ZKF10,2008-05-05 13:00,5,2.41,2.41,2.41,2.41,0
ZKF10,2008-05-05 13:30,5,2.41,2.41,2.41,2.41,0
ZKF10,2008-05-06 13:30,6,2.44,2.44,2.44,2.44,0
ZKF10,2008-05-08 13:30,8,2.49,2.49,2.49,2.49,0
ZKF10,2008-05-09 13:30,9,2.51,2.51,2.51,2.51,0
ZKF10,2008-05-12 13:30,12,2.53,2.53,2.53,2.53,0
ZKF10,2008-05-13 13:30,13,2.5,2.5,2.5,2.5,0
ZKF10,2008-05-14 13:30,14,2.47,2.47,2.47,2.47,0
ZKF10,2008-05-15 13:30,15,2.45,2.45,2.45,2.45,0
ZKF10,2008-05-16 13:30,16,2.47,2.47,2.47,2.47,0
ZKF10,2008-05-19 13:30,19,2.47,2.47,2.47,2.47,0
ZKF10,2008-05-20 13:30,20,2.48,2.48,2.48,2.48,0
ZKF10,2008-05-21 10:30,21,2.53,2.53,2.53,2.53,0
ZKF10,2008-05-21 16:00,21,2.5,2.5,2.5,2.5,0
ZKF10,2008-05-22 13:00,22,2.535,2.535,2.535,2.535,0
ZKF10,2008-05-22 13:30,22,2.535,2.535,2.535,2.535,0
ZKF10,2008-05-23 13:30,23,2.54,2.54,2.54,2.54,0
ZKF10,2008-05-27 13:30,27,2.525,2.525,2.525,2.525,0
ZKF10,2008-05-28 13:00,28,2.5,2.5,2.5,2.5,0
ZKF10,2008-05-28 13:30,28,2.5,2.5,2.5,2.5,0
ZKF10,2008-05-29 13:00,29,2.45,2.45,2.45,2.45,0
ZKF10,2008-05-29 14:00,29,2.45,2.45,2.45,2.45,0
ZKF10,2008-05-30 13:00,30,2.45,2.45,2.45,2.45,0
ZKF10,2008-05-30 14:00,30,2.45,2.45,2.45,2.45,0
ZKF10,2008-06-02 14:00,2,2.44,2.44,2.44,2.44,0
ZKF10,2008-06-03 14:00,3,2.38,2.38,2.38,2.38,0
ZKF10,2008-06-04 13:00,4,2.36,2.36,2.36,2.36,0
ZKF10,2008-06-04 14:00,4,2.36,2.36,2.36,2.36,0
ZKF10,2008-06-05 10:30,5,2.38,2.38,2.38,2.38,0
ZKF10,2008-06-05 12:30,5,2.4,2.4,2.4,2.4,0
ZKF10,2008-06-05 13:00,5,2.4,2.4,2.4,2.4,0
ZKF10,2008-06-05 14:00,5,2.4,2.4,2.4,2.4,0
ZKF10,2008-06-06 12:00,6,2.52,2.52,2.52,2.52,0
ZKF10,2008-06-06 13:00,6,2.5,2.5,2.5,2.5,0
ZKF10,2008-06-06 14:00,6,2.5,2.5,2.5,2.5,0
ZKF10,2008-06-09 14:00,9,2.52,2.52,2.52,2.52,0
ZKF10,2008-06-10 12:00,10,2.55,2.55,2.55,2.55,0
ZKF10,2008-06-10 14:00,10,2.55,2.55,2.55,2.55,0
ZKF10,2008-06-11 14:00,11,2.64,2.64,2.64,2.64,0
ZKF10,2008-06-12 13:00,12,2.72,2.72,2.72,2.72,0
ZKF10,2008-06-12 14:00,12,2.72,2.72,2.72,2.72,0
ZKF10,2008-06-13 14:00,13,2.76,2.76,2.76,2.76,0
ZKF10,2008-06-16 14:00,16,2.83,2.83,2.83,2.83,0
ZKF10,2008-06-17 14:00,17,2.825,2.825,2.825,2.825,0
ZKF10,2008-06-18 14:00,18,2.83,2.83,2.83,2.83,0
ZKF10,2008-06-19 14:00,19,2.75,2.75,2.75,2.75,0
ZKF10,2008-06-20 14:00,20,2.77,2.77,2.77,2.77,0
ZKF10,2008-06-23 14:00,23,2.77,2.77,2.77,2.77,0
ZKF10,2008-06-24 14:00,24,2.73,2.73,2.73,2.73,0
ZKF10,2008-06-25 13:00,25,2.76,2.76,2.76,2.76,0
ZKF10,2008-06-25 14:00,25,2.76,2.76,2.76,2.76,0
ZKF10,2008-06-26 14:00,26,2.8,2.8,2.8,2.8,0
ZKF10,2008-06-27 14:00,27,2.84,2.84,2.84,2.84,0
ZKF10,2008-06-30 14:00,30,2.77,2.77,2.77,2.77,0
ZKF10,2008-07-01 14:00,1,2.76,2.76,2.76,2.76,0
ZKF10,2008-07-02 14:00,2,2.75,2.75,2.75,2.75,0
ZKF10,2008-07-03 14:00,3,2.86,2.86,2.86,2.86,0
ZKF10,2008-07-04 14:00,4,2.78,2.78,2.78,2.78,0
ZKF10,2008-07-07 13:30,7,2.72,2.72,2.72,2.72,0
ZKF10,2008-07-08 13:30,8,2.72,2.72,2.72,2.72,0
ZKF10,2008-07-09 13:30,9,2.64,2.64,2.64,2.64,0
ZKF10,2008-07-10 13:30,10,2.7,2.7,2.7,2.7,0
ZKF10,2008-07-11 13:30,11,2.7,2.7,2.7,2.7,0
ZKF10,2008-07-14 13:30,14,2.67,2.67,2.67,2.67,0
ZKF10,2008-07-15 13:00,15,2.62,2.62,2.62,2.62,0
ZKF10,2008-07-15 13:30,15,2.62,2.62,2.62,2.62,0
ZKF10,2008-07-16 13:30,16,2.6,2.6,2.6,2.6,0
ZKF10,2008-07-17 13:30,17,2.5,2.5,2.5,2.5,0
ZKF10,2008-07-18 13:30,18,2.39,2.39,2.39,2.39,0
ZKF10,2008-07-21 12:00,21,2.35,2.35,2.35,2.35,0
ZKF10,2008-07-21 13:00,21,2.33,2.35,2.33,2.35,0
ZKF10,2008-07-21 13:30,21,2.34,2.34,2.34,2.34,0
ZKF10,2008-07-22 13:00,22,2.22,2.22,2.22,2.22,0
ZKF10,2008-07-22 13:30,22,2.22,2.22,2.22,2.22,0
ZKF10,2008-07-23 13:00,23,2.24,2.24,2.24,2.24,0
ZKF10,2008-07-23 13:30,23,2.24,2.24,2.24,2.24,0
ZKF10,2008-07-24 13:30,24,2.28,2.28,2.28,2.28,0
ZKF10,2008-07-25 13:30,25,2.35,2.35,2.35,2.35,0
ZKF10,2008-07-28 13:30,28,2.44,2.44,2.44,2.44,0
ZKF10,2008-07-29 13:00,29,2.44,2.44,2.44,2.44,0
ZKF10,2008-07-29 13:30,29,2.44,2.44,2.44,2.44,0
ZKF10,2008-07-30 13:30,30,2.44,2.44,2.44,2.44,0
ZKF10,2008-07-31 13:00,31,2.43,2.43,2.43,2.43,0
ZKF10,2008-07-31 13:30,31,2.43,2.43,2.43,2.43,0
ZKF10,2008-08-01 13:00,1,2.375,2.375,2.375,2.375,0
ZKF10,2008-08-01 13:30,1,2.375,2.375,2.375,2.375,0
ZKF10,2008-08-04 13:00,4,2.25,2.25,2.25,2.25,0
ZKF10,2008-08-04 13:30,4,2.25,2.25,2.25,2.25,0
ZKF10,2008-08-05 10:30,5,2.2,2.2,2.2,2.2,0
ZKF10,2008-08-05 13:30,5,2.19,2.19,2.19,2.19,0
ZKF10,2008-08-06 12:30,6,2.13,2.13,2.13,2.13,0
ZKF10,2008-08-06 13:00,6,2.15,2.15,2.15,2.15,0
ZKF10,2008-08-06 13:30,6,2.15,2.15,2.15,2.15,0
ZKF10,2008-08-07 13:00,7,2.2,2.2,2.2,2.2,0
ZKF10,2008-08-07 13:30,7,2.2,2.2,2.2,2.2,0
ZKF10,2008-08-08 10:00,8,2.09,2.09,2.09,2.09,0
ZKF10,2008-08-08 13:00,8,2.07,2.07,2.07,2.07,0
ZKF10,2008-08-08 13:30,8,2.07,2.07,2.07,2.07,0
ZKF10,2008-08-11 13:30,11,2.07,2.07,2.07,2.07,0
ZKF10,2008-08-12 13:30,12,2.1,2.1,2.1,2.1,0
ZKF10,2008-08-13 13:00,13,2.18,2.18,2.18,2.18,0
ZKF10,2008-08-13 13:30,13,2.18,2.18,2.18,2.18,0
ZKF10,2008-08-14 13:00,14,2.22,2.22,2.22,2.22,0
ZKF10,2008-08-14 13:30,14,2.22,2.22,2.22,2.22,0
ZKF10,2008-08-15 13:30,15,2.22,2.22,2.22,2.22,0
ZKF10,2008-08-18 13:30,18,2.18,2.18,2.18,2.18,0
