ZKF11,2008-05-05 13:30,5,2.41,2.41,2.41,2.41,0
ZKF11,2008-05-06 13:30,6,2.44,2.44,2.44,2.44,0
ZKF11,2008-05-08 13:30,8,2.49,2.49,2.49,2.49,0
ZKF11,2008-05-09 13:30,9,2.49,2.49,2.49,2.49,0
ZKF11,2008-05-12 13:30,12,2.5,2.5,2.5,2.5,0
ZKF11,2008-05-13 13:30,13,2.47,2.47,2.47,2.47,0
ZKF11,2008-05-14 13:30,14,2.44,2.44,2.44,2.44,0
ZKF11,2008-05-15 13:30,15,2.42,2.42,2.42,2.42,0
ZKF11,2008-05-16 13:30,16,2.44,2.44,2.44,2.44,0
ZKF11,2008-05-19 13:30,19,2.44,2.44,2.44,2.44,0
ZKF11,2008-05-20 13:30,20,2.46,2.46,2.46,2.46,0
ZKF11,2008-05-21 16:00,21,2.5,2.5,2.5,2.5,0
ZKF11,2008-05-22 16:00,22,2.535,2.535,2.535,2.535,0
ZKF11,2008-05-23 13:30,23,2.56,2.56,2.56,2.56,0
ZKF11,2008-05-27 13:30,27,2.54,2.54,2.54,2.54,0
ZKF11,2008-05-28 13:30,28,2.53,2.53,2.53,2.53,0
ZKF11,2008-05-29 14:00,29,2.47,2.47,2.47,2.47,0
ZKF11,2008-05-30 14:00,30,2.46,2.46,2.46,2.46,0
ZKF11,2008-06-02 14:00,2,2.45,2.45,2.45,2.45,0
ZKF11,2008-06-03 14:00,3,2.43,2.43,2.43,2.43,0
ZKF11,2008-06-04 14:00,4,2.4,2.4,2.4,2.4,0
ZKF11,2008-06-05 14:00,5,2.41,2.41,2.41,2.41,0
ZKF11,2008-06-06 14:00,6,2.53,2.53,2.53,2.53,0
ZKF11,2008-06-09 14:00,9,2.54,2.54,2.54,2.54,0
ZKF11,2008-06-10 14:00,10,2.57,2.57,2.57,2.57,0
ZKF11,2008-06-11 14:00,11,2.66,2.66,2.66,2.66,0
ZKF11,2008-06-12 14:00,12,2.74,2.74,2.74,2.74,0
ZKF11,2008-06-13 14:00,13,2.78,2.78,2.78,2.78,0
ZKF11,2008-06-16 14:00,16,2.86,2.86,2.86,2.86,0
ZKF11,2008-06-17 14:00,17,2.845,2.845,2.845,2.845,0
ZKF11,2008-06-18 14:00,18,2.84,2.84,2.84,2.84,0
ZKF11,2008-06-19 14:00,19,2.75,2.75,2.75,2.75,0
ZKF11,2008-06-20 14:00,20,2.77,2.77,2.77,2.77,0
ZKF11,2008-06-23 14:00,23,2.75,2.75,2.75,2.75,0
ZKF11,2008-06-24 14:00,24,2.73,2.73,2.73,2.73,0
ZKF11,2008-06-25 14:00,25,2.76,2.76,2.76,2.76,0
ZKF11,2008-06-26 14:00,26,2.78,2.78,2.78,2.78,0
ZKF11,2008-06-27 14:00,27,2.83,2.83,2.83,2.83,0
ZKF11,2008-06-30 14:00,30,2.75,2.75,2.75,2.75,0
ZKF11,2008-07-01 14:00,1,2.74,2.74,2.74,2.74,0
ZKF11,2008-07-02 14:00,2,2.75,2.75,2.75,2.75,0
ZKF11,2008-07-03 14:00,3,2.86,2.86,2.86,2.86,0
ZKF11,2008-07-04 14:00,4,2.78,2.78,2.78,2.78,0
ZKF11,2008-07-07 13:30,7,2.69,2.69,2.69,2.69,0
ZKF11,2008-07-08 13:30,8,2.69,2.69,2.69,2.69,0
ZKF11,2008-07-09 13:30,9,2.62,2.62,2.62,2.62,0
ZKF11,2008-07-10 13:30,10,2.7,2.7,2.7,2.7,0
ZKF11,2008-07-11 13:30,11,2.7,2.7,2.7,2.7,0
ZKF11,2008-07-14 13:30,14,2.66,2.66,2.66,2.66,0
ZKF11,2008-07-15 13:30,15,2.66,2.66,2.66,2.66,0
ZKF11,2008-07-16 13:30,16,2.62,2.62,2.62,2.62,0
ZKF11,2008-07-17 13:30,17,2.51,2.51,2.51,2.51,0
ZKF11,2008-07-18 13:30,18,2.4,2.4,2.4,2.4,0
ZKF11,2008-07-21 14:00,21,2.35,2.35,2.35,2.35,0
ZKF11,2008-07-22 13:30,22,2.22,2.22,2.22,2.22,0
ZKF11,2008-07-23 13:30,23,2.23,2.23,2.23,2.23,0
ZKF11,2008-07-24 13:30,24,2.27,2.27,2.27,2.27,0
ZKF11,2008-07-25 13:30,25,2.34,2.34,2.34,2.34,0
ZKF11,2008-07-28 13:30,28,2.43,2.43,2.43,2.43,0
ZKF11,2008-07-29 13:30,29,2.43,2.43,2.43,2.43,0
ZKF11,2008-07-30 13:30,30,2.43,2.43,2.43,2.43,0
ZKF11,2008-07-31 13:30,31,2.42,2.42,2.42,2.42,0
ZKF11,2008-08-01 13:30,1,2.36,2.36,2.36,2.36,0
ZKF11,2008-08-04 13:30,4,2.26,2.26,2.26,2.26,0
ZKF11,2008-08-05 13:30,5,2.2,2.2,2.2,2.2,0
ZKF11,2008-08-06 13:30,6,2.16,2.16,2.16,2.16,0
ZKF11,2008-08-07 13:30,7,2.21,2.21,2.21,2.21,0
ZKF11,2008-08-08 13:30,8,2.08,2.08,2.08,2.08,0
ZKF11,2008-08-11 13:30,11,2.08,2.08,2.08,2.08,0
ZKF11,2008-08-12 13:30,12,2.11,2.11,2.11,2.11,0
ZKF11,2008-08-13 13:30,13,2.19,2.19,2.19,2.19,0
ZKF11,2008-08-14 13:30,14,2.22,2.22,2.22,2.22,0
ZKF11,2008-08-15 13:30,15,2.22,2.22,2.22,2.22,0
ZKF11,2008-08-18 13:30,18,2.2,2.2,2.2,2.2,0
ZKF11,2008-08-19 13:30,19,2.22,2.22,2.22,2.22,0
ZKF11,2008-08-20 13:30,20,2.26,2.26,2.26,2.26,0
ZKF11,2008-08-21 13:30,21,2.35,2.35,2.35,2.35,0
ZKF11,2008-08-22 13:30,22,2.31,2.31,2.31,2.31,0
ZKF11,2008-08-25 13:30,25,2.33,2.33,2.33,2.33,0
ZKF11,2008-08-26 13:30,26,2.31,2.31,2.31,2.31,0
ZKF11,2008-08-27 14:00,27,2.33,2.33,2.33,2.33,0
ZKF11,2008-08-28 13:30,28,2.27,2.27,2.27,2.27,0
ZKF11,2008-08-29 14:00,29,2.3,2.3,2.3,2.3,0
ZKF11,2008-09-02 13:30,2,2.24,2.24,2.24,2.24,0
ZKF11,2008-09-03 13:30,3,2.21,2.21,2.21,2.21,0
ZKF11,2008-09-04 13:30,4,2.23,2.23,2.23,2.23,0
ZKF11,2008-09-05 13:30,5,2.15,2.15,2.15,2.15,0
ZKF11,2008-09-08 13:30,8,2.18,2.18,2.18,2.18,0
ZKF11,2008-09-09 13:30,9,2.19,2.19,2.19,2.19,0
ZKF11,2008-09-10 13:30,10,2.18,2.18,2.18,2.18,0
ZKF11,2008-09-11 13:30,11,2.17,2.17,2.17,2.17,0
ZKF11,2008-09-12 13:30,12,2.2,2.2,2.2,2.2,0
ZKF11,2008-09-15 13:30,15,2.2,2.2,2.2,2.2,0
ZKF11,2008-09-17 13:30,17,2.17,2.17,2.17,2.17,0
ZKF11,2008-09-18 13:30,18,2.15,2.15,2.15,2.15,0
ZKF11,2008-09-19 13:30,19,2.18,2.18,2.18,2.18,0
ZKF11,2008-09-22 13:30,22,2.25,2.25,2.25,2.25,0
ZKF11,2008-09-23 14:00,23,2.24,2.24,2.24,2.24,0
ZKF11,2008-09-24 13:30,24,2.28,2.28,2.28,2.28,0
ZKF11,2008-09-25 13:30,25,2.26,2.26,2.26,2.26,0
