 10:30,26,2.23,2.23,2.226,2.226,0
ZKF09,2008-09-26 12:00,26,2.24,2.24,2.24,2.24,0
ZKF09,2008-09-26 13:00,26,2.235,2.235,2.235,2.235,0
ZKF09,2008-09-26 13:30,26,2.235,2.235,2.235,2.235,0
ZKF09,2008-09-29 10:30,29,2.16,2.16,2.16,2.16,0
ZKF09,2008-09-29 11:00,29,2.15,2.15,2.14,2.14,0
ZKF09,2008-09-29 12:30,29,2.14,2.14,2.14,2.14,0
ZKF09,2008-09-29 13:00,29,2.17,2.17,2.17,2.17,0
ZKF09,2008-09-29 13:30,29,2.17,2.17,2.17,2.17,0
ZKF09,2008-09-30 10:00,30,2.125,2.125,2.125,2.125,0
ZKF09,2008-09-30 13:00,30,2.12,2.12,2.12,2.12,0
ZKF09,2008-09-30 13:30,30,2.12,2.12,2.12,2.12,0
ZKF09,2008-10-01 10:00,1,2.05,2.05,2.05,2.05,0
ZKF09,2008-10-01 10:30,1,2.064,2.069,2.064,2.069,0
ZKF09,2008-10-01 11:30,1,2.094,2.094,2.094,2.094,0
ZKF09,2008-10-01 13:00,1,2.1,2.1,2.1,2.1,0
ZKF09,2008-10-01 13:30,1,2.1,2.1,2.1,2.1,0
ZKF09,2008-10-02 13:00,2,1.987,1.987,1.98,1.98,0
ZKF09,2008-10-02 13:30,2,1.981,1.981,1.981,1.981,0
ZKF09,2008-10-03 09:30,3,1.93,1.93,1.93,1.93,0
ZKF09,2008-10-03 10:00,3,1.965,1.965,1.965,1.965,0
ZKF09,2008-10-03 10:30,3,1.965,1.965,1.955,1.955,0
ZKF09,2008-10-03 12:30,3,1.961,1.961,1.96,1.96,0
ZKF09,2008-10-03 13:00,3,1.975,1.975,1.975,1.975,0
ZKF09,2008-10-03 13:30,3,1.975,1.975,1.975,1.975,0
ZKF09,2008-10-06 11:30,6,1.85,1.85,1.835,1.835,0
ZKF09,2008-10-06 12:30,6,1.811,1.811,1.811,1.811,0
ZKF09,2008-10-06 13:00,6,1.83,1.83,1.8,1.815,0
ZKF09,2008-10-06 13:30,6,1.812,1.812,1.812,1.812,0
ZKF09,2008-10-07 12:30,7,1.82,1.82,1.82,1.82,0
ZKF09,2008-10-07 13:00,7,1.829,1.84,1.82,1.84,0
ZKF09,2008-10-07 15:30,7,1.827,1.827,1.827,1.827,0
ZKF09,2008-10-08 12:00,8,1.839,1.839,1.839,1.839,0
ZKF09,2008-10-08 12:30,8,1.835,1.835,1.835,1.835,0
ZKF09,2008-10-08 13:00,8,1.838,1.843,1.838,1.84,0
ZKF09,2008-10-08 13:30,8,1.839,1.839,1.839,1.839,0
ZKF09,2008-10-09 09:30,9,1.85,1.85,1.85,1.85,0
ZKF09,2008-10-09 12:00,9,1.85,1.85,1.85,1.85,0
ZKF09,2008-10-09 13:00,9,1.859,1.859,1.85,1.85,0
ZKF09,2008-10-09 13:30,9,1.853,1.853,1.853,1.853,0
ZKF09,2008-10-10 12:00,10,1.665,1.665,1.665,1.665,0
ZKF09,2008-10-10 13:00,10,1.69,1.699,1.69,1.697,0
ZKF09,2008-10-10 13:30,10,1.693,1.693,1.693,1.693,0