ZKF10,2008-08-19 13:00,19,2.2,2.2,2.2,2.2,0
ZKF10,2008-08-19 13:30,19,2.2,2.2,2.2,2.2,0
ZKF10,2008-08-20 13:00,20,2.26,2.26,2.26,2.26,0
ZKF10,2008-08-20 13:30,20,2.26,2.26,2.26,2.26,0
ZKF10,2008-08-21 13:00,21,2.35,2.35,2.35,2.35,0
ZKF10,2008-08-21 13:30,21,2.35,2.35,2.35,2.35,0
ZKF10,2008-08-22 13:30,22,2.3,2.3,2.3,2.3,0
ZKF10,2008-08-25 13:00,25,2.32,2.32,2.32,2.32,0
ZKF10,2008-08-25 13:30,25,2.32,2.32,2.32,2.32,0
ZKF10,2008-08-26 13:30,26,2.3,2.3,2.3,2.3,0
ZKF10,2008-08-27 13:00,27,2.32,2.32,2.32,2.32,0
ZKF10,2008-08-27 13:30,27,2.32,2.32,2.32,2.32,0
ZKF10,2008-08-28 13:30,28,2.26,2.26,2.26,2.26,0
ZKF10,2008-08-29 10:00,29,2.3,2.3,2.3,2.3,0
ZKF10,2008-08-29 14:00,29,2.3,2.3,2.3,2.3,0
ZKF10,2008-09-02 11:30,2,2.235,2.235,2.235,2.235,0
ZKF10,2008-09-02 13:00,2,2.23,2.23,2.23,2.23,0
ZKF10,2008-09-02 13:30,2,2.23,2.23,2.23,2.23,0
ZKF10,2008-09-03 13:00,3,2.2,2.2,2.2,2.2,0
ZKF10,2008-09-03 13:30,3,2.2,2.2,2.2,2.2,0
ZKF10,2008-09-04 13:00,4,2.215,2.215,2.215,2.215,0
ZKF10,2008-09-04 13:30,4,2.215,2.215,2.215,2.215,0
ZKF10,2008-09-05 13:30,5,2.14,2.14,2.14,2.14,0
ZKF10,2008-09-08 13:00,8,2.17,2.17,2.15,2.15,0
ZKF10,2008-09-08 13:30,8,2.16,2.16,2.16,2.16,0
ZKF10,2008-09-09 11:30,9,2.16,2.16,2.16,2.16,0
ZKF10,2008-09-09 13:00,9,2.17,2.17,2.165,2.165,0
ZKF10,2008-09-09 13:30,9,2.168,2.168,2.168,2.168,0
ZKF10,2008-09-10 13:30,10,2.175,2.175,2.175,2.175,0
ZKF10,2008-09-11 11:30,11,2.16,2.16,2.16,2.16,0
ZKF10,2008-09-11 13:00,11,2.17,2.17,2.14,2.17,0
ZKF10,2008-09-11 13:30,11,2.158,2.158,2.158,2.158,0
ZKF10,2008-09-12 13:30,12,2.2,2.2,2.2,2.2,0
ZKF10,2008-09-15 13:00,15,2.18,2.18,2.18,2.18,0
ZKF10,2008-09-15 13:30,15,2.18,2.18,2.18,2.18,0
ZKF10,2008-09-16 13:00,16,2.11,2.11,2.11,2.11,0
ZKF10,2008-09-17 13:00,17,2.15,2.15,2.15,2.15,0
ZKF10,2008-09-17 13:30,17,2.15,2.15,2.15,2.15,0
ZKF10,2008-09-18 13:00,18,2.155,2.155,2.15,2.15,0
ZKF10,2008-09-18 13:30,18,2.15,2.15,2.15,2.15,0
ZKF10,2008-09-19 11:00,19,2.18,2.18,2.18,2.18,0
ZKF10,2008-09-19 13:00,19,2.18,2.18,2.18,2.18,0
ZKF10,2008-09-19 13:30,19,2.18,2.18,2.18,2.18,0
ZKF10,2008-09-22 13:30,22,2.24,2.24,2.24,2.24,0
ZKF10,2008-09-23 13:00,23,2.23,2.23,2.23,2.23,0
ZKF10,2008-09-23 13:30,23,2.23,2.23,2.23,2.23,0
ZKF10,2008-09-24 13:00,24,2.28,2.28,2.251,2.251,0
ZKF10,2008-09-24 13:30,24,2.264,2.264,2.264,2.264,0
ZKF10,2008-09-25 13:00,25,2.25,2.25,2.25,2.25,0
ZKF10,2008-09-25 13:30,25,2.25,2.25,2.25,2.25,0
ZKF10,2008-09-26 12:00,26,2.24,2.24,2.24,2.24,0
ZKF10,2008-09-26 13:30,26,2.23,2.23,2.23,2.23,0
ZKF10,2008-09-29 13:00,29,2.175,2.178,2.175,2.178,0
ZKF10,2008-09-29 13:30,29,2.176,2.176,2.176,2.176,0
ZKF10,2008-09-30 12:00,30,2.125,2.125,2.125,2.125,0
ZKF10,2008-09-30 13:30,30,2.11,2.11,2.11,2.11,0
ZKF10,2008-10-01 13:30,1,2.09,2.09,2.09,2.09,0
ZKF10,2008-10-02 13:00,2,1.945,1.96,1.945,1.96,0
ZKF10,2008-10-02 13:30,2,1.948,1.948,1.948,1.948,0
ZKF10,2008-10-03 13:00,3,2.001,2.001,1.96,2,0
ZKF10,2008-10-03 13:30,3,1.993,1.993,1.993,1.993,0
ZKF10,2008-10-06 13:00,6,1.84,1.84,1.815,1.815,0
ZKF10,2008-10-06 13:30,6,1.832,1.832,1.832,1.832,0
ZKF10,2008-10-07 10:00,7,1.83,1.83,1.83,1.83,0
ZKF10,2008-10-07 13:00,7,1.83,1.83,1.83,1.83,0
ZKF10,2008-10-07 15:30,7,1.83,1.83,1.83,1.83,0
ZKF10,2008-10-08 13:00,8,1.86,1.86,1.86,1.86,0
ZKF10,2008-10-08 13:30,8,1.86,1.86,1.86,1.86,0
ZKF10,2008-10-09 13:30,9,1.87,1.87,1.87,1.87,0
ZKF10,2008-10-10 13:00,10,1.685,1.685,1.685,1.685,0
ZKF10,2008-10-10 13:30,10,1.685,1.685,1.685,1.685,0
ZKF10,2008-10-13 13:30,13,1.79,1.79,1.79,1.79,0
ZKF10,2008-10-14 13:00,14,1.81,1.81,1.81,1.81,0
ZKF10,2008-10-14 13:30,14,1.81,1.81,1.81,1.81,0
ZKF10,2008-10-15 13:00,15,1.721,1.721,1.721,1.721,0
ZKF10,2008-10-15 13:30,15,1.721,1.721,1.721,1.721,0
ZKF10,2008-10-16 13:30,16,1.69,1.69,1.69,1.69,0
ZKF10,2008-10-17 13:00,17,1.77,1.77,1.77,1.77,0
ZKF10,2008-10-17 13:30,17,1.77,1.77,1.77,1.77,0
ZKF10,2008-10-20 13:00,20,1.8,1.8,1.8,1.8,0
ZKF10,2008-10-20 13:30,20,1.8,1.8,1.8,1.8,0
ZKF10,2008-10-21 13:00,21,1.79,1.79,1.79,1.79,0
ZKF10,2008-10-21 13:30,21,1.79,1.79,1.79,1.79,0
ZKF10,2008-10-22 13:00,22,1.7,1.74,1.7,1.7,0
ZKF10,2008-10-22 13:30,22,1.722,1.722,1.722,1.722,0
ZKF10,2008-10-23 13:00,23,1.73,1.73,1.73,1.73,0
ZKF10,2008-10-23 13:30,23,1.73,1.73,1.73,1.73,0
ZKF10,2008-10-24 12:30,24,1.73,1.73,1.73,1.73,0
ZKF10,2008-10-24 13:00,24,1.729,1.729,1.72,1.721,0
ZKF10,2008-10-24 13:30,24,1.723,1.723,1.723,1.723,0
ZKF10,2008-10-27 13:00,27,1.745,1.745,1.745,1.745,0
ZKF10,2008-10-27 13:30,27,1.745,1.745,1.745,1.745,0
ZKF10,2008-10-28 13:00,28,1.76,1.76,1.76,1.76,0
ZKF10,2008-10-28 13:30,28,1.76,1.76,1.76,1.76,0
ZKF10,2008-10-29 13:30,29,1.901,1.901,1.901,1.901,0
ZKF10,2008-10-30 13:00,30,1.88,1.88,1.88,1.88,0
ZKF10,2008-10-30 13:30,30,1.88,1.88,1.88,1.88,0
ZKF10,2008-10-31 12:30,31,1.825,1.825,1.825,1.825,0
ZKF10,2008-10-31 13:00,31,1.825,1.825,1.825,1.825,0
ZKF10,2008-10-31 13:30,31,1.825,1.825,1.825,1.825,0
ZKF10,2008-11-04 13:00,4,1.875,1.875,1.875,1.875,2
ZKF10,2008-11-05 13:00,5,1.82,1.82,1.8,1.8,4
ZKF10,2008-11-07 13:00,7,1.76,1.775,1.746,1.775,5