ZKF11,2008-09-26 13:30,26,2.245,2.245,2.245,2.245,0
ZKF11,2008-09-29 13:30,29,2.18,2.18,2.18,2.18,0
ZKF11,2008-09-30 13:30,30,2.13,2.13,2.13,2.13,0
ZKF11,2008-10-01 13:30,1,2.11,2.11,2.11,2.11,0
ZKF11,2008-10-02 14:00,2,1.98,1.98,1.98,1.98,0
ZKF11,2008-10-03 13:30,3,2.01,2.01,2.01,2.01,0
ZKF11,2008-10-06 13:30,6,1.85,1.85,1.85,1.85,0
ZKF11,2008-10-07 15:30,7,1.85,1.85,1.85,1.85,0
ZKF11,2008-10-08 13:30,8,1.87,1.87,1.87,1.87,0
ZKF11,2008-10-09 13:30,9,1.89,1.89,1.89,1.89,0
ZKF11,2008-10-10 13:30,10,1.7,1.7,1.7,1.7,0
ZKF11,2008-10-13 13:30,13,1.81,1.81,1.81,1.81,0
ZKF11,2008-10-14 13:30,14,1.83,1.83,1.83,1.83,0
ZKF11,2008-10-15 13:30,15,1.73,1.73,1.73,1.73,0
ZKF11,2008-10-16 13:30,16,1.71,1.71,1.71,1.71,0
ZKF11,2008-10-17 13:30,17,1.77,1.77,1.77,1.77,0
ZKF11,2008-10-20 13:30,20,1.83,1.83,1.83,1.83,0
ZKF11,2008-10-21 13:30,21,1.8,1.8,1.8,1.8,0
ZKF11,2008-10-22 13:30,22,1.72,1.72,1.72,1.72,0
ZKF11,2008-10-23 13:30,23,1.75,1.75,1.75,1.75,0
ZKF11,2008-10-24 13:30,24,1.73,1.73,1.73,1.73,0
ZKF11,2008-10-27 13:30,27,1.75,1.75,1.75,1.75,0
ZKF11,2008-10-28 13:30,28,1.78,1.78,1.78,1.78,0
ZKF11,2008-10-29 13:30,29,1.9,1.9,1.9,1.9,0
ZKF11,2008-10-30 14:00,30,1.87,1.87,1.87,1.87,0
ZKF11,2008-10-31 14:00,31,1.8,1.8,1.8,1.8,0
ZKF11,2009-08-06 13:00,6,1.58,1.58,1.58,1.58,5
ZKF11,2009-08-07 13:00,7,1.54,1.54,1.54,1.54,5
ZKF11,2009-08-10 13:00,10,1.55,1.55,1.55,1.55,5
ZKF11,2009-08-11 13:00,11,1.55,1.55,1.55,1.55,7
ZKF11,2009-08-12 13:00,12,1.565,1.565,1.565,1.565,5
ZKF11,2009-08-13 13:00,13,1.565,1.565,1.565,1.565,5
ZKF11,2009-08-14 13:00,14,1.575,1.575,1.575,1.575,5
ZKF11,2009-08-18 13:00,18,1.565,1.565,1.565,1.565,5
ZKF11,2009-08-19 13:00,19,1.575,1.575,1.575,1.575,25
ZKF11,2009-08-20 13:00,20,1.575,1.575,1.575,1.575,5
ZKF11,2009-08-21 13:00,21,1.575,1.58,1.575,1.58,5
ZKF11,2009-08-24 13:00,24,1.6,1.6,1.6,1.6,5
ZKF11,2009-08-25 13:00,25,1.602,1.602,1.602,1.602,5
ZKF11,2009-08-26 13:00,26,1.61,1.61,1.61,1.61,5
ZKF11,2009-08-27 13:00,27,1.62,1.62,1.62,1.62,5
ZKF11,2009-08-31 13:00,31,1.61,1.61,1.61,1.61,5
ZKF11,2009-09-01 13:00,1,1.595,1.595,1.581,1.581,3
ZKF11,2009-09-02 13:00,2,1.586,1.586,1.58,1.58,5
ZKF11,2009-09-03 13:00,3,1.586,1.589,1.586,1.589,5
ZKF11,2009-09-04 13:00,4,1.57,1.57,1.57,1.57,5
ZKF11,2009-09-08 13:00,8,1.57,1.57,1.57,1.57,5
ZKF11,2009-09-09 13:00,9,1.58,1.58,1.58,1.58,5
ZKF11,2009-09-10 13:00,10,1.59,1.59,1.59,1.59,5
ZKF11,2009-09-11 13:00,11,1.6,1.6,1.6,1.6,1
ZKF11,2009-09-14 13:00,14,1.605,1.605,1.605,1.605,5
ZKF11,2009-09-15 13:00,15,1.655,1.655,1.655,1.655,3
ZKF11,2009-09-17 13:00,17,1.63,1.63,1.63,1.63,5
ZKF11,2009-09-18 13:00,18,1.612,1.612,1.612,1.612,5
ZKF11,2009-09-21 13:00,21,1.615,1.615,1.615,1.615,5
ZKF11,2009-09-22 13:00,22,1.635,1.635,1.635,1.635,1
ZKF11,2009-09-23 13:00,23,1.625,1.625,1.625,1.625,1
ZKF11,2009-09-24 13:00,24,1.615,1.615,1.615,1.615,1
ZKF11,2009-09-25 13:00,25,1.621,1.621,1.621,1.621,5
ZKF11,2009-10-02 13:00,2,1.65,1.65,1.65,1.65,1
ZKF11,2009-10-06 13:00,6,1.68,1.68,1.68,1.68,3
ZKF11,2009-10-07 13:00,7,1.68,1.68,1.68,1.68,5
ZKF11,2009-10-08 13:00,8,1.71,1.71,1.71,1.71,5
ZKF11,2009-10-12 13:00,12,1.75,1.75,1.75,1.75,5
ZKF11,2009-10-13 13:00,13,1.752,1.752,1.752,1.752,5
ZKF11,2009-10-14 13:00,14,1.76,1.76,1.76,1.76,5
ZKF11,2009-10-15 13:00,15,1.716,1.74,1.716,1.74,3
ZKF11,2009-10-16 13:00,16,1.73,1.74,1.73,1.74,6
ZKF11,2009-10-19 13:00,19,1.77,1.77,1.77,1.77,5
ZKF11,2009-10-20 09:30,20,1.8,1.8,1.8,1.8,5
ZKF11,2009-10-20 13:00,20,1.8,1.8,1.8,1.8,3
ZKF11,2009-10-21 13:00,21,1.83,1.83,1.83,1.83,5
ZKF11,2009-10-22 13:00,22,1.845,1.845,1.845,1.845,3
ZKF11,2009-10-23 11:30,23,1.89,1.89,1.89,1.89,10
ZKF11,2009-10-23 13:00,23,1.869,1.869,1.869,1.869,3
ZKF11,2009-10-26 13:00,26,1.815,1.815,1.81,1.81,5
ZKF11,2009-10-27 13:00,27,1.8,1.8,1.8,1.8,3
ZKF11,2009-10-28 13:00,28,1.779,1.779,1.779,1.779,2
ZKF11,2009-10-29 13:00,29,1.809,1.809,1.8,1.8,7
ZKF11,2009-10-30 13:00,30,1.77,1.77,1.77,1.77,10
ZKF11,2009-11-02 13:00,2,1.79,1.79,1.79,1.79,4
ZKF11,2009-11-03 13:00,3,1.82,1.82,1.81,1.81,13
ZKF11,2009-11-04 13:00,4,1.807,1.807,1.807,1.807,3
ZKF11,2009-11-05 13:00,5,1.81,1.81,1.81,1.81,4
ZKF11,2009-11-06 13:00,6,1.795,1.795,1.78,1.78,11
ZKF11,2009-11-09 13:00,9,1.82,1.82,1.82,1.82,3
ZKF11,2009-11-10 12:30,10,1.835,1.835,1.835,1.835,10
ZKF11,2009-11-11 13:00,11,1.825,1.825,1.825,1.825,1
ZKF11,2009-11-12 13:00,12,1.82,1.82,1.82,1.82,3
ZKF11,2009-11-13 11:00,13,1.835,1.835,1.835,1.835,7
ZKF11,2009-11-13 13:00,13,1.83,1.83,1.83,1.83,3
ZKF11,2009-11-16 13:00,16,1.86,1.86,1.86,1.86,1
ZKF11,2009-11-17 11:00,17,1.86,1.86,1.86,1.86,8
ZKF11,2009-11-17 13:00,17,1.865,1.865,1.865,1.865,2
ZKF11,2009-11-18 13:00,18,1.85,1.855,1.85,1.855,4
ZKF11,2009-11-19 13:00,19,1.85,1.85,1.85,1.85,3