ZKF09,2008-10-13 10:00,13,1.75,1.75,1.75,1.75,0
ZKF09,2008-10-13 12:00,13,1.75,1.75,1.75,1.75,0
ZKF09,2008-10-13 12:30,13,1.77,1.77,1.77,1.77,0
ZKF09,2008-10-13 13:00,13,1.778,1.78,1.778,1.78,0
ZKF09,2008-10-13 13:30,13,1.779,1.779,1.779,1.779,0
ZKF09,2008-10-14 13:30,14,1.798,1.798,1.798,1.798,0
ZKF09,2008-10-15 12:00,15,1.7,1.7,1.7,1.7,0
ZKF09,2008-10-15 12:30,15,1.7,1.71,1.7,1.71,0
ZKF09,2008-10-15 13:00,15,1.695,1.705,1.69,1.705,0
ZKF09,2008-10-15 13:30,15,1.695,1.695,1.695,1.695,0
ZKF09,2008-10-16 09:30,16,1.695,1.695,1.695,1.695,0
ZKF09,2008-10-16 13:00,16,1.67,1.67,1.66,1.66,0
ZKF09,2008-10-16 13:30,16,1.665,1.665,1.665,1.665,0
ZKF09,2008-10-17 10:00,17,1.695,1.695,1.695,1.695,0
ZKF09,2008-10-17 10:30,17,1.69,1.69,1.69,1.69,0
ZKF09,2008-10-17 12:30,17,1.74,1.74,1.74,1.74,0
ZKF09,2008-10-17 13:00,17,1.74,1.744,1.74,1.744,0
ZKF09,2008-10-17 13:30,17,1.74,1.74,1.74,1.74,0
ZKF09,2008-10-20 13:00,20,1.81,1.824,1.81,1.824,0
ZKF09,2008-10-20 13:30,20,1.812,1.812,1.812,1.812,0
ZKF09,2008-10-21 13:00,21,1.74,1.74,1.74,1.74,0
ZKF09,2008-10-21 13:30,21,1.74,1.74,1.74,1.74,0
ZKF09,2008-10-22 10:00,22,1.62,1.62,1.62,1.62,0
ZKF09,2008-10-22 10:30,22,1.65,1.65,1.65,1.65,0
ZKF09,2008-10-22 12:00,22,1.65,1.65,1.65,1.65,0
ZKF09,2008-10-22 13:00,22,1.666,1.666,1.666,1.666,0
ZKF09,2008-10-22 13:30,22,1.666,1.666,1.666,1.666,0
ZKF09,2008-10-23 13:00,23,1.72,1.72,1.72,1.72,0
ZKF09,2008-10-23 13:30,23,1.72,1.72,1.72,1.72,0
ZKF09,2008-10-24 09:30,24,1.67,1.67,1.67,1.67,0
ZKF09,2008-10-24 10:30,24,1.715,1.715,1.715,1.715,0
ZKF09,2008-10-24 12:30,24,1.675,1.675,1.675,1.675,0
ZKF09,2008-10-24 13:00,24,1.66,1.69,1.66,1.69,0
ZKF09,2008-10-24 13:30,24,1.664,1.664,1.664,1.664,0
ZKF09,2008-10-27 10:00,27,1.66,1.66,1.66,1.66,0
ZKF09,2008-10-27 13:00,27,1.71,1.71,1.68,1.68,0
ZKF09,2008-10-27 13:30,27,1.702,1.702,1.702,1.702,0
ZKF09,2008-10-28 10:00,28,1.72,1.72,1.72,1.72,0
ZKF09,2008-10-28 10:30,28,1.719,1.72,1.719,1.72,0
ZKF09,2008-10-28 11:00,28,1.73,1.73,1.73,1.73,0
ZKF09,2008-10-28 12:30,28,1.715,1.715,1.715,1.715,0
ZKF09,2008-10-28 13:00,28,1.72,1.72,1.72,1.72,0