ZKF10,2008-11-11 10:00,11,1.73,1.73,1.73,1.73,30
ZKF10,2008-11-12 13:00,12,1.7,1.7,1.7,1.7,5
ZKF10,2008-11-13 13:00,13,1.73,1.73,1.71,1.71,10
ZKF10,2008-11-17 13:00,17,1.77,1.77,1.77,1.77,5
ZKF10,2008-11-18 13:00,18,1.77,1.77,1.77,1.77,2
ZKF10,2008-11-20 13:00,20,1.74,1.74,1.74,1.74,1
ZKF10,2008-11-21 13:00,21,1.66,1.66,1.66,1.66,2
ZKF10,2008-11-25 13:00,25,1.69,1.69,1.68,1.68,5
ZKF10,2008-11-26 13:00,26,1.71,1.71,1.71,1.71,5
ZKF10,2008-12-04 13:00,4,1.6,1.6,1.6,1.6,3
ZKF10,2008-12-05 13:00,5,1.5,1.53,1.5,1.53,7
ZKF10,2008-12-08 13:00,8,1.57,1.57,1.57,1.57,3
ZKF10,2008-12-09 13:00,9,1.565,1.565,1.54,1.54,7
ZKF10,2008-12-11 13:00,11,1.63,1.671,1.63,1.671,8
ZKF10,2008-12-12 13:00,12,1.65,1.7,1.65,1.7,11
ZKF10,2008-12-15 13:00,15,1.67,1.71,1.66,1.66,7
ZKF10,2008-12-16 13:00,16,1.71,1.71,1.71,1.71,5
ZKF10,2008-12-17 13:00,17,1.71,1.71,1.71,1.71,6
ZKF10,2008-12-18 13:00,18,1.71,1.715,1.71,1.715,10
ZKF10,2008-12-19 13:00,19,1.7,1.703,1.7,1.703,10
ZKF10,2008-12-22 13:00,22,1.7,1.7,1.7,1.7,2
ZKF10,2008-12-23 13:00,23,1.73,1.735,1.73,1.735,7
ZKF10,2008-12-24 11:30,24,1.72,1.75,1.72,1.75,10
ZKF10,2008-12-29 11:00,29,1.78,1.78,1.78,1.78,5
ZKF10,2008-12-29 13:00,29,1.73,1.73,1.73,1.73,1
ZKF10,2008-12-30 13:00,30,1.725,1.725,1.725,1.725,5
ZKF10,2008-12-31 12:30,31,1.75,1.75,1.75,1.75,4
ZKF10,2008-12-31 13:00,31,1.751,1.79,1.751,1.761,8
ZKF10,2009-01-05 13:00,5,1.776,1.776,1.776,1.776,5
ZKF10,2009-01-06 13:00,6,1.81,1.86,1.81,1.86,7
ZKF10,2009-01-07 11:30,7,1.78,1.78,1.78,1.78,2
ZKF10,2009-01-07 12:00,7,1.78,1.78,1.78,1.78,5
ZKF10,2009-01-09 13:00,9,1.815,1.815,1.815,1.815,2
ZKF10,2009-01-12 13:00,12,1.71,1.71,1.71,1.71,5
ZKF10,2009-01-13 11:30,13,1.685,1.685,1.685,1.685,5
ZKF10,2009-01-15 09:30,15,1.67,1.67,1.67,1.67,2
ZKF10,2009-01-15 10:00,15,1.665,1.665,1.66,1.66,10
ZKF10,2009-01-15 13:00,15,1.67,1.67,1.67,1.67,10
ZKF10,2009-01-16 13:00,16,1.76,1.76,1.751,1.751,3
ZKF10,2009-01-20 13:00,20,1.735,1.735,1.735,1.735,5
ZKF10,2009-01-21 13:00,21,1.71,1.71,1.71,1.71,2
ZKF10,2009-01-22 13:00,22,1.73,1.73,1.725,1.725,7
ZKF10,2009-01-26 13:00,26,1.765,1.765,1.765,1.765,1
ZKF10,2009-01-29 13:00,29,1.706,1.706,1.706,1.706,1
ZKF10,2009-01-30 13:00,30,1.745,1.745,1.745,1.745,3
ZKF10,2009-02-04 13:00,4,1.65,1.65,1.65,1.65,5
ZKF10,2009-02-09 13:00,9,1.722,1.722,1.722,1.722,1
ZKF10,2009-02-10 13:00,10,1.705,1.705,1.705,1.705,2
ZKF10,2009-02-12 13:00,12,1.69,1.69,1.69,1.69,6
ZKF10,2009-02-13 13:00,13,1.675,1.695,1.675,1.695,7
ZKF10,2009-02-17 13:00,17,1.639,1.639,1.639,1.639,3
ZKF10,2009-02-18 13:00,18,1.61,1.61,1.61,1.61,2
ZKF10,2009-02-19 13:00,19,1.62,1.62,1.62,1.62,5
ZKF10,2009-02-20 13:00,20,1.6,1.6,1.6,1.6,5
ZKF10,2009-02-23 13:00,23,1.6,1.6,1.6,1.6,2
ZKF10,2009-02-24 13:00,24,1.6,1.6,1.6,1.6,2
ZKF10,2009-02-25 13:00,25,1.65,1.65,1.65,1.65,5
ZKF10,2009-02-27 13:00,27,1.6,1.6,1.6,1.6,3
ZKF10,2009-03-02 13:00,2,1.57,1.57,1.565,1.565,7
ZKF10,2009-03-03 13:00,3,1.555,1.555,1.55,1.55,8
ZKF10,2009-03-04 13:00,4,1.611,1.611,1.59,1.59,5
ZKF10,2009-03-05 13:00,5,1.586,1.598,1.584,1.587,18
ZKF10,2009-03-06 09:30,6,1.59,1.59,1.59,1.59,5
ZKF10,2009-03-06 13:00,6,1.586,1.586,1.586,1.586,1
ZKF10,2009-03-09 13:00,9,1.629,1.629,1.6,1.61,4
ZKF10,2009-03-10 13:00,10,1.62,1.64,1.62,1.64,6
ZKF10,2009-03-11 13:00,11,1.6,1.6,1.6,1.6,5
ZKF10,2009-03-12 13:00,12,1.65,1.675,1.65,1.67,17
ZKF10,2009-03-13 13:00,13,1.665,1.665,1.665,1.665,5
ZKF10,2009-03-16 11:00,16,1.68,1.68,1.68,1.68,5
ZKF10,2009-03-16 11:30,16,1.68,1.68,1.68,1.68,5
ZKF10,2009-03-16 13:00,16,1.69,1.69,1.675,1.675,12
ZKF10,2009-03-17 13:00,17,1.67,1.69,1.67,1.69,10
ZKF10,2009-03-18 13:00,18,1.672,1.672,1.672,1.672,5
ZKF10,2009-03-19 10:00,19,1.73,1.73,1.73,1.73,3
ZKF10,2009-03-19 13:00,19,1.745,1.745,1.73,1.73,8
ZKF10,2009-03-20 12:00,20,1.74,1.74,1.736,1.736,20
ZKF10,2009-03-20 13:00,20,1.72,1.73,1.72,1.73,10
ZKF10,2009-03-23 13:00,23,1.731,1.731,1.725,1.725,23
ZKF10,2009-03-24 13:00,24,1.71,1.72,1.71,1.72,10
ZKF10,2009-03-25 13:00,25,1.69,1.69,1.69,1.69,5
ZKF10,2009-03-26 13:00,26,1.685,1.73,1.685,1.7,19
ZKF10,2009-03-27 13:00,27,1.68,1.68,1.68,1.68,10
ZKF10,2009-03-30 13:00,30,1.655,1.695,1.65,1.65,19
ZKF10,2009-03-31 13:00,31,1.685,1.705,1.685,1.705,7
ZKF10,2009-04-01 13:00,1,1.67,1.67,1.67,1.67,5
ZKF10,2009-04-02 13:00,2,1.68,1.695,1.68,1.695,12
ZKF10,2009-04-03 13:00,3,1.694,1.694,1.694,1.694,3
ZKF10,2009-04-06 13:00,6,1.68,1.71,1.68,1.695,16
ZKF10,2009-04-07 13:00,7,1.67,1.675,1.67,1.675,17
ZKF10,2009-04-08 13:00,8,1.675,1.675,1.675,1.675,2
ZKF10,2009-04-09 13:00,9,1.658,1.658,1.65,1.65,8
ZKF10,2009-04-13 13:00,13,1.646,1.65,1.646,1.65,9
ZKF10,2009-04-14 09:30,14,1.65,1.65,1.65,1.65,5
ZKF10,2009-04-14 13:00,14,1.66,1.68,1.66,1.66,18
ZKF10,2009-04-15 13:00,15,1.65,1.65,1.65,1.65,10
ZKF10,2009-04-16 13:00,16,1.655,1.66,1.655,1.66,10
ZKF10,2009-04-17 13:00,17,1.65,1.65,1.65,1.65,5
ZKF10,2009-04-20 13:00,20,1.62,1.62,1.62,1.62,5
ZKF10,2009-04-21 13:00,21,1.63,1.63,1.63,1.63,5
ZKF10,2009-04-22 13:00,22,1.61,1.62,1.61,1.62,10
ZKF10,2009-04-23 12:00,23,1.605,1.605,1.605,1.605,5