ZKF11,2009-11-23 13:00,23,1.85,1.85,1.85,1.85,1
ZKF11,2009-11-24 13:00,24,1.815,1.815,1.815,1.815,3
ZKF11,2009-11-27 11:30,27,1.821,1.821,1.821,1.821,2
ZKF11,2009-11-30 13:00,30,1.85,1.85,1.845,1.85,5
ZKF11,2009-12-01 10:00,1,1.87,1.87,1.87,1.87,10
ZKF11,2009-12-01 13:00,1,1.86,1.86,1.86,1.86,5
ZKF11,2009-12-03 13:00,3,1.825,1.825,1.815,1.815,5
ZKF11,2009-12-04 13:00,4,1.8,1.8,1.8,1.8,2
ZKF11,2009-12-07 13:00,7,1.805,1.805,1.801,1.801,7
ZKF11,2009-12-08 13:00,8,1.806,1.806,1.806,1.806,5
ZKF11,2009-12-09 13:00,9,1.785,1.785,1.785,1.785,2
ZKF11,2009-12-10 12:00,10,1.795,1.795,1.795,1.795,5
ZKF11,2009-12-10 13:00,10,1.785,1.785,1.785,1.785,3
ZKF11,2009-12-11 13:00,11,1.78,1.78,1.76,1.76,5
ZKF11,2009-12-14 13:00,14,1.746,1.746,1.746,1.746,2
ZKF11,2009-12-15 13:00,15,1.766,1.766,1.766,1.766,5
ZKF11,2009-12-16 13:00,16,1.765,1.765,1.765,1.765,3
ZKF11,2009-12-17 13:00,17,1.741,1.741,1.741,1.741,5
ZKF11,2009-12-18 13:00,18,1.761,1.761,1.76,1.76,10
ZKF11,2009-12-21 11:30,21,1.77,1.77,1.77,1.77,5
ZKF11,2009-12-21 12:00,21,1.77,1.77,1.77,1.77,5
ZKF11,2009-12-21 13:00,21,1.765,1.765,1.761,1.761,3
ZKF11,2009-12-22 10:30,22,1.78,1.78,1.78,1.78,5
ZKF11,2009-12-22 11:30,22,1.771,1.771,1.771,1.771,5
ZKF11,2009-12-22 12:00,22,1.77,1.77,1.77,1.77,1
ZKF11,2009-12-22 13:00,22,1.776,1.776,1.776,1.776,5
ZKF11,2009-12-23 13:00,23,1.796,1.796,1.796,1.796,3
ZKF11,2009-12-24 11:30,24,1.8,1.8,1.8,1.8,5
ZKF11,2009-12-28 13:00,28,1.842,1.842,1.842,1.842,5
ZKF11,2009-12-29 13:00,29,1.842,1.845,1.842,1.845,5
ZKF11,2009-12-30 13:00,30,1.851,1.851,1.851,1.851,4
ZKF11,2009-12-31 13:00,31,1.875,1.875,1.85,1.85,19
ZKF11,2010-01-04 13:00,4,1.851,1.851,1.851,1.851,4
ZKF11,2010-01-05 13:00,5,1.85,1.85,1.85,1.85,5
ZKF11,2010-01-06 13:00,6,1.85,1.852,1.85,1.851,9
ZKF11,2010-01-07 13:00,7,1.851,1.855,1.851,1.855,6
ZKF11,2010-01-08 13:00,8,1.866,1.868,1.866,1.868,14
ZKF11,2010-01-11 09:30,11,1.893,1.893,1.893,1.893,10
ZKF11,2010-01-11 10:00,11,1.893,1.893,1.893,1.893,5
ZKF11,2010-01-11 12:30,11,1.9,1.9,1.899,1.9,10
ZKF11,2010-01-11 13:00,11,1.871,1.871,1.866,1.867,40
ZKF11,2010-01-12 12:30,12,1.801,1.801,1.801,1.801,5
ZKF11,2010-01-12 13:00,12,1.79,1.8,1.79,1.8,8
ZKF11,2010-01-13 11:30,13,1.804,1.804,1.804,1.804,5
ZKF11,2010-01-13 13:00,13,1.782,1.79,1.782,1.79,11
ZKF11,2010-01-14 13:00,14,1.785,1.785,1.78,1.78,10
ZKF11,2010-01-15 10:00,15,1.795,1.799,1.795,1.799,5
ZKF11,2010-01-15 10:30,15,1.78,1.78,1.78,1.78,10
ZKF11,2010-01-15 13:00,15,1.78,1.78,1.771,1.771,17
ZKF11,2010-01-19 11:00,19,1.77,1.77,1.77,1.77,2
ZKF11,2010-01-19 12:30,19,1.775,1.775,1.775,1.775,2
ZKF11,2010-01-19 13:00,19,1.775,1.775,1.771,1.772,15
ZKF11,2010-01-20 13:00,20,1.752,1.752,1.747,1.749,12
ZKF11,2010-01-21 13:00,21,1.76,1.76,1.76,1.76,10
ZKF11,2010-01-22 13:00,22,1.751,1.751,1.745,1.745,15
ZKF11,2010-01-25 13:00,25,1.759,1.759,1.759,1.759,5
ZKF11,2010-01-26 13:00,26,1.75,1.75,1.75,1.75,5
ZKF11,2010-01-27 13:00,27,1.73,1.749,1.73,1.745,25
ZKF11,2010-01-28 13:00,28,1.737,1.739,1.737,1.739,12
ZKF11,2010-01-29 13:00,29,1.73,1.74,1.724,1.73,17
ZKF11,2010-02-01 13:00,1,1.73,1.74,1.73,1.73,11
ZKF11,2010-02-02 12:30,2,1.765,1.765,1.765,1.765,5
ZKF11,2010-02-02 13:00,2,1.762,1.762,1.756,1.76,20
ZKF11,2010-02-03 13:00,3,1.735,1.735,1.73,1.73,10
ZKF11,2010-02-04 13:00,4,1.718,1.73,1.718,1.73,6
ZKF11,2010-02-05 12:30,5,1.712,1.712,1.712,1.712,6
ZKF11,2010-02-05 13:00,5,1.715,1.715,1.703,1.703,21
ZKF11,2010-02-08 12:00,8,1.721,1.721,1.721,1.721,2
ZKF11,2010-02-08 13:00,8,1.724,1.725,1.722,1.725,16
ZKF11,2010-02-09 13:00,9,1.728,1.728,1.728,1.728,10
ZKF11,2010-02-10 13:00,10,1.729,1.729,1.729,1.729,10
ZKF11,2010-02-11 13:00,11,1.725,1.725,1.725,1.725,20
ZKF11,2010-02-12 13:00,12,1.705,1.705,1.7,1.7,23
ZKF11,2010-02-17 13:00,17,1.692,1.692,1.692,1.692,5
ZKF11,2010-02-18 10:30,18,1.72,1.72,1.72,1.72,10
ZKF11,2010-02-18 13:00,18,1.69,1.69,1.686,1.686,15
ZKF11,2010-02-19 12:30,19,1.7,1.7,1.7,1.7,15
ZKF11,2010-02-19 13:00,19,1.7,1.714,1.696,1.714,25
ZKF11,2010-02-22 13:00,22,1.718,1.729,1.718,1.729,22
ZKF11,2010-02-23 10:30,23,1.725,1.725,1.725,1.725,1
ZKF11,2010-02-23 13:00,23,1.707,1.724,1.707,1.719,19
ZKF11,2010-02-24 10:30,24,1.718,1.718,1.718,1.718,5
ZKF11,2010-02-24 12:00,24,1.732,1.732,1.732,1.732,5
ZKF11,2010-02-24 13:00,24,1.73,1.741,1.73,1.741,24
ZKF11,2010-02-25 13:00,25,1.723,1.745,1.722,1.745,20
ZKF11,2010-02-26 09:30,26,1.767,1.767,1.76,1.76,3
ZKF11,2010-02-26 13:00,26,1.749,1.755,1.749,1.755,13
ZKF11,2010-03-01 09:30,1,1.75,1.75,1.75,1.75,12
ZKF11,2010-03-01 10:00,1,1.73,1.73,1.73,1.73,5
ZKF11,2010-03-01 11:00,1,1.739,1.739,1.739,1.739,5
ZKF11,2010-03-01 13:00,1,1.717,1.737,1.716,1.737,23
ZKF11,2010-03-02 10:00,2,1.72,1.72,1.72,1.72,10
ZKF11,2010-03-02 10:30,2,1.72,1.72,1.72,1.72,5
ZKF11,2010-03-02 11:00,2,1.738,1.738,1.738,1.738,5