ZKF09,2008-10-28 13:30,28,1.712,1.712,1.712,1.712,0
ZKF09,2008-10-29 10:00,29,1.8,1.8,1.8,1.8,0
ZKF09,2008-10-29 11:00,29,1.82,1.83,1.82,1.83,0
ZKF09,2008-10-29 12:00,29,1.815,1.815,1.815,1.815,0
ZKF09,2008-10-29 13:00,29,1.839,1.84,1.823,1.823,0
ZKF09,2008-10-29 13:30,29,1.834,1.834,1.834,1.834,0
ZKF09,2008-10-30 10:30,30,1.8,1.8,1.78,1.78,0
ZKF09,2008-10-30 11:30,30,1.8,1.8,1.8,1.8,0
ZKF09,2008-10-30 12:00,30,1.78,1.78,1.765,1.765,0
ZKF09,2008-10-30 14:00,30,1.805,1.805,1.805,1.805,0
ZKF09,2008-10-31 13:00,31,1.75,1.755,1.75,1.755,0
ZKF09,2008-10-31 13:30,31,1.755,1.755,1.755,1.755,0
ZKF09,2008-11-04 10:30,4,1.83,1.83,1.83,1.83,5
ZKF09,2008-11-04 11:00,4,1.845,1.845,1.845,1.845,10
ZKF09,2008-11-04 13:00,4,1.8,1.8,1.8,1.8,2
ZKF09,2008-11-05 10:00,5,1.735,1.735,1.735,1.735,2
ZKF09,2008-11-05 13:00,5,1.779,1.8,1.779,1.779,7
ZKF09,2008-11-06 11:30,6,1.75,1.75,1.75,1.75,2
ZKF09,2008-11-07 11:00,7,1.75,1.75,1.75,1.75,10
ZKF09,2008-11-07 13:00,7,1.739,1.739,1.739,1.739,1
ZKF09,2008-11-10 11:30,10,1.7,1.7,1.7,1.7,5
ZKF09,2008-11-10 13:00,10,1.739,1.739,1.739,1.739,1
ZKF09,2008-11-11 13:00,11,1.66,1.66,1.66,1.66,4
ZKF09,2008-11-12 11:30,12,1.66,1.66,1.66,1.66,2
ZKF09,2008-11-12 12:00,12,1.66,1.66,1.62,1.62,4
ZKF09,2008-11-12 12:30,12,1.616,1.616,1.616,1.616,2
ZKF09,2008-11-12 13:00,12,1.622,1.63,1.62,1.63,5
ZKF09,2008-11-13 13:00,13,1.645,1.645,1.63,1.645,14
ZKF09,2008-11-14 09:30,14,1.59,1.59,1.59,1.59,1
ZKF09,2008-11-14 12:30,14,1.649,1.649,1.649,1.649,10
ZKF09,2008-11-14 13:00,14,1.651,1.651,1.64,1.64,3
ZKF09,2008-11-17 11:30,17,1.669,1.7,1.669,1.7,11
ZKF09,2008-11-17 12:00,17,1.71,1.71,1.71,1.71,1
ZKF09,2008-11-17 12:30,17,1.71,1.71,1.71,1.71,15
ZKF09,2008-11-17 13:00,17,1.695,1.71,1.695,1.71,7
ZKF09,2008-11-18 13:00,18,1.69,1.69,1.69,1.69,2
ZKF09,2008-11-19 13:00,19,1.678,1.68,1.678,1.68,2
ZKF09,2008-11-20 09:30,20,1.6,1.61,1.6,1.61,7
ZKF09,2008-11-20 10:00,20,1.6,1.6,1.6,1.6,5
ZKF09,2008-11-20 13:00,20,1.622,1.622,1.622,1.622,1
ZKF09,2008-11-21 11:30,21,1.56,1.58,1.56,1.58,25
ZKF09,2008-11-21 13:00,21,1.545,1.57,1.545,1.57,7
ZKF09,2008-11-24 12:30,24,1.621,1.621,1.621,1.621,1