ZKF10,2009-04-23 13:00,23,1.61,1.61,1.61,1.61,5
ZKF10,2009-04-24 11:00,24,1.61,1.61,1.61,1.61,10
ZKF10,2009-04-24 12:30,24,1.61,1.61,1.61,1.61,10
ZKF10,2009-04-27 13:00,27,1.595,1.605,1.595,1.605,7
ZKF10,2009-04-28 13:00,28,1.605,1.605,1.605,1.605,1
ZKF10,2009-04-29 12:00,29,1.63,1.63,1.63,1.63,15
ZKF10,2009-04-29 13:00,29,1.635,1.635,1.635,1.635,3
ZKF10,2009-05-01 13:00,1,1.69,1.69,1.67,1.67,12
ZKF10,2009-05-04 13:00,4,1.665,1.665,1.665,1.665,5
ZKF10,2009-05-05 10:00,5,1.675,1.675,1.675,1.675,5
ZKF10,2009-05-05 13:00,5,1.66,1.66,1.66,1.66,5
ZKF10,2009-05-06 13:00,6,1.675,1.675,1.675,1.675,5
ZKF10,2009-05-07 11:00,7,1.71,1.71,1.71,1.71,5
ZKF10,2009-05-07 13:00,7,1.675,1.675,1.675,1.675,5
ZKF10,2009-05-08 13:00,8,1.73,1.73,1.7,1.7,9
ZKF10,2009-05-11 13:00,11,1.725,1.725,1.725,1.725,5
ZKF10,2009-05-12 12:30,12,1.755,1.755,1.755,1.755,5
ZKF10,2009-05-12 13:00,12,1.755,1.76,1.75,1.75,15
ZKF10,2009-05-13 12:00,13,1.745,1.751,1.745,1.75,55
ZKF10,2009-05-13 13:00,13,1.75,1.755,1.75,1.755,11
ZKF10,2009-05-14 13:00,14,1.75,1.75,1.75,1.75,5
ZKF10,2009-05-15 09:30,15,1.75,1.75,1.75,1.75,5
ZKF10,2009-05-15 10:00,15,1.75,1.75,1.75,1.75,10
ZKF10,2009-05-15 12:30,15,1.725,1.725,1.725,1.725,15
ZKF10,2009-05-15 13:00,15,1.715,1.715,1.701,1.701,15
ZKF10,2009-05-18 10:30,18,1.715,1.715,1.715,1.715,5
ZKF10,2009-05-18 13:00,18,1.73,1.73,1.73,1.73,2
ZKF10,2009-05-19 12:00,19,1.74,1.74,1.74,1.74,5
ZKF10,2009-05-19 13:00,19,1.74,1.74,1.735,1.735,16
ZKF10,2009-05-20 13:00,20,1.745,1.745,1.745,1.745,5
ZKF10,2009-05-21 13:00,21,1.735,1.735,1.73,1.73,6
ZKF10,2009-05-22 12:30,22,1.765,1.765,1.765,1.765,5
ZKF10,2009-05-22 13:00,22,1.74,1.74,1.74,1.74,5
ZKF10,2009-05-26 13:00,26,1.755,1.755,1.73,1.73,18
ZKF10,2009-05-27 13:00,27,1.74,1.74,1.73,1.73,8
ZKF10,2009-05-28 13:00,28,1.74,1.74,1.74,1.74,5
ZKF10,2009-05-29 12:30,29,1.77,1.77,1.77,1.77,5
ZKF10,2009-05-29 13:00,29,1.76,1.76,1.76,1.76,5
ZKF10,2009-06-01 13:00,1,1.825,1.825,1.801,1.825,22
ZKF10,2009-06-02 09:30,2,1.781,1.791,1.781,1.791,30
ZKF10,2009-06-02 11:30,2,1.81,1.81,1.81,1.81,5
ZKF10,2009-06-02 13:00,2,1.819,1.822,1.81,1.822,15
ZKF10,2009-06-03 13:00,3,1.76,1.77,1.76,1.77,4
ZKF10,2009-06-04 13:00,4,1.8,1.8,1.8,1.8,5
ZKF10,2009-06-05 13:00,5,1.79,1.79,1.781,1.781,10
ZKF10,2009-06-08 13:00,8,1.77,1.785,1.76,1.76,20
ZKF10,2009-06-09 13:00,9,1.795,1.795,1.795,1.795,5
ZKF10,2009-06-10 12:30,10,1.8,1.8,1.8,1.8,10
ZKF10,2009-06-10 13:00,10,1.79,1.79,1.78,1.78,10
ZKF10,2009-06-11 11:00,11,1.82,1.82,1.82,1.82,5
ZKF10,2009-06-11 13:00,11,1.81,1.81,1.81,1.81,10
ZKF10,2009-06-12 11:00,12,1.78,1.78,1.78,1.78,10
ZKF10,2009-06-12 11:30,12,1.77,1.77,1.77,1.77,25
ZKF10,2009-06-12 12:00,12,1.775,1.775,1.775,1.775,10
ZKF10,2009-06-12 12:30,12,1.77,1.77,1.77,1.77,15
ZKF10,2009-06-12 13:00,12,1.76,1.76,1.76,1.76,5
ZKF10,2009-06-15 10:00,15,1.72,1.72,1.72,1.72,20
ZKF10,2009-06-15 12:00,15,1.72,1.72,1.72,1.72,15
ZKF10,2009-06-15 12:30,15,1.72,1.72,1.72,1.72,5
ZKF10,2009-06-15 13:00,15,1.71,1.71,1.71,1.71,7
ZKF10,2009-06-16 10:30,16,1.72,1.72,1.72,1.72,5
ZKF10,2009-06-16 11:00,16,1.716,1.72,1.715,1.72,39
ZKF10,2009-06-16 11:30,16,1.72,1.72,1.715,1.715,11
ZKF10,2009-06-16 13:00,16,1.7,1.7,1.7,1.7,5
ZKF10,2009-06-17 10:00,17,1.69,1.69,1.69,1.69,20
ZKF10,2009-06-17 11:00,17,1.705,1.705,1.705,1.705,5
ZKF10,2009-06-17 13:00,17,1.7,1.7,1.7,1.7,5
ZKF10,2009-06-18 12:00,18,1.71,1.71,1.71,1.71,5
ZKF10,2009-06-18 13:00,18,1.706,1.706,1.705,1.705,7
ZKF10,2009-06-19 13:00,19,1.69,1.695,1.69,1.69,12
ZKF10,2009-06-22 12:00,22,1.64,1.65,1.64,1.65,10
ZKF10,2009-06-22 12:30,22,1.665,1.665,1.665,1.665,5
ZKF10,2009-06-23 10:00,23,1.67,1.67,1.67,1.67,5
ZKF10,2009-06-23 10:30,23,1.67,1.67,1.67,1.67,5
ZKF10,2009-06-23 13:00,23,1.66,1.66,1.65,1.65,7
ZKF10,2009-06-24 10:30,24,1.655,1.655,1.65,1.65,15
ZKF10,2009-06-24 13:00,24,1.64,1.645,1.64,1.64,22
ZKF10,2009-06-25 11:00,25,1.655,1.655,1.655,1.655,10
ZKF10,2009-06-25 11:30,25,1.655,1.655,1.655,1.655,5
ZKF10,2009-06-25 12:00,25,1.655,1.655,1.655,1.655,10
ZKF10,2009-06-25 12:30,25,1.65,1.65,1.65,1.65,10
ZKF10,2009-06-25 13:00,25,1.63,1.63,1.63,1.63,2
ZKF10,2009-06-26 13:00,26,1.635,1.635,1.625,1.63,9
ZKF10,2009-06-29 13:00,29,1.635,1.64,1.635,1.64,3
ZKF10,2009-06-30 09:30,30,1.61,1.61,1.61,1.61,2
ZKF10,2009-07-01 10:30,1,1.54,1.54,1.54,1.54,7
ZKF10,2009-07-01 11:00,1,1.545,1.545,1.545,1.545,10
ZKF10,2009-07-01 13:00,1,1.55,1.555,1.54,1.54,12
ZKF10,2009-07-02 13:00,2,1.525,1.53,1.525,1.53,20
ZKF10,2009-07-06 10:30,6,1.495,1.495,1.495,1.495,10
ZKF10,2009-07-06 13:00,6,1.465,1.47,1.465,1.47,12
ZKF10,2009-07-07 09:30,7,1.46,1.46,1.46,1.46,5
ZKF10,2009-07-07 11:00,7,1.49,1.49,1.49,1.49,1
ZKF10,2009-07-07 11:30,7,1.46,1.46,1.46,1.46,2
ZKF10,2009-07-07 13:00,7,1.46,1.46,1.46,1.46,3
ZKF10,2009-07-08 12:00,8,1.465,1.465,1.465,1.465,10
ZKF10,2009-07-08 13:00,8,1.46,1.46,1.46,1.46,14
ZKF10,2009-07-09 13:00,9,1.46,1.475,1.46,1.475,10
ZKF10,2009-07-10 10:00,10,1.455,1.455,1.44,1.44,40
ZKF10,2009-07-10 13:00,10,1.465,1.465,1.465,1.465,2
ZKF10,2009-07-13 13:00,13,1.46,1.46,1.46,1.46,3