ZKF11,2010-03-02 13:00,2,1.72,1.72,1.72,1.72,35
ZKF11,2010-03-03 11:00,3,1.73,1.73,1.715,1.715,10
ZKF11,2010-03-03 12:30,3,1.71,1.71,1.71,1.71,12
ZKF11,2010-03-03 13:00,3,1.706,1.706,1.701,1.701,25
ZKF11,2010-03-04 09:30,4,1.68,1.68,1.68,1.68,5
ZKF11,2010-03-04 13:00,4,1.665,1.665,1.65,1.65,33
ZKF11,2010-03-05 11:00,5,1.68,1.68,1.68,1.68,5
ZKF11,2010-03-05 11:30,5,1.68,1.68,1.675,1.675,15
ZKF11,2010-03-05 13:00,5,1.67,1.689,1.67,1.689,40
ZKF11,2010-03-08 12:30,8,1.71,1.71,1.71,1.71,1
ZKF11,2010-03-08 13:00,8,1.69,1.705,1.69,1.705,30
ZKF11,2010-03-09 10:30,9,1.695,1.695,1.695,1.695,5
ZKF11,2010-03-09 13:00,9,1.681,1.695,1.681,1.695,31
ZKF11,2010-03-10 09:30,10,1.68,1.68,1.68,1.68,5
ZKF11,2010-03-10 11:00,10,1.69,1.69,1.69,1.69,5
ZKF11,2010-03-10 13:00,10,1.69,1.705,1.69,1.691,30
ZKF11,2010-03-11 09:30,11,1.693,1.693,1.693,1.693,10
ZKF11,2010-03-11 11:30,11,1.69,1.69,1.69,1.69,10
ZKF11,2010-03-11 13:00,11,1.682,1.695,1.68,1.68,35
ZKF11,2010-03-12 09:30,12,1.68,1.68,1.68,1.68,10
ZKF11,2010-03-12 10:00,12,1.685,1.685,1.685,1.685,10
ZKF11,2010-03-12 13:00,12,1.679,1.683,1.67,1.683,41
ZKF11,2010-03-15 13:00,15,1.643,1.664,1.641,1.642,40
ZKF11,2010-03-16 10:00,16,1.669,1.669,1.669,1.669,2
ZKF11,2010-03-16 13:00,16,1.659,1.673,1.659,1.673,35
ZKF11,2010-03-17 09:30,17,1.7,1.7,1.7,1.7,5
ZKF11,2010-03-17 10:30,17,1.698,1.698,1.698,1.698,10
ZKF11,2010-03-17 13:00,17,1.706,1.735,1.702,1.735,46
ZKF11,2010-03-18 10:00,18,1.7,1.7,1.7,1.7,5
ZKF11,2010-03-18 13:00,18,1.693,1.695,1.693,1.695,47
ZKF11,2010-03-19 10:00,19,1.678,1.678,1.678,1.678,5
ZKF11,2010-03-19 13:00,19,1.675,1.69,1.675,1.676,30
ZKF11,2010-03-22 09:30,22,1.674,1.674,1.674,1.674,7
ZKF11,2010-03-22 10:00,22,1.674,1.674,1.674,1.674,3
ZKF11,2010-03-22 10:30,22,1.678,1.678,1.678,1.678,5
ZKF11,2010-03-22 13:00,22,1.675,1.675,1.671,1.671,20
ZKF11,2010-03-23 09:30,23,1.662,1.662,1.662,1.662,5
ZKF11,2010-03-23 10:30,23,1.662,1.662,1.662,1.662,1
ZKF11,2010-03-23 13:00,23,1.662,1.664,1.66,1.66,44
ZKF11,2010-03-24 12:00,24,1.645,1.645,1.645,1.645,5
ZKF11,2010-03-24 13:00,24,1.645,1.645,1.645,1.645,15
ZKF11,2010-03-25 12:30,25,1.636,1.636,1.636,1.636,7
ZKF11,2010-03-25 13:00,25,1.625,1.625,1.625,1.625,20
ZKF11,2010-03-26 13:00,26,1.627,1.627,1.627,1.627,5
ZKF11,2010-03-29 12:00,29,1.652,1.652,1.652,1.652,5
ZKF11,2010-03-29 13:00,29,1.645,1.649,1.645,1.649,25
ZKF11,2010-03-30 11:30,30,1.655,1.655,1.652,1.652,5
ZKF11,2010-03-30 13:00,30,1.635,1.65,1.635,1.641,10
ZKF11,2010-03-31 10:00,31,1.625,1.625,1.625,1.625,10
ZKF11,2010-03-31 13:00,31,1.62,1.62,1.62,1.62,25
ZKF11,2010-04-01 10:30,1,1.623,1.623,1.623,1.623,3
ZKF11,2010-04-01 13:00,1,1.615,1.62,1.613,1.613,23
ZKF11,2010-04-05 13:00,5,1.605,1.605,1.605,1.605,15
ZKF11,2010-04-06 10:00,6,1.63,1.631,1.63,1.631,20
ZKF11,2010-04-06 10:30,6,1.634,1.634,1.63,1.63,11
ZKF11,2010-04-06 11:00,6,1.627,1.627,1.627,1.627,5
ZKF11,2010-04-06 12:30,6,1.625,1.625,1.625,1.625,5
ZKF11,2010-04-06 13:00,6,1.64,1.64,1.62,1.62,28
ZKF11,2010-04-08 10:30,8,1.635,1.635,1.635,1.635,5
ZKF11,2010-04-08 12:30,8,1.63,1.63,1.63,1.63,10
ZKF11,2010-04-08 13:00,8,1.629,1.629,1.628,1.628,20
ZKF11,2010-04-09 12:00,9,1.63,1.63,1.63,1.63,5
ZKF11,2010-04-09 13:00,9,1.63,1.63,1.628,1.628,20
ZKF11,2010-04-12 10:00,12,1.635,1.635,1.635,1.635,3
ZKF11,2010-04-12 12:30,12,1.635,1.635,1.635,1.635,10
ZKF11,2010-04-12 13:00,12,1.631,1.631,1.63,1.63,20
ZKF11,2010-04-13 13:00,13,1.635,1.635,1.631,1.631,20
ZKF11,2010-04-14 11:00,14,1.654,1.654,1.654,1.654,6
ZKF11,2010-04-14 13:00,14,1.66,1.66,1.645,1.65,28
ZKF11,2010-04-15 10:30,15,1.672,1.672,1.672,1.672,5
ZKF11,2010-04-15 11:00,15,1.68,1.68,1.68,1.68,5
ZKF11,2010-04-15 13:00,15,1.67,1.67,1.67,1.67,15
ZKF11,2010-04-16 13:00,16,1.69,1.69,1.67,1.67,20
ZKF11,2010-04-19 13:00,19,1.638,1.638,1.638,1.638,15
ZKF11,2010-04-20 10:00,20,1.657,1.657,1.657,1.657,2
ZKF11,2010-04-20 13:00,20,1.654,1.661,1.654,1.661,29
ZKF11,2010-04-21 11:30,21,1.685,1.687,1.685,1.687,35
ZKF11,2010-04-21 13:00,21,1.681,1.681,1.681,1.681,10
ZKF11,2010-04-22 10:00,22,1.7,1.7,1.7,1.7,10
ZKF11,2010-04-22 13:00,22,1.703,1.707,1.703,1.707,35
ZKF11,2010-04-23 10:30,23,1.69,1.69,1.69,1.69,10
ZKF11,2010-04-23 11:00,23,1.685,1.685,1.685,1.685,5
ZKF11,2010-04-23 11:30,23,1.68,1.68,1.68,1.68,1
ZKF11,2010-04-23 13:00,23,1.68,1.68,1.675,1.675,14
ZKF11,2010-04-26 13:00,26,1.68,1.68,1.68,1.68,15
ZKF11,2010-04-27 12:30,27,1.651,1.651,1.651,1.651,1
ZKF11,2010-04-27 13:00,27,1.66,1.66,1.66,1.66,15
ZKF11,2010-04-28 13:00,28,1.67,1.686,1.669,1.686,36
ZKF11,2010-04-29 09:30,29,1.69,1.69,1.69,1.69,1
ZKF11,2010-04-29 12:30,29,1.681,1.681,1.681,1.681,10
ZKF11,2010-04-29 13:00,29,1.68,1.692,1.676,1.677,50
ZKF11,2010-04-30 13:00,30,1.682,1.682,1.682,1.682,20