ZKF09,2008-11-24 13:00,24,1.628,1.628,1.627,1.627,2
ZKF09,2008-11-25 10:00,25,1.609,1.609,1.609,1.609,1
ZKF09,2008-11-25 12:00,25,1.58,1.58,1.58,1.58,3
ZKF09,2008-11-25 13:00,25,1.61,1.61,1.595,1.6,12
ZKF09,2008-11-26 09:30,26,1.605,1.609,1.605,1.609,2
ZKF09,2008-11-26 13:00,26,1.62,1.625,1.62,1.62,18
ZKF09,2008-11-28 11:30,28,1.615,1.659,1.615,1.659,3
ZKF09,2008-12-01 12:00,1,1.58,1.58,1.58,1.58,2
ZKF09,2008-12-01 13:00,1,1.587,1.587,1.58,1.58,7
ZKF09,2008-12-02 13:00,2,1.575,1.575,1.546,1.546,18
ZKF09,2008-12-03 10:00,3,1.541,1.541,1.541,1.541,5
ZKF09,2008-12-03 11:00,3,1.54,1.54,1.537,1.537,2
ZKF09,2008-12-03 11:30,3,1.54,1.54,1.54,1.54,1
ZKF09,2008-12-03 13:00,3,1.56,1.56,1.55,1.55,8
ZKF09,2008-12-04 10:00,4,1.491,1.491,1.49,1.49,3
ZKF09,2008-12-04 11:00,4,1.481,1.481,1.481,1.481,1
ZKF09,2008-12-04 12:30,4,1.481,1.481,1.481,1.481,5
ZKF09,2008-12-04 13:00,4,1.495,1.495,1.479,1.479,8
ZKF09,2008-12-05 09:30,5,1.45,1.45,1.45,1.45,2
ZKF09,2008-12-05 10:00,5,1.37,1.37,1.37,1.37,2
ZKF09,2008-12-05 12:30,5,1.39,1.4,1.39,1.4,11
ZKF09,2008-12-05 13:00,5,1.403,1.403,1.395,1.399,9
ZKF09,2008-12-08 12:30,8,1.455,1.467,1.455,1.467,10
ZKF09,2008-12-08 13:00,8,1.467,1.47,1.461,1.47,28
ZKF09,2008-12-09 11:30,9,1.46,1.46,1.46,1.46,2
ZKF09,2008-12-09 13:00,9,1.455,1.457,1.455,1.457,7
ZKF09,2008-12-10 10:00,10,1.456,1.456,1.456,1.456,10
ZKF09,2008-12-10 11:00,10,1.46,1.46,1.46,1.46,5
ZKF09,2008-12-10 11:30,10,1.465,1.47,1.465,1.47,15
ZKF09,2008-12-10 13:00,10,1.48,1.485,1.48,1.485,6
ZKF09,2008-12-11 10:00,11,1.49,1.5,1.49,1.5,26
ZKF09,2008-12-11 11:00,11,1.52,1.52,1.52,1.52,4
ZKF09,2008-12-11 11:30,11,1.53,1.53,1.53,1.53,10
ZKF09,2008-12-11 13:00,11,1.52,1.52,1.515,1.52,7
ZKF09,2008-12-12 09:30,12,1.5,1.5,1.5,1.5,6
ZKF09,2008-12-12 11:00,12,1.505,1.505,1.505,1.505,4
ZKF09,2008-12-12 11:30,12,1.54,1.54,1.53,1.53,3
ZKF09,2008-12-12 12:00,12,1.53,1.53,1.53,1.53,5
ZKF09,2008-12-12 12:30,12,1.52,1.52,1.52,1.52,3
ZKF09,2008-12-12 13:00,12,1.539,1.55,1.539,1.55,21
ZKF09,2008-12-15 09:30,15,1.555,1.555,1.555,1.555,4
ZKF09,2008-12-15 12:30,15,1.545,1.545,1.545,1.545,3