ZKF10,2009-07-14 11:00,14,1.47,1.47,1.47,1.47,5
ZKF10,2009-07-15 11:30,15,1.47,1.47,1.47,1.47,5
ZKF10,2009-07-15 12:00,15,1.47,1.47,1.47,1.47,5
ZKF10,2009-07-15 12:30,15,1.46,1.46,1.46,1.46,5
ZKF10,2009-07-15 13:00,15,1.47,1.47,1.47,1.47,5
ZKF10,2009-07-16 10:30,16,1.46,1.46,1.46,1.46,5
ZKF10,2009-07-16 11:00,16,1.47,1.47,1.47,1.47,5
ZKF10,2009-07-16 11:30,16,1.47,1.47,1.47,1.47,5
ZKF10,2009-07-16 12:00,16,1.47,1.47,1.47,1.47,15
ZKF10,2009-07-17 12:30,17,1.481,1.481,1.481,1.481,6
ZKF10,2009-07-17 13:00,17,1.47,1.5,1.47,1.5,6
ZKF10,2009-07-20 10:00,20,1.48,1.485,1.48,1.485,20
ZKF10,2009-07-20 10:30,20,1.489,1.489,1.47,1.47,21
ZKF10,2009-07-20 13:00,20,1.5,1.5,1.5,1.5,6
ZKF10,2009-07-21 10:30,21,1.495,1.495,1.49,1.49,15
ZKF10,2009-07-21 13:00,21,1.475,1.49,1.471,1.471,16
ZKF10,2009-07-22 10:30,22,1.455,1.455,1.455,1.455,5
ZKF10,2009-07-22 11:30,22,1.465,1.465,1.465,1.465,5
ZKF10,2009-07-22 13:00,22,1.468,1.468,1.452,1.452,7
ZKF10,2009-07-23 09:30,23,1.495,1.495,1.495,1.495,1
ZKF10,2009-07-23 10:00,23,1.49,1.49,1.49,1.49,1
ZKF10,2009-07-23 13:00,23,1.515,1.52,1.495,1.495,10
ZKF10,2009-07-24 11:00,24,1.485,1.485,1.485,1.485,5
ZKF10,2009-07-24 12:00,24,1.495,1.495,1.495,1.495,5
ZKF10,2009-07-24 12:30,24,1.487,1.487,1.48,1.48,15
ZKF10,2009-07-24 13:00,24,1.47,1.49,1.47,1.49,10
ZKF10,2009-07-27 10:30,27,1.515,1.515,1.515,1.515,10
ZKF10,2009-07-27 11:00,27,1.515,1.515,1.515,1.515,25
ZKF10,2009-07-27 13:00,27,1.51,1.51,1.51,1.51,9
ZKF10,2009-07-28 09:30,28,1.525,1.525,1.525,1.525,1
ZKF10,2009-07-28 12:00,28,1.53,1.53,1.53,1.53,10
ZKF10,2009-07-28 13:00,28,1.505,1.53,1.5,1.51,11
ZKF10,2009-07-29 13:00,29,1.49,1.495,1.49,1.495,4
ZKF10,2009-07-30 13:00,30,1.545,1.545,1.54,1.54,17
ZKF10,2009-07-31 13:00,31,1.555,1.555,1.555,1.555,6
ZKF10,2009-08-03 13:00,3,1.67,1.67,1.67,1.67,1
ZKF10,2009-08-04 13:00,4,1.61,1.63,1.61,1.63,20
ZKF10,2009-08-05 10:30,5,1.6,1.6,1.6,1.6,7
ZKF10,2009-08-05 11:30,5,1.58,1.58,1.58,1.58,5
ZKF10,2009-08-05 13:00,5,1.575,1.575,1.575,1.575,3
ZKF10,2009-08-06 13:00,6,1.526,1.526,1.52,1.52,7
ZKF10,2009-08-07 11:00,7,1.505,1.505,1.5,1.5,12
ZKF10,2009-08-07 13:00,7,1.475,1.475,1.475,1.475,1
ZKF10,2009-08-10 12:00,10,1.48,1.48,1.48,1.48,5
ZKF10,2009-08-10 13:00,10,1.48,1.5,1.47,1.47,9
ZKF10,2009-08-11 13:00,11,1.492,1.51,1.49,1.51,11
ZKF10,2009-08-12 13:00,12,1.524,1.524,1.524,1.524,6
ZKF10,2009-08-13 13:00,13,1.502,1.535,1.502,1.502,8
ZKF10,2009-08-14 13:00,14,1.533,1.54,1.533,1.54,4
ZKF10,2009-08-17 13:00,17,1.534,1.534,1.534,1.534,2
ZKF10,2009-08-18 13:00,18,1.545,1.55,1.52,1.54,14
ZKF10,2009-08-19 11:00,19,1.545,1.547,1.545,1.547,8
ZKF10,2009-08-19 11:30,19,1.549,1.549,1.549,1.549,3
ZKF10,2009-08-19 12:30,19,1.545,1.545,1.54,1.54,5
ZKF10,2009-08-19 13:00,19,1.54,1.565,1.531,1.531,14
ZKF10,2009-08-20 11:00,20,1.549,1.549,1.549,1.549,10
ZKF10,2009-08-20 13:00,20,1.56,1.585,1.545,1.585,21
ZKF10,2009-08-21 09:30,21,1.575,1.578,1.575,1.578,6
ZKF10,2009-08-21 10:00,21,1.58,1.58,1.57,1.57,13
ZKF10,2009-08-21 10:30,21,1.571,1.571,1.57,1.57,11
ZKF10,2009-08-21 11:00,21,1.57,1.575,1.57,1.575,10
ZKF10,2009-08-21 12:00,21,1.579,1.58,1.579,1.58,6
ZKF10,2009-08-21 12:30,21,1.577,1.577,1.577,1.577,10
ZKF10,2009-08-21 13:00,21,1.589,1.595,1.589,1.595,11
ZKF10,2009-08-24 12:30,24,1.61,1.61,1.61,1.61,5
ZKF10,2009-08-24 13:00,24,1.61,1.65,1.61,1.65,33
ZKF10,2009-08-25 10:30,25,1.61,1.61,1.61,1.61,8
ZKF10,2009-08-25 11:00,25,1.61,1.61,1.61,1.61,8
ZKF10,2009-08-25 12:00,25,1.594,1.594,1.59,1.59,16
ZKF10,2009-08-25 13:00,25,1.595,1.595,1.59,1.59,12
ZKF10,2009-08-26 13:00,26,1.603,1.605,1.603,1.603,15
ZKF10,2009-08-27 13:00,27,1.6,1.612,1.6,1.612,9
ZKF10,2009-08-28 11:30,28,1.575,1.575,1.575,1.575,5
ZKF10,2009-08-28 13:00,28,1.59,1.59,1.59,1.59,5
ZKF10,2009-08-31 13:00,31,1.589,1.59,1.589,1.59,4
ZKF10,2009-09-01 13:00,1,1.567,1.571,1.551,1.551,12
ZKF10,2009-09-02 10:30,2,1.545,1.545,1.545,1.545,2
ZKF10,2009-09-02 11:30,2,1.544,1.544,1.544,1.544,4
ZKF10,2009-09-02 12:00,2,1.545,1.545,1.545,1.545,1
ZKF10,2009-09-02 12:30,2,1.55,1.55,1.55,1.55,3
ZKF10,2009-09-02 13:00,2,1.559,1.571,1.546,1.56,14
ZKF10,2009-09-03 10:00,3,1.555,1.555,1.555,1.555,4
ZKF10,2009-09-03 13:00,3,1.559,1.57,1.55,1.57,25
ZKF10,2009-09-04 12:00,4,1.535,1.535,1.535,1.535,6
ZKF10,2009-09-04 12:30,4,1.532,1.532,1.532,1.532,10
ZKF10,2009-09-04 13:00,4,1.53,1.54,1.53,1.53,18
ZKF10,2009-09-08 10:30,8,1.54,1.54,1.535,1.535,30
ZKF10,2009-09-08 11:00,8,1.54,1.54,1.54,1.54,20
ZKF10,2009-09-08 11:30,8,1.54,1.54,1.54,1.54,5
ZKF10,2009-09-08 13:00,8,1.55,1.559,1.55,1.559,4
ZKF10,2009-09-09 12:30,9,1.555,1.555,1.555,1.555,5
ZKF10,2009-09-09 13:00,9,1.56,1.56,1.56,1.56,4
ZKF10,2009-09-10 12:30,10,1.574,1.574,1.574,1.574,2
ZKF10,2009-09-10 13:00,10,1.574,1.58,1.57,1.58,17
ZKF10,2009-09-11 11:30,11,1.565,1.565,1.565,1.565,5
ZKF10,2009-09-11 13:00,11,1.584,1.584,1.575,1.584,15
ZKF10,2009-09-14 13:00,14,1.585,1.585,1.585,1.585,3
ZKF10,2009-09-15 09:30,15,1.595,1.615,1.595,1.614,8
ZKF10,2009-09-15 10:00,15,1.614,1.637,1.614,1.633,6