ZKF11,2010-05-03 13:00,3,1.673,1.688,1.669,1.669,32
ZKF11,2010-05-04 09:30,4,1.655,1.66,1.655,1.656,15
ZKF11,2010-05-04 10:00,4,1.657,1.657,1.657,1.657,5
ZKF11,2010-05-04 13:00,4,1.668,1.673,1.664,1.664,22
ZKF11,2010-05-05 13:00,5,1.675,1.675,1.675,1.675,22
ZKF11,2010-05-06 11:00,6,1.679,1.68,1.679,1.68,4
ZKF11,2010-05-06 12:30,6,1.674,1.674,1.674,1.674,1
ZKF11,2010-05-06 13:00,6,1.671,1.671,1.67,1.67,25
ZKF11,2010-05-07 12:00,7,1.66,1.66,1.66,1.66,5
ZKF11,2010-05-07 13:00,7,1.67,1.67,1.67,1.67,10
ZKF11,2010-05-10 13:00,10,1.665,1.68,1.66,1.66,25
ZKF11,2010-05-11 13:00,11,1.68,1.696,1.666,1.696,16
ZKF11,2010-05-12 13:00,12,1.68,1.68,1.68,1.68,10
ZKF11,2010-05-13 12:30,13,1.685,1.685,1.685,1.685,23
ZKF11,2010-05-13 13:00,13,1.686,1.697,1.678,1.678,58
ZKF11,2010-05-14 11:00,14,1.655,1.655,1.655,1.655,2
ZKF11,2010-05-14 11:30,14,1.655,1.655,1.655,1.655,8
ZKF11,2010-05-14 12:30,14,1.655,1.655,1.655,1.655,12
ZKF11,2010-05-17 13:00,17,1.645,1.655,1.64,1.64,50
ZKF11,2010-05-18 13:00,18,1.654,1.655,1.648,1.655,17
ZKF11,2010-05-19 10:30,19,1.64,1.64,1.64,1.64,20
ZKF11,2010-05-19 13:00,19,1.64,1.642,1.639,1.64,17
ZKF11,2010-05-20 11:00,20,1.61,1.61,1.61,1.61,10
ZKF11,2010-05-20 13:00,20,1.61,1.61,1.606,1.61,25
ZKF11,2010-05-21 13:00,21,1.616,1.62,1.616,1.62,20
ZKF11,2010-05-24 13:00,24,1.635,1.636,1.628,1.636,22
ZKF11,2010-05-25 10:30,25,1.6,1.6,1.6,1.6,5
ZKF11,2010-05-25 13:00,25,1.603,1.62,1.601,1.62,37
ZKF11,2010-05-26 13:00,26,1.628,1.633,1.621,1.633,41
ZKF11,2010-05-27 13:00,27,1.638,1.64,1.631,1.632,26
ZKF11,2010-05-28 11:30,28,1.62,1.62,1.62,1.62,5
ZKF11,2010-05-28 13:00,28,1.605,1.615,1.597,1.605,30
ZKF11,2010-06-01 10:30,1,1.608,1.608,1.608,1.608,10
ZKF11,2010-06-01 11:00,1,1.605,1.605,1.605,1.605,10
ZKF11,2010-06-01 12:00,1,1.605,1.605,1.605,1.605,20
ZKF11,2010-06-01 12:30,1,1.605,1.605,1.605,1.605,2
ZKF11,2010-06-01 13:00,1,1.597,1.597,1.597,1.597,15
ZKF11,2010-06-02 13:00,2,1.591,1.591,1.584,1.584,29
ZKF11,2010-06-03 10:00,3,1.59,1.59,1.59,1.59,25
ZKF11,2010-06-03 10:30,3,1.59,1.59,1.59,1.59,10
ZKF11,2010-06-03 11:00,3,1.59,1.59,1.59,1.59,40
ZKF11,2010-06-03 13:00,3,1.595,1.595,1.591,1.591,23
ZKF11,2010-06-04 13:00,4,1.572,1.572,1.562,1.563,40
ZKF11,2010-06-07 13:00,7,1.553,1.553,1.551,1.551,35
ZKF11,2010-06-08 10:30,8,1.561,1.561,1.561,1.561,3
ZKF11,2010-06-08 13:00,8,1.559,1.559,1.54,1.543,31
ZKF11,2010-06-09 13:00,9,1.551,1.551,1.541,1.541,17
ZKF11,2010-06-10 10:00,10,1.56,1.56,1.56,1.56,1
ZKF11,2010-06-10 10:30,10,1.556,1.556,1.556,1.556,5
ZKF11,2010-06-10 13:00,10,1.559,1.559,1.557,1.558,25
ZKF11,2010-06-11 09:30,11,1.57,1.57,1.57,1.57,5
ZKF11,2010-06-11 13:00,11,1.57,1.576,1.567,1.576,54
ZKF11,2010-06-14 13:00,14,1.583,1.583,1.578,1.58,25
ZKF11,2010-06-15 11:30,15,1.59,1.59,1.59,1.59,6
ZKF11,2010-06-15 12:30,15,1.59,1.59,1.59,1.59,2
ZKF11,2010-06-15 13:00,15,1.59,1.598,1.59,1.591,25
ZKF11,2010-06-16 09:30,16,1.59,1.59,1.59,1.59,1
ZKF11,2010-06-16 11:00,16,1.605,1.605,1.605,1.605,10
ZKF11,2010-06-16 13:00,16,1.608,1.608,1.604,1.604,51
ZKF11,2010-06-17 09:30,17,1.615,1.615,1.615,1.615,20
ZKF11,2010-06-17 10:00,17,1.615,1.615,1.615,1.615,5
ZKF11,2010-06-17 11:00,17,1.615,1.615,1.615,1.615,15
ZKF11,2010-06-17 11:30,17,1.615,1.615,1.615,1.615,10
ZKF11,2010-06-17 12:30,17,1.615,1.615,1.615,1.615,20
ZKF11,2010-06-17 13:00,17,1.61,1.61,1.61,1.61,20
ZKF11,2010-06-18 10:30,18,1.62,1.62,1.62,1.62,10
ZKF11,2010-06-18 13:00,18,1.61,1.626,1.61,1.618,36
ZKF11,2010-06-21 11:30,21,1.601,1.601,1.601,1.601,6
ZKF11,2010-06-21 12:30,21,1.596,1.596,1.596,1.596,10
ZKF11,2010-06-21 13:00,21,1.597,1.597,1.589,1.59,53
ZKF11,2010-06-22 13:00,22,1.59,1.59,1.58,1.581,44
ZKF11,2010-06-23 09:30,23,1.575,1.575,1.575,1.575,5
ZKF11,2010-06-23 10:00,23,1.575,1.575,1.575,1.575,2
ZKF11,2010-06-23 11:00,23,1.574,1.581,1.574,1.581,24
ZKF11,2010-06-23 13:00,23,1.567,1.575,1.565,1.566,60
ZKF11,2010-06-24 13:00,24,1.56,1.57,1.553,1.553,35
ZKF11,2010-06-25 10:30,25,1.56,1.56,1.56,1.56,10
ZKF11,2010-06-25 13:00,25,1.53,1.555,1.527,1.527,91
ZKF11,2010-06-28 10:00,28,1.52,1.528,1.501,1.528,28
ZKF11,2010-06-28 11:00,28,1.52,1.52,1.52,1.52,85
ZKF11,2010-06-28 13:00,28,1.529,1.529,1.512,1.514,36
ZKF11,2010-06-29 09:30,29,1.519,1.519,1.519,1.519,30
ZKF11,2010-06-29 10:00,29,1.496,1.496,1.496,1.496,1
ZKF11,2010-06-29 11:00,29,1.496,1.496,1.496,1.496,4
ZKF11,2010-06-29 11:30,29,1.503,1.503,1.5,1.5,22
ZKF11,2010-06-29 13:00,29,1.479,1.49,1.474,1.474,57
ZKF11,2010-06-30 09:30,30,1.565,1.565,1.56,1.56,33
ZKF11,2010-06-30 11:00,30,1.55,1.55,1.55,1.55,1
ZKF11,2010-06-30 12:00,30,1.56,1.56,1.56,1.56,4
ZKF11,2010-06-30 13:00,30,1.565,1.565,1.55,1.555,45
ZKF11,2010-07-01 09:30,1,1.545,1.545,1.545,1.545,1
ZKF11,2010-07-01 12:00,1,1.573,1.578,1.573,1.578,7
ZKF11,2010-07-01 12:30,1,1.583,1.59,1.583,1.59,15