ZKF09,2008-12-15 13:00,15,1.545,1.549,1.54,1.54,20
ZKF09,2008-12-16 09:30,16,1.55,1.55,1.55,1.55,2
ZKF09,2008-12-16 10:00,16,1.55,1.55,1.55,1.55,5
ZKF09,2008-12-16 12:30,16,1.575,1.575,1.575,1.575,5
ZKF09,2008-12-16 13:00,16,1.59,1.59,1.585,1.585,13
ZKF09,2008-12-17 10:30,17,1.575,1.575,1.57,1.57,5
ZKF09,2008-12-17 11:00,17,1.575,1.575,1.575,1.575,2
ZKF09,2008-12-17 13:00,17,1.59,1.6,1.59,1.6,6
ZKF09,2008-12-18 11:30,18,1.588,1.588,1.58,1.58,4
ZKF09,2008-12-18 12:00,18,1.58,1.58,1.58,1.58,3
ZKF09,2008-12-18 12:30,18,1.58,1.58,1.58,1.58,1
ZKF09,2008-12-18 13:00,18,1.575,1.575,1.57,1.57,10
ZKF09,2008-12-19 11:30,19,1.541,1.541,1.54,1.54,11
ZKF09,2008-12-19 12:30,19,1.559,1.56,1.559,1.56,21
ZKF09,2008-12-19 13:00,19,1.565,1.579,1.56,1.577,22
ZKF09,2008-12-22 10:00,22,1.565,1.565,1.565,1.565,2
ZKF09,2008-12-22 12:30,22,1.555,1.555,1.545,1.555,16
ZKF09,2008-12-22 13:00,22,1.558,1.569,1.555,1.569,15
ZKF09,2008-12-23 10:00,23,1.565,1.565,1.565,1.565,3
ZKF09,2008-12-23 11:00,23,1.555,1.555,1.555,1.555,5
ZKF09,2008-12-23 11:30,23,1.56,1.565,1.56,1.565,10
ZKF09,2008-12-23 13:00,23,1.59,1.6,1.59,1.6,15
ZKF09,2008-12-24 11:30,24,1.61,1.615,1.61,1.615,10
ZKF09,2008-12-26 12:00,26,1.652,1.656,1.652,1.656,15
ZKF09,2008-12-26 13:00,26,1.66,1.67,1.66,1.67,15
ZKF09,2008-12-29 11:00,29,1.635,1.635,1.625,1.63,33
ZKF09,2008-12-29 11:30,29,1.61,1.61,1.61,1.61,5
ZKF09,2008-12-29 12:00,29,1.61,1.61,1.61,1.61,5
ZKF09,2008-12-29 12:30,29,1.615,1.615,1.615,1.615,1
ZKF09,2008-12-29 13:00,29,1.62,1.62,1.605,1.619,17
ZKF09,2008-12-30 09:30,30,1.605,1.605,1.605,1.605,2
ZKF09,2008-12-30 10:00,30,1.595,1.595,1.595,1.595,10
ZKF09,2008-12-30 11:00,30,1.6,1.605,1.6,1.605,6
ZKF09,2008-12-30 13:00,30,1.615,1.615,1.605,1.615,17
ZKF09,2008-12-31 12:30,31,1.615,1.615,1.615,1.615,2
ZKF09,2008-12-31 13:00,31,1.63,1.63,1.63,1.63,1
ZKF09,2009-01-02 13:00,2,1.62,1.62,1.62,1.62,2
ZKF09,2009-01-05 09:30,5,1.565,1.565,1.565,1.565,1
ZKF09,2009-01-05 10:00,5,1.611,1.611,1.611,1.611,3
ZKF09,2009-01-05 10:30,5,1.62,1.62,1.62,1.62,1
ZKF09,2009-01-05 13:00,5,1.631,1.631,1.631,1.631,5
ZKF09,2009-01-06 09:30,6,1.675,1.675,1.675,1.675,6