ZKF10,2009-09-15 11:00,15,1.633,1.633,1.633,1.633,1
ZKF10,2009-09-15 13:00,15,1.635,1.664,1.635,1.654,37
ZKF10,2009-09-16 09:30,16,1.635,1.635,1.635,1.635,1
ZKF10,2009-09-16 11:30,16,1.62,1.62,1.62,1.62,10
ZKF10,2009-09-16 13:00,16,1.64,1.643,1.638,1.638,7
ZKF10,2009-09-17 12:00,17,1.608,1.608,1.605,1.605,11
ZKF10,2009-09-17 13:00,17,1.622,1.622,1.615,1.62,4
ZKF10,2009-09-18 11:30,18,1.603,1.603,1.603,1.603,1
ZKF10,2009-09-18 13:00,18,1.61,1.61,1.6,1.6,7
ZKF10,2009-09-21 13:00,21,1.594,1.602,1.586,1.602,21
ZKF10,2009-09-22 12:00,22,1.615,1.615,1.615,1.615,2
ZKF10,2009-09-22 13:00,22,1.618,1.628,1.618,1.628,5
ZKF10,2009-09-23 09:30,23,1.601,1.601,1.601,1.601,1
ZKF10,2009-09-23 11:00,23,1.6,1.6,1.6,1.6,4
ZKF10,2009-09-23 11:30,23,1.617,1.617,1.615,1.617,4
ZKF10,2009-09-23 12:00,23,1.615,1.615,1.615,1.615,2
ZKF10,2009-09-23 13:00,23,1.615,1.619,1.615,1.615,15
ZKF10,2009-09-24 13:00,24,1.619,1.619,1.615,1.619,9
ZKF10,2009-09-25 09:30,25,1.639,1.639,1.635,1.635,10
ZKF10,2009-09-25 12:30,25,1.614,1.614,1.614,1.614,3
ZKF10,2009-09-25 13:00,25,1.613,1.625,1.613,1.615,15
ZKF10,2009-09-28 09:30,28,1.635,1.635,1.635,1.635,1
ZKF10,2009-09-28 10:30,28,1.635,1.649,1.635,1.649,8
ZKF10,2009-09-28 13:00,28,1.65,1.65,1.65,1.65,2
ZKF10,2009-09-29 13:00,29,1.654,1.66,1.654,1.66,16
ZKF10,2009-09-30 09:30,30,1.657,1.657,1.657,1.657,1
ZKF10,2009-09-30 12:00,30,1.665,1.665,1.665,1.665,12
ZKF10,2009-09-30 13:00,30,1.674,1.675,1.67,1.674,10
ZKF10,2009-10-01 09:30,1,1.675,1.68,1.675,1.68,2
ZKF10,2009-10-01 11:00,1,1.66,1.66,1.66,1.66,1
ZKF10,2009-10-01 12:00,1,1.675,1.675,1.675,1.675,5
ZKF10,2009-10-01 13:00,1,1.682,1.683,1.682,1.682,6
ZKF10,2009-10-02 13:00,2,1.699,1.7,1.699,1.7,6
ZKF10,2009-10-05 12:00,5,1.719,1.72,1.719,1.72,6
ZKF10,2009-10-05 13:00,5,1.73,1.735,1.73,1.734,15
ZKF10,2009-10-06 09:30,6,1.75,1.75,1.75,1.75,1
ZKF10,2009-10-06 10:00,6,1.773,1.773,1.773,1.773,2
ZKF10,2009-10-06 10:30,6,1.75,1.75,1.75,1.75,2
ZKF10,2009-10-06 13:00,6,1.75,1.76,1.75,1.759,14
ZKF10,2009-10-07 13:00,7,1.748,1.753,1.748,1.75,14
ZKF10,2009-10-08 11:30,8,1.784,1.784,1.784,1.784,1
ZKF10,2009-10-08 12:30,8,1.775,1.775,1.775,1.775,5
ZKF10,2009-10-08 13:00,8,1.771,1.775,1.751,1.76,13
ZKF10,2009-10-12 10:30,12,1.799,1.799,1.799,1.799,1
ZKF10,2009-10-12 11:00,12,1.8,1.8,1.8,1.8,10
ZKF10,2009-10-12 12:00,12,1.8,1.82,1.8,1.82,11
ZKF10,2009-10-12 12:30,12,1.81,1.81,1.81,1.81,2
ZKF10,2009-10-12 13:00,12,1.82,1.83,1.82,1.828,14
ZKF10,2009-10-13 12:00,13,1.82,1.82,1.82,1.82,1
ZKF10,2009-10-13 12:30,13,1.82,1.82,1.82,1.82,5
ZKF10,2009-10-13 13:00,13,1.82,1.825,1.82,1.825,16
ZKF10,2009-10-14 09:30,14,1.854,1.854,1.854,1.854,1
ZKF10,2009-10-14 10:30,14,1.835,1.835,1.835,1.835,2
ZKF10,2009-10-14 11:00,14,1.84,1.84,1.83,1.83,20
ZKF10,2009-10-14 12:00,14,1.82,1.82,1.82,1.82,5
ZKF10,2009-10-14 13:00,14,1.807,1.81,1.807,1.81,18
ZKF10,2009-10-15 09:30,15,1.769,1.769,1.769,1.769,1
ZKF10,2009-10-15 10:00,15,1.775,1.775,1.775,1.775,1
ZKF10,2009-10-15 11:30,15,1.77,1.77,1.77,1.77,14
ZKF10,2009-10-15 12:00,15,1.76,1.76,1.76,1.76,20
ZKF10,2009-10-15 13:00,15,1.77,1.77,1.77,1.77,7
ZKF10,2009-10-16 12:30,16,1.76,1.76,1.76,1.76,4
ZKF10,2009-10-16 13:00,16,1.76,1.783,1.76,1.783,13
ZKF10,2009-10-19 13:00,19,1.795,1.808,1.795,1.808,31
ZKF10,2009-10-20 10:00,20,1.8,1.8,1.8,1.8,5
ZKF10,2009-10-20 11:00,20,1.805,1.805,1.805,1.805,5
ZKF10,2009-10-20 13:00,20,1.838,1.9,1.838,1.9,8
ZKF10,2009-10-21 11:30,21,1.9,1.9,1.895,1.895,11
ZKF10,2009-10-21 12:00,21,1.89,1.89,1.88,1.89,10
ZKF10,2009-10-21 12:30,21,1.89,1.9,1.89,1.9,13
ZKF10,2009-10-21 13:00,21,1.898,1.898,1.898,1.898,2
ZKF10,2009-10-22 13:00,22,1.899,1.899,1.899,1.899,2
ZKF10,2009-10-23 10:00,23,1.91,1.91,1.91,1.91,2
ZKF10,2009-10-23 11:30,23,1.9,1.9,1.9,1.9,2
ZKF10,2009-10-23 12:00,23,1.9,1.9,1.9,1.9,4
ZKF10,2009-10-23 12:30,23,1.89,1.89,1.89,1.89,2
ZKF10,2009-10-23 13:00,23,1.895,1.895,1.895,1.895,2
ZKF10,2009-10-26 11:00,26,1.835,1.835,1.835,1.835,3
ZKF10,2009-10-26 13:00,26,1.835,1.849,1.83,1.838,17
ZKF10,2009-10-27 10:30,27,1.845,1.85,1.845,1.85,15
ZKF10,2009-10-27 11:00,27,1.85,1.855,1.85,1.854,42
ZKF10,2009-10-27 11:30,27,1.85,1.85,1.85,1.85,1
ZKF10,2009-10-27 12:00,27,1.836,1.836,1.835,1.835,4
ZKF10,2009-10-27 13:00,27,1.839,1.84,1.839,1.84,7
ZKF10,2009-10-28 11:00,28,1.829,1.829,1.829,1.829,2
ZKF10,2009-10-28 13:00,28,1.824,1.839,1.824,1.838,18
ZKF10,2009-10-29 10:00,29,1.86,1.86,1.86,1.86,5
ZKF10,2009-10-29 10:30,29,1.85,1.85,1.85,1.85,5
ZKF10,2009-10-29 11:00,29,1.85,1.85,1.85,1.85,4
ZKF10,2009-10-29 12:30,29,1.845,1.845,1.84,1.84,6
ZKF10,2009-10-29 13:00,29,1.845,1.852,1.84,1.85,30
ZKF10,2009-10-30 09:30,30,1.832,1.832,1.832,1.832,1
ZKF10,2009-10-30 10:00,30,1.83,1.83,1.815,1.815,8
ZKF10,2009-10-30 13:00,30,1.815,1.815,1.815,1.815,10
ZKF10,2009-11-02 11:30,2,1.825,1.825,1.825,1.825,1
ZKF10,2009-11-02 12:30,2,1.815,1.815,1.815,1.815,1
ZKF10,2009-11-02 13:00,2,1.833,1.834,1.833,1.834,8
ZKF10,2009-11-03 09:30,3,1.83,1.83,1.83,1.83,5
ZKF10,2009-11-03 10:00,3,1.84,1.84,1.84,1.84,19
ZKF10,2009-11-03 10:30,3,1.835,1.84,1.835,1.84,7