ZKF11,2010-07-01 13:00,1,1.581,1.585,1.581,1.585,20
ZKF11,2010-07-02 13:00,2,1.585,1.585,1.585,1.585,5
ZKF11,2010-07-06 09:30,6,1.593,1.593,1.593,1.593,1
ZKF11,2010-07-06 12:30,6,1.594,1.594,1.594,1.594,5
ZKF11,2010-07-06 13:00,6,1.59,1.59,1.587,1.59,25
ZKF11,2010-07-07 09:30,7,1.613,1.615,1.613,1.614,7
ZKF11,2010-07-07 10:30,7,1.61,1.61,1.61,1.61,2
ZKF11,2010-07-07 11:30,7,1.614,1.615,1.614,1.615,7
ZKF11,2010-07-07 13:00,7,1.613,1.624,1.611,1.621,19
ZKF11,2010-07-08 10:30,8,1.63,1.63,1.63,1.63,2
ZKF11,2010-07-08 13:00,8,1.64,1.643,1.63,1.63,5
ZKF11,2010-07-09 13:00,9,1.62,1.634,1.62,1.634,21
ZKF11,2010-07-12 13:00,12,1.615,1.615,1.615,1.615,5
ZKF11,2010-07-13 10:00,13,1.615,1.615,1.615,1.615,2
ZKF11,2010-07-13 11:30,13,1.62,1.62,1.62,1.62,25
ZKF11,2010-07-13 12:00,13,1.62,1.62,1.615,1.615,18
ZKF11,2010-07-13 12:30,13,1.61,1.61,1.61,1.61,1
ZKF11,2010-07-13 13:00,13,1.612,1.612,1.606,1.607,22
ZKF11,2010-07-14 13:00,14,1.635,1.635,1.63,1.63,16
ZKF11,2010-07-15 13:00,15,1.657,1.66,1.648,1.66,26
ZKF11,2010-07-16 09:30,16,1.655,1.665,1.655,1.665,9
ZKF11,2010-07-16 10:00,16,1.67,1.67,1.67,1.67,5
ZKF11,2010-07-16 10:30,16,1.67,1.67,1.665,1.665,15
ZKF11,2010-07-16 11:30,16,1.665,1.665,1.665,1.665,5
ZKF11,2010-07-16 13:00,16,1.66,1.66,1.656,1.656,20
ZKF11,2010-07-19 10:30,19,1.638,1.638,1.638,1.638,2
ZKF11,2010-07-19 12:00,19,1.615,1.615,1.615,1.615,2
ZKF11,2010-07-19 13:00,19,1.628,1.629,1.618,1.618,32
ZKF11,2010-07-20 10:00,20,1.624,1.624,1.624,1.624,10
ZKF11,2010-07-20 10:30,20,1.62,1.62,1.62,1.62,5
ZKF11,2010-07-20 12:30,20,1.62,1.626,1.62,1.626,28
ZKF11,2010-07-20 13:00,20,1.611,1.611,1.611,1.611,2
ZKF11,2010-07-21 12:30,21,1.638,1.638,1.638,1.638,1
ZKF11,2010-07-21 13:00,21,1.621,1.621,1.62,1.62,12
ZKF11,2010-07-22 12:00,22,1.635,1.635,1.635,1.635,10
ZKF11,2010-07-22 13:00,22,1.639,1.647,1.639,1.647,25
ZKF11,2010-07-23 11:00,23,1.646,1.646,1.646,1.646,5
ZKF11,2010-07-23 13:00,23,1.621,1.63,1.616,1.616,24
ZKF11,2010-07-26 12:00,26,1.597,1.597,1.597,1.597,5
ZKF11,2010-07-26 13:00,26,1.596,1.597,1.595,1.597,13
ZKF11,2010-07-27 10:00,27,1.595,1.597,1.595,1.597,13
ZKF11,2010-07-27 13:00,27,1.61,1.61,1.59,1.59,28
ZKF11,2010-07-28 12:30,28,1.63,1.63,1.63,1.63,1
ZKF11,2010-07-28 13:00,28,1.632,1.632,1.62,1.624,34
ZKF11,2010-07-29 13:00,29,1.637,1.637,1.633,1.634,18
ZKF11,2010-07-30 12:00,30,1.665,1.665,1.665,1.665,8
ZKF11,2010-07-30 13:00,30,1.66,1.666,1.66,1.666,30
ZKF11,2010-08-02 11:30,2,1.672,1.672,1.67,1.67,7
ZKF11,2010-08-02 13:00,2,1.674,1.675,1.671,1.671,27
ZKF11,2010-08-03 11:30,3,1.694,1.694,1.694,1.694,3
ZKF11,2010-08-03 13:00,3,1.668,1.675,1.668,1.675,13
ZKF11,2010-08-04 10:30,4,1.704,1.704,1.704,1.704,22
ZKF11,2010-08-04 13:00,4,1.701,1.705,1.7,1.705,17
ZKF11,2010-08-05 10:00,5,1.761,1.761,1.761,1.761,2
ZKF11,2010-08-05 13:00,5,1.73,1.73,1.726,1.726,32
ZKF11,2010-08-06 12:30,6,1.69,1.69,1.69,1.69,15
ZKF11,2010-08-06 13:00,6,1.702,1.703,1.69,1.703,31
ZKF11,2010-08-09 13:00,9,1.7,1.7,1.7,1.7,5
ZKF11,2010-08-10 13:00,10,1.67,1.679,1.67,1.679,13
ZKF11,2010-08-11 13:00,11,1.681,1.687,1.681,1.687,11
ZKF11,2010-08-12 10:00,12,1.71,1.71,1.71,1.71,5
ZKF11,2010-08-12 10:30,12,1.7,1.701,1.7,1.701,12
ZKF11,2010-08-12 12:30,12,1.715,1.715,1.715,1.715,10
ZKF11,2010-08-12 13:00,12,1.71,1.71,1.71,1.71,15
ZKF11,2010-08-13 13:00,13,1.72,1.725,1.72,1.725,25
ZKF11,2010-08-16 10:00,16,1.74,1.74,1.74,1.74,2
ZKF11,2010-08-16 13:00,16,1.723,1.735,1.723,1.735,12
ZKF11,2010-08-17 12:30,17,1.749,1.749,1.749,1.749,2
ZKF11,2010-08-17 13:00,17,1.74,1.753,1.74,1.753,20
ZKF11,2010-08-18 10:00,18,1.744,1.744,1.744,1.744,10
ZKF11,2010-08-18 12:00,18,1.746,1.746,1.746,1.746,55
ZKF11,2010-08-18 13:00,18,1.75,1.755,1.75,1.755,11
ZKF11,2010-08-19 10:30,19,1.76,1.76,1.76,1.76,10
ZKF11,2010-08-19 12:00,19,1.75,1.75,1.746,1.746,10
ZKF11,2010-08-19 12:30,19,1.746,1.746,1.746,1.746,17
ZKF11,2010-08-20 06:30,20,1.742,1.742,1.742,1.742,2
ZKF11,2010-08-20 11:30,20,1.74,1.74,1.74,1.74,10
ZKF11,2010-08-20 12:00,20,1.74,1.74,1.74,1.74,4
ZKF11,2010-08-20 12:30,20,1.74,1.74,1.74,1.74,6
ZKF11,2010-08-20 13:00,20,1.734,1.745,1.734,1.745,42
ZKF11,2010-08-23 11:30,23,1.738,1.738,1.738,1.738,1
ZKF11,2010-08-23 13:00,23,1.739,1.74,1.735,1.735,5
ZKF11,2010-08-24 12:30,24,1.692,1.692,1.692,1.692,25
ZKF11,2010-08-24 13:00,24,1.695,1.7,1.695,1.7,19
ZKF11,2010-08-25 10:00,25,1.7,1.7,1.7,1.7,4
ZKF11,2010-08-25 13:00,25,1.705,1.71,1.705,1.71,10
ZKF11,2010-08-26 11:30,26,1.735,1.735,1.735,1.735,8
ZKF11,2010-08-26 12:00,26,1.735,1.735,1.735,1.735,1
ZKF11,2010-08-26 12:30,26,1.735,1.735,1.735,1.735,6
ZKF11,2010-08-26 13:00,26,1.744,1.745,1.741,1.741,8
ZKF11,2010-08-27 12:00,27,1.763,1.763,1.763,1.763,5
ZKF11,2010-08-27 13:00,27,1.751,1.762,1.751,1.758,13