ZKF10,2009-11-03 12:00,3,1.842,1.842,1.842,1.842,1
ZKF10,2009-11-03 12:30,3,1.84,1.842,1.84,1.84,19
ZKF10,2009-11-03 13:00,3,1.842,1.849,1.842,1.849,10
ZKF10,2009-11-04 10:00,4,1.86,1.86,1.86,1.86,1
ZKF10,2009-11-04 10:30,4,1.862,1.862,1.845,1.845,8
ZKF10,2009-11-04 11:00,4,1.845,1.848,1.845,1.848,13
ZKF10,2009-11-04 12:00,4,1.84,1.84,1.831,1.831,15
ZKF10,2009-11-04 13:00,4,1.845,1.845,1.842,1.842,6
ZKF10,2009-11-05 13:00,5,1.845,1.845,1.845,1.845,2
ZKF10,2009-11-06 10:00,6,1.821,1.821,1.82,1.82,10
ZKF10,2009-11-06 11:00,6,1.825,1.825,1.825,1.825,10
ZKF10,2009-11-06 12:30,6,1.823,1.823,1.823,1.823,2
ZKF10,2009-11-06 13:00,6,1.815,1.823,1.815,1.823,10
ZKF10,2009-11-09 09:30,9,1.835,1.835,1.835,1.835,5
ZKF10,2009-11-09 10:00,9,1.839,1.84,1.839,1.84,6
ZKF10,2009-11-09 10:30,9,1.837,1.837,1.837,1.837,10
ZKF10,2009-11-09 11:00,9,1.85,1.858,1.85,1.858,6
ZKF10,2009-11-09 12:00,9,1.858,1.858,1.858,1.858,6
ZKF10,2009-11-09 12:30,9,1.855,1.858,1.855,1.858,14
ZKF10,2009-11-09 13:00,9,1.858,1.86,1.851,1.86,28
ZKF10,2009-11-10 10:00,10,1.845,1.845,1.845,1.845,5
ZKF10,2009-11-10 10:30,10,1.855,1.855,1.855,1.855,13
ZKF10,2009-11-10 11:00,10,1.855,1.86,1.855,1.86,15
ZKF10,2009-11-10 11:30,10,1.855,1.855,1.855,1.855,12
ZKF10,2009-11-10 12:00,10,1.859,1.865,1.859,1.865,16
ZKF10,2009-11-10 12:30,10,1.865,1.865,1.865,1.865,4
ZKF10,2009-11-10 13:00,10,1.869,1.88,1.869,1.876,17
ZKF10,2009-11-11 10:00,11,1.894,1.894,1.89,1.89,3
ZKF10,2009-11-11 10:30,11,1.877,1.877,1.875,1.875,6
ZKF10,2009-11-11 11:00,11,1.872,1.872,1.872,1.872,1
ZKF10,2009-11-11 12:00,11,1.884,1.884,1.884,1.884,1
ZKF10,2009-11-11 12:30,11,1.875,1.875,1.875,1.875,5
ZKF10,2009-11-11 13:00,11,1.895,1.898,1.891,1.898,10
ZKF10,2009-11-12 09:30,12,1.88,1.88,1.88,1.88,5
ZKF10,2009-11-12 10:00,12,1.88,1.88,1.88,1.88,17
ZKF10,2009-11-12 10:30,12,1.88,1.88,1.88,1.88,5
ZKF10,2009-11-12 11:00,12,1.895,1.895,1.895,1.895,1
ZKF10,2009-11-12 12:30,12,1.871,1.873,1.871,1.873,16
ZKF10,2009-11-12 13:00,12,1.871,1.889,1.871,1.889,31
ZKF10,2009-11-13 10:00,13,1.895,1.895,1.895,1.895,5
ZKF10,2009-11-13 10:30,13,1.885,1.885,1.885,1.885,5
ZKF10,2009-11-13 11:00,13,1.89,1.898,1.89,1.898,24
ZKF10,2009-11-13 11:30,13,1.895,1.895,1.895,1.895,10
ZKF10,2009-11-13 12:30,13,1.904,1.91,1.904,1.91,3
ZKF10,2009-11-13 13:00,13,1.928,1.928,1.928,1.928,1
ZKF10,2009-11-16 09:30,16,1.95,1.95,1.95,1.95,10
ZKF10,2009-11-16 10:00,16,1.955,1.955,1.955,1.955,20
ZKF10,2009-11-16 11:00,16,1.955,1.955,1.955,1.955,10
ZKF10,2009-11-16 12:30,16,1.97,1.97,1.97,1.97,1
ZKF10,2009-11-16 13:00,16,1.975,1.987,1.975,1.987,33
ZKF10,2009-11-17 10:00,17,1.967,1.967,1.955,1.955,4
ZKF10,2009-11-17 11:30,17,1.99,1.99,1.99,1.99,5
ZKF10,2009-11-17 13:00,17,2,2.006,2,2.006,20
ZKF10,2009-11-18 10:00,18,2.015,2.015,2.015,2.015,5
ZKF10,2009-11-18 10:30,18,2.015,2.015,2.005,2.005,8
ZKF10,2009-11-18 11:00,18,2.005,2.005,2.005,2.005,5
ZKF10,2009-11-18 11:30,18,2.005,2.005,1.98,1.98,8
ZKF10,2009-11-18 12:30,18,1.997,2,1.995,1.995,7
ZKF10,2009-11-18 13:00,18,1.996,2.01,1.996,2.008,23
ZKF10,2009-11-19 09:30,19,1.99,1.99,1.99,1.99,15
ZKF10,2009-11-19 11:00,19,1.99,1.99,1.99,1.99,5
ZKF10,2009-11-19 11:30,19,2,2.01,1.99,2.01,12
ZKF10,2009-11-19 12:00,19,1.995,1.995,1.995,1.995,1
ZKF10,2009-11-19 13:00,19,1.991,2.009,1.991,2.006,13
ZKF10,2009-11-20 10:00,20,1.99,1.99,1.99,1.99,3
ZKF10,2009-11-20 10:30,20,1.985,1.985,1.985,1.985,5
ZKF10,2009-11-20 11:00,20,1.983,1.983,1.983,1.983,10
ZKF10,2009-11-20 12:00,20,1.985,1.985,1.985,1.985,5
ZKF10,2009-11-20 12:30,20,1.98,1.98,1.98,1.98,4
ZKF10,2009-11-20 13:00,20,1.978,1.98,1.978,1.98,11
ZKF10,2009-11-23 10:00,23,2.01,2.01,2.01,2.01,4
ZKF10,2009-11-23 10:30,23,2.005,2.005,2.001,2.001,12
ZKF10,2009-11-23 11:00,23,2,2,2,2,8
ZKF10,2009-11-23 12:00,23,1.995,1.995,1.981,1.981,8
ZKF10,2009-11-23 12:30,23,1.978,1.978,1.978,1.978,5
ZKF10,2009-11-23 13:00,23,1.975,1.992,1.975,1.984,35
ZKF10,2009-11-24 09:30,24,1.95,1.95,1.95,1.95,5
ZKF10,2009-11-24 10:00,24,1.956,1.956,1.955,1.955,4
ZKF10,2009-11-24 11:30,24,1.955,1.955,1.955,1.955,20
ZKF10,2009-11-24 13:00,24,1.949,1.958,1.941,1.955,32
ZKF10,2009-11-25 10:00,25,1.965,1.984,1.965,1.984,9
ZKF10,2009-11-25 12:30,25,1.985,1.985,1.985,1.985,1
ZKF10,2009-11-25 13:00,25,1.994,1.995,1.99,1.99,18
ZKF10,2009-11-27 10:00,27,1.994,1.994,1.994,1.994,1
ZKF10,2009-11-27 10:30,27,1.98,1.98,1.98,1.98,11
ZKF10,2009-11-27 11:30,27,1.996,2.009,1.996,2.009,14
ZKF10,2009-11-30 10:30,30,2.01,2.01,2,2,5
ZKF10,2009-11-30 11:30,30,2.03,2.03,2.03,2.03,1
ZKF10,2009-11-30 12:00,30,2.024,2.025,2.024,2.025,5
ZKF10,2009-11-30 13:00,30,2.03,2.031,2.03,2.03,16
ZKF10,2009-12-01 10:00,1,2.049,2.05,2.049,2.05,7
ZKF10,2009-12-01 10:30,1,2.055,2.055,2.055,2.055,10
ZKF10,2009-12-01 11:00,1,2.05,2.05,2.05,2.05,1
ZKF10,2009-12-01 11:30,1,2.055,2.055,2.055,2.055,12
ZKF10,2009-12-01 12:00,1,2.055,2.055,2.055,2.055,3
ZKF10,2009-12-01 12:30,1,2.055,2.055,2.055,2.055,5
ZKF10,2009-12-01 13:00,1,2.05,2.058,2.048,2.052,40
ZKF10,2009-12-02 09:30,2,2.043,2.043,2.03,2.03,10