ZKF11,2010-08-30 10:00,30,1.779,1.779,1.779,1.779,1
ZKF11,2010-08-30 13:00,30,1.769,1.772,1.766,1.767,26
ZKF11,2010-08-31 10:00,31,1.766,1.766,1.766,1.766,2
ZKF11,2010-08-31 11:30,31,1.773,1.773,1.773,1.773,5
ZKF11,2010-08-31 13:00,31,1.762,1.762,1.762,1.762,1
ZKF11,2010-09-01 13:00,1,1.783,1.783,1.783,1.783,1
ZKF11,2010-09-02 13:00,2,1.782,1.785,1.782,1.785,10
ZKF11,2010-09-03 10:00,3,1.8,1.8,1.8,1.8,14
ZKF11,2010-09-03 10:30,3,1.8,1.803,1.8,1.803,10
ZKF11,2010-09-03 11:30,3,1.805,1.805,1.805,1.805,15
ZKF11,2010-09-03 12:00,3,1.805,1.809,1.805,1.809,10
ZKF11,2010-09-03 13:00,3,1.808,1.809,1.808,1.809,11
ZKF11,2010-09-07 13:00,7,1.814,1.815,1.814,1.815,7
ZKF11,2010-09-08 11:30,8,1.82,1.82,1.82,1.82,10
ZKF11,2010-09-08 12:30,8,1.815,1.815,1.814,1.814,7
ZKF11,2010-09-08 13:00,8,1.815,1.826,1.812,1.812,31
ZKF11,2010-09-09 12:30,9,1.825,1.825,1.825,1.825,20
ZKF11,2010-09-09 13:00,9,1.835,1.835,1.834,1.834,10
ZKF11,2010-09-10 11:30,10,1.85,1.85,1.85,1.85,10
ZKF11,2010-09-10 12:00,10,1.86,1.86,1.86,1.86,50
ZKF11,2010-09-10 13:00,10,1.856,1.875,1.856,1.875,25
ZKF11,2010-09-13 10:00,13,1.89,1.89,1.89,1.89,9
ZKF11,2010-09-13 11:00,13,1.883,1.883,1.883,1.883,1
ZKF11,2010-09-13 12:00,13,1.876,1.876,1.876,1.876,5
ZKF11,2010-09-13 13:00,13,1.886,1.886,1.886,1.886,1
ZKF11,2010-09-14 10:00,14,1.895,1.895,1.895,1.895,5
ZKF11,2010-09-14 10:30,14,1.895,1.895,1.895,1.895,5
ZKF11,2010-09-14 11:00,14,1.899,1.905,1.899,1.905,12
ZKF11,2010-09-14 11:30,14,1.905,1.905,1.9,1.9,55
ZKF11,2010-09-14 12:30,14,1.905,1.905,1.905,1.905,5
ZKF11,2010-09-14 13:00,14,1.905,1.914,1.905,1.912,38
ZKF11,2010-09-15 11:30,15,1.915,1.915,1.909,1.909,9
ZKF11,2010-09-15 12:30,15,1.92,1.92,1.92,1.92,15
ZKF11,2010-09-15 13:00,15,1.915,1.917,1.914,1.914,24
ZKF11,2010-09-16 10:00,16,1.91,1.91,1.91,1.91,20
ZKF11,2010-09-16 11:00,16,1.905,1.905,1.905,1.905,2
ZKF11,2010-09-16 11:30,16,1.905,1.905,1.901,1.901,13
ZKF11,2010-09-16 13:00,16,1.92,1.92,1.915,1.919,8
ZKF11,2010-09-17 10:00,17,1.949,1.949,1.949,1.949,8
ZKF11,2010-09-17 11:00,17,1.95,1.95,1.95,1.95,5
ZKF11,2010-09-17 11:30,17,1.955,1.955,1.955,1.955,10
ZKF11,2010-09-17 12:00,17,1.96,1.967,1.96,1.967,10
ZKF11,2010-09-17 12:30,17,1.969,1.969,1.969,1.969,2
ZKF11,2010-09-17 13:00,17,1.96,1.964,1.96,1.964,11
ZKF11,2010-09-20 09:30,20,1.975,1.975,1.975,1.975,5
ZKF11,2010-09-20 10:00,20,1.975,1.979,1.975,1.979,11
ZKF11,2010-09-20 10:30,20,1.975,1.975,1.975,1.975,4
ZKF11,2010-09-20 11:00,20,1.975,1.975,1.975,1.975,5
ZKF11,2010-09-20 12:00,20,1.975,1.975,1.975,1.975,5
ZKF11,2010-09-20 12:30,20,1.97,1.97,1.966,1.966,3
ZKF11,2010-09-20 13:00,20,1.96,1.965,1.96,1.96,18
ZKF11,2010-09-21 10:00,21,1.968,1.968,1.968,1.968,18
ZKF11,2010-09-21 10:30,21,1.968,1.97,1.968,1.97,54
ZKF11,2010-09-21 12:30,21,1.957,1.957,1.957,1.957,1
ZKF11,2010-09-21 13:00,21,1.939,1.939,1.939,1.939,1
ZKF11,2010-09-22 09:30,22,1.961,1.961,1.961,1.961,1
ZKF11,2010-09-22 10:00,22,1.925,1.93,1.925,1.925,60
ZKF11,2010-09-22 13:00,22,1.917,1.917,1.917,1.917,2
ZKF11,2010-09-23 11:00,23,1.898,1.898,1.898,1.898,5
ZKF11,2010-09-23 13:00,23,1.876,1.885,1.87,1.883,22
ZKF11,2010-09-24 10:30,24,1.92,1.92,1.92,1.92,10
ZKF11,2010-09-24 11:00,24,1.95,1.95,1.95,1.95,10
ZKF11,2010-09-24 11:30,24,1.95,1.95,1.95,1.95,10
ZKF11,2010-09-24 12:00,24,1.95,1.95,1.95,1.95,2
ZKF11,2010-09-24 12:30,24,1.958,1.958,1.958,1.958,4
ZKF11,2010-09-24 13:00,24,1.96,1.96,1.959,1.959,28
ZKF11,2010-09-27 13:00,27,1.953,1.953,1.953,1.953,5
ZKF11,2010-09-28 10:30,28,1.93,1.93,1.93,1.93,50
ZKF11,2010-09-28 12:30,28,1.92,1.92,1.92,1.92,2
ZKF11,2010-09-28 13:00,28,1.908,1.912,1.908,1.912,13
ZKF11,2010-09-29 10:00,29,1.89,1.89,1.89,1.89,15
ZKF11,2010-09-29 11:00,29,1.915,1.915,1.915,1.915,11
ZKF11,2010-09-29 12:30,29,1.913,1.913,1.913,1.913,5
ZKF11,2010-09-29 13:00,29,1.918,1.935,1.918,1.935,18
ZKF11,2010-09-30 09:30,30,1.875,1.875,1.875,1.875,10
ZKF11,2010-09-30 10:30,30,1.855,1.855,1.855,1.855,5
ZKF11,2010-09-30 11:00,30,1.855,1.855,1.855,1.855,20
ZKF11,2010-09-30 11:30,30,1.86,1.86,1.86,1.86,5
ZKF11,2010-09-30 12:00,30,1.894,1.897,1.894,1.897,20
ZKF11,2010-09-30 12:30,30,1.881,1.881,1.881,1.881,2
ZKF11,2010-09-30 13:00,30,1.884,1.904,1.884,1.904,9
ZKF11,2010-10-01 11:00,1,1.83,1.83,1.83,1.83,23
ZKF11,2010-10-01 13:00,1,1.847,1.847,1.84,1.84,5
ZKF11,2010-10-04 11:00,4,1.834,1.835,1.834,1.835,15
ZKF11,2010-10-04 13:00,4,1.835,1.84,1.835,1.84,5
ZKF11,2010-10-05 09:30,5,1.846,1.874,1.836,1.874,25
ZKF11,2010-10-05 10:30,5,1.875,1.875,1.875,1.875,10
ZKF11,2010-10-05 11:00,5,1.883,1.883,1.883,1.883,1
ZKF11,2010-10-05 11:30,5,1.875,1.875,1.875,1.875,10
ZKF11,2010-10-05 12:00,5,1.875,1.875,1.875,1.875,5
ZKF11,2010-10-05 12:30,5,1.889,1.889,1.888,1.888,3
ZKF11,2010-10-05 13:00,5,1.885,1.896,1.885,1.896,11
ZKF11,2010-10-06 10:30,6,1.9,1.9,1.898,1.899,6