ZKF10,2009-12-02 10:00,2,2.03,2.03,2.03,2.03,1
ZKF10,2009-12-02 10:30,2,2.043,2.044,2.043,2.044,3
ZKF10,2009-12-02 12:30,2,2.023,2.023,2.023,2.023,2
ZKF10,2009-12-02 13:00,2,2.02,2.028,2.017,2.028,20
ZKF10,2009-12-03 09:30,3,2.025,2.025,2.025,2.025,2
ZKF10,2009-12-03 11:00,3,1.99,2.014,1.99,2.014,34
ZKF10,2009-12-03 11:30,3,2.014,2.014,2.014,2.014,2
ZKF10,2009-12-03 13:00,3,2.001,2.012,2,2.01,38
ZKF10,2009-12-04 09:30,4,2,2,2,2,10
ZKF10,2009-12-04 10:30,4,1.98,1.98,1.98,1.98,10
ZKF10,2009-12-04 12:30,4,1.98,1.98,1.98,1.98,2
ZKF10,2009-12-04 13:00,4,1.98,1.985,1.98,1.985,15
ZKF10,2009-12-07 12:00,7,1.98,1.98,1.98,1.98,3
ZKF10,2009-12-07 12:30,7,1.98,1.98,1.98,1.98,2
ZKF10,2009-12-07 13:00,7,1.981,1.985,1.98,1.985,23
ZKF10,2009-12-08 12:00,8,1.97,1.97,1.97,1.97,10
ZKF10,2009-12-08 13:00,8,1.97,1.97,1.969,1.969,4
ZKF10,2009-12-09 07:00,9,1.97,1.97,1.97,1.97,1
ZKF10,2009-12-09 09:30,9,1.96,1.96,1.96,1.96,15
ZKF10,2009-12-09 10:00,9,1.96,1.96,1.96,1.96,10
ZKF10,2009-12-09 10:30,9,1.969,1.969,1.969,1.969,10
ZKF10,2009-12-09 11:00,9,1.955,1.955,1.95,1.95,4
ZKF10,2009-12-09 13:00,9,1.94,1.945,1.94,1.944,32
ZKF10,2009-12-10 09:30,10,1.929,1.94,1.929,1.939,13
ZKF10,2009-12-10 10:00,10,1.938,1.945,1.938,1.942,17
ZKF10,2009-12-10 11:00,10,1.935,1.935,1.935,1.935,1
ZKF10,2009-12-10 11:30,10,1.935,1.935,1.925,1.925,8
ZKF10,2009-12-10 12:00,10,1.924,1.924,1.924,1.924,4
ZKF10,2009-12-10 13:00,10,1.925,1.93,1.923,1.929,25
ZKF10,2009-12-11 10:30,11,1.91,1.91,1.9,1.9,8
ZKF10,2009-12-11 12:30,11,1.91,1.91,1.91,1.91,3
ZKF10,2009-12-11 13:00,11,1.909,1.913,1.909,1.912,32
ZKF10,2009-12-14 09:30,14,1.917,1.917,1.917,1.917,2
ZKF10,2009-12-14 10:00,14,1.913,1.913,1.913,1.913,3
ZKF10,2009-12-14 12:00,14,1.899,1.899,1.899,1.899,2
ZKF10,2009-12-14 12:30,14,1.873,1.873,1.87,1.87,13
ZKF10,2009-12-14 13:00,14,1.884,1.884,1.875,1.88,21
ZKF10,2009-12-15 09:30,15,1.88,1.88,1.87,1.88,13
ZKF10,2009-12-15 10:00,15,1.88,1.88,1.88,1.88,12
ZKF10,2009-12-15 11:00,15,1.874,1.874,1.87,1.87,14
ZKF10,2009-12-15 12:30,15,1.865,1.865,1.85,1.85,32
ZKF10,2009-12-15 13:00,15,1.865,1.865,1.862,1.862,25
ZKF10,2009-12-16 09:30,16,1.86,1.865,1.85,1.85,34
ZKF10,2009-12-16 10:00,16,1.854,1.854,1.85,1.85,14
ZKF10,2009-12-16 10:30,16,1.85,1.85,1.85,1.85,5
ZKF10,2009-12-16 11:00,16,1.85,1.85,1.85,1.85,5
ZKF10,2009-12-16 11:30,16,1.85,1.85,1.85,1.85,5
ZKF10,2009-12-16 12:00,16,1.846,1.85,1.845,1.85,50
ZKF10,2009-12-16 13:00,16,1.85,1.859,1.849,1.859,37
ZKF10,2009-12-17 10:00,17,1.84,1.85,1.839,1.84,16
ZKF10,2009-12-17 11:00,17,1.835,1.835,1.835,1.835,8
ZKF10,2009-12-17 11:30,17,1.84,1.84,1.84,1.84,2
ZKF10,2009-12-17 12:00,17,1.841,1.841,1.841,1.841,2
ZKF10,2009-12-17 12:30,17,1.838,1.838,1.829,1.829,38
ZKF10,2009-12-17 13:00,17,1.836,1.839,1.834,1.839,27
ZKF10,2009-12-18 09:30,18,1.835,1.835,1.83,1.835,23
ZKF10,2009-12-18 12:30,18,1.834,1.835,1.834,1.834,20
ZKF10,2009-12-18 13:00,18,1.834,1.837,1.834,1.834,45
ZKF10,2009-12-21 09:30,21,1.849,1.85,1.849,1.85,12
ZKF10,2009-12-21 10:00,21,1.85,1.854,1.85,1.854,9
ZKF10,2009-12-21 10:30,21,1.85,1.85,1.85,1.85,10
ZKF10,2009-12-21 11:30,21,1.845,1.845,1.845,1.845,11
ZKF10,2009-12-21 13:00,21,1.845,1.853,1.845,1.85,38
ZKF10,2009-12-22 09:30,22,1.842,1.842,1.841,1.841,5
ZKF10,2009-12-22 10:00,22,1.842,1.842,1.84,1.84,11
ZKF10,2009-12-22 10:30,22,1.845,1.845,1.84,1.84,2
ZKF10,2009-12-22 11:30,22,1.843,1.845,1.843,1.845,4
ZKF10,2009-12-22 12:00,22,1.845,1.845,1.845,1.845,4
ZKF10,2009-12-22 13:00,22,1.838,1.848,1.838,1.846,55
ZKF10,2009-12-23 09:30,23,1.86,1.86,1.86,1.86,2
ZKF10,2009-12-23 10:00,23,1.866,1.866,1.866,1.866,1
ZKF10,2009-12-23 11:00,23,1.862,1.862,1.859,1.859,5
ZKF10,2009-12-23 13:00,23,1.856,1.872,1.856,1.87,36
ZKF10,2009-12-24 10:00,24,1.865,1.865,1.865,1.865,3
ZKF10,2009-12-24 10:30,24,1.86,1.86,1.86,1.86,10
ZKF10,2009-12-24 11:30,24,1.865,1.88,1.865,1.88,19
ZKF10,2009-12-28 09:30,28,1.92,1.92,1.91,1.918,14
ZKF10,2009-12-28 10:00,28,1.91,1.91,1.91,1.91,1
ZKF10,2009-12-28 12:30,28,1.91,1.915,1.91,1.915,4
ZKF10,2009-12-28 13:00,28,1.911,1.917,1.911,1.915,38
ZKF10,2009-12-29 10:30,29,1.926,1.926,1.926,1.926,3
ZKF10,2009-12-29 13:00,29,1.911,1.925,1.91,1.923,42
ZKF10,2009-12-30 12:30,30,1.905,1.915,1.905,1.915,18
ZKF10,2009-12-30 13:00,30,1.939,1.939,1.938,1.939,10
ZKF10,2009-12-31 11:00,31,1.947,1.95,1.947,1.948,19
ZKF10,2009-12-31 12:00,31,1.949,1.949,1.949,1.949,9
ZKF10,2009-12-31 12:30,31,1.949,1.949,1.949,1.949,9
ZKF10,2009-12-31 13:00,31,1.95,1.95,1.95,1.95,11
ZKF10,2010-01-04 10:00,4,1.984,1.984,1.984,1.984,1
ZKF10,2010-01-04 12:00,4,1.965,1.965,1.962,1.962,18
ZKF10,2010-01-04 12:30,4,1.963,1.963,1.963,1.963,8
ZKF10,2010-01-04 13:00,4,1.966,1.966,1.961,1.965,22
ZKF10,2010-01-05 11:00,5,1.955,1.955,1.955,1.955,10
ZKF10,2010-01-05 13:00,5,1.951,1.951,1.939,1.939,11
ZKF10,2010-01-06 09:30,6,1.949,1.949,1.941,1.941,9
ZKF10,2010-01-06 10:00,6,1.945,1.958,1.945,1.958,37
ZKF10,2010-01-06 10:30,6,1.958,1.958,1.951,1.951,14
ZKF10,2010-01-06 11:00,6,1.951,1.951,1.951,1.951,4
ZKF10,2010-01-06 11:30,6,1.952,1.957,1.952,1.957,6