ZKF11,2010-10-06 11:30,6,1.9,1.9,1.9,1.9,5
ZKF11,2010-10-06 13:00,6,1.9,1.915,1.9,1.915,30
ZKF11,2010-10-07 09:30,7,1.953,1.953,1.953,1.953,21
ZKF11,2010-10-07 10:00,7,1.936,1.936,1.936,1.936,3
ZKF11,2010-10-07 11:00,7,1.939,1.939,1.939,1.939,1
ZKF11,2010-10-07 12:30,7,1.936,1.936,1.936,1.936,10
ZKF11,2010-10-07 13:00,7,1.932,1.935,1.93,1.935,24
ZKF11,2010-10-08 09:30,8,2.12,2.12,2.12,2.12,27
ZKF11,2010-10-08 10:00,8,2.101,2.101,2.101,2.101,10
ZKF11,2010-10-08 10:30,8,2.104,2.104,2.095,2.095,15
ZKF11,2010-10-08 11:00,8,2.095,2.095,2.095,2.095,15
ZKF11,2010-10-08 12:00,8,2.1,2.1,2.1,2.1,2
ZKF11,2010-10-08 12:30,8,2.1,2.1,2.099,2.099,11
ZKF11,2010-10-08 13:00,8,2.113,2.113,2.113,2.113,11
ZKF11,2010-10-11 09:30,11,2.141,2.141,2.13,2.13,28
ZKF11,2010-10-11 10:00,11,2.135,2.14,2.131,2.131,39
ZKF11,2010-10-11 10:30,11,2.13,2.13,2.125,2.125,10
ZKF11,2010-10-11 11:00,11,2.125,2.125,2.125,2.125,10
ZKF11,2010-10-11 11:30,11,2.125,2.125,2.125,2.125,19
ZKF11,2010-10-12 10:30,12,2.108,2.108,2.108,2.108,18
ZKF11,2010-10-12 11:00,12,2.119,2.119,2.119,2.119,5
ZKF11,2010-10-12 12:00,12,2.119,2.14,2.119,2.14,24
ZKF11,2010-10-12 12:30,12,2.13,2.135,2.13,2.135,6
ZKF11,2010-10-12 13:00,12,2.145,2.145,2.142,2.142,23
ZKF11,2010-10-13 09:30,13,2.16,2.16,2.16,2.16,3
ZKF11,2010-10-13 10:30,13,2.135,2.153,2.135,2.153,4
ZKF11,2010-10-13 11:30,13,2.121,2.121,2.121,2.121,3
ZKF11,2010-10-13 12:00,13,2.13,2.13,2.13,2.13,10
ZKF11,2010-10-13 13:00,13,2.122,2.122,2.122,2.122,10
ZKF11,2010-10-14 09:30,14,2.13,2.13,2.13,2.13,2
ZKF11,2010-10-14 10:00,14,2.133,2.133,2.133,2.133,13
ZKF11,2010-10-14 10:30,14,2.144,2.145,2.144,2.145,7
ZKF11,2010-10-14 11:00,14,2.144,2.15,2.144,2.15,24
ZKF11,2010-10-14 11:30,14,2.13,2.13,2.13,2.13,7
ZKF11,2010-10-15 09:30,15,2.125,2.125,2.125,2.125,2
ZKF11,2010-10-15 12:30,15,2.135,2.135,2.135,2.135,1
ZKF11,2010-10-15 13:00,15,2.124,2.124,2.124,2.124,2
ZKF11,2010-10-18 09:30,18,2.119,2.119,2.119,2.119,1
ZKF11,2010-10-18 10:00,18,2.121,2.121,2.121,2.121,1
ZKF11,2010-10-18 10:30,18,2.108,2.108,2.108,2.108,5
ZKF11,2010-10-18 11:30,18,2.115,2.115,2.115,2.115,15
ZKF11,2010-10-18 12:00,18,2.11,2.11,2.11,2.11,8
ZKF11,2010-10-18 12:30,18,2.11,2.11,2.11,2.11,10
ZKF11,2010-10-18 13:00,18,2.112,2.112,2.112,2.112,1
ZKF11,2010-10-19 09:30,19,2.104,2.104,2.104,2.104,1
ZKF11,2010-10-19 12:30,19,2.081,2.081,2.081,2.081,7
ZKF11,2010-10-20 10:00,20,2.116,2.116,2.116,2.116,8
ZKF11,2010-10-20 12:30,20,2.118,2.12,2.118,2.12,27
ZKF11,2010-10-20 13:00,20,2.13,2.13,2.126,2.126,9
ZKF11,2010-10-21 09:30,21,2.14,2.14,2.14,2.14,5
ZKF11,2010-10-21 10:30,21,2.127,2.127,2.127,2.127,1
ZKF11,2010-10-21 12:00,21,2.11,2.11,2.11,2.11,6
ZKF11,2010-10-21 12:30,21,2.102,2.102,2.102,2.102,5
ZKF11,2010-10-21 13:00,21,2.095,2.116,2.095,2.112,50
ZKF11,2010-10-22 09:30,22,2.129,2.129,2.129,2.129,3
ZKF11,2010-10-22 11:00,22,2.12,2.12,2.12,2.12,1
ZKF11,2010-10-22 13:00,22,2.116,2.118,2.116,2.118,9
ZKF11,2010-10-25 09:30,25,2.14,2.14,2.14,2.14,7
ZKF11,2010-10-25 10:30,25,2.138,2.138,2.138,2.138,5
ZKF11,2010-10-25 12:30,25,2.13,2.13,2.13,2.13,65
ZKF11,2010-10-25 13:00,25,2.135,2.139,2.135,2.139,9
ZKF11,2010-10-26 06:30,26,2.135,2.135,2.135,2.135,2
ZKF11,2010-10-26 09:30,26,2.125,2.135,2.125,2.135,6
ZKF11,2010-10-26 10:00,26,2.13,2.13,2.125,2.125,5
ZKF11,2010-10-26 10:30,26,2.127,2.127,2.125,2.127,12
ZKF11,2010-10-26 11:00,26,2.129,2.14,2.129,2.14,23
ZKF11,2010-10-26 11:30,26,2.135,2.14,2.135,2.14,11
ZKF11,2010-10-26 12:00,26,2.14,2.148,2.14,2.148,10
ZKF11,2010-10-26 13:00,26,2.139,2.139,2.136,2.136,5
ZKF11,2010-10-27 06:00,27,2.13,2.13,2.13,2.13,5
ZKF11,2010-10-27 09:30,27,2.112,2.112,2.112,2.112,1
ZKF11,2010-10-27 12:00,27,2.135,2.135,2.135,2.135,5
ZKF11,2010-10-27 12:30,27,2.148,2.151,2.148,2.151,18
ZKF11,2010-10-27 13:00,27,2.151,2.151,2.15,2.15,8
ZKF11,2010-10-28 10:00,28,2.162,2.162,2.162,2.162,4
ZKF11,2010-10-28 11:30,28,2.163,2.163,2.163,2.163,3
ZKF11,2010-10-28 12:30,28,2.171,2.171,2.171,2.171,1
ZKF11,2010-10-28 13:00,28,2.171,2.172,2.166,2.172,19
ZKF11,2010-10-29 10:00,29,2.18,2.18,2.18,2.18,2
ZKF11,2010-10-29 10:30,29,2.18,2.18,2.178,2.18,7
ZKF11,2010-10-29 13:00,29,2.184,2.189,2.184,2.185,21
ZKF11,2010-11-01 09:30,1,2.218,2.218,2.218,2.218,1
ZKF11,2010-11-01 10:00,1,2.206,2.206,2.198,2.198,9
ZKF11,2010-11-01 10:30,1,2.189,2.189,2.182,2.182,7
ZKF11,2010-11-01 11:30,1,2.19,2.19,2.185,2.185,21
ZKF11,2010-11-01 12:00,1,2.195,2.195,2.195,2.195,2
ZKF11,2010-11-01 12:30,1,2.195,2.195,2.195,2.195,2
ZKF11,2010-11-01 13:00,1,2.196,2.2,2.19,2.2,24
ZKF11,2010-11-02 09:30,2,2.226,2.226,2.209,2.209,5
ZKF11,2010-11-02 10:00,2,2.205,2.205,2.19,2.19,16
ZKF11,2010-11-02 11:00,2,2.196,2.2,2.196,2.2,15
ZKF11,2010-11-02 12:00,2,2.195,2.195,2.195,2.195,2
ZKF11,2010-11-02 12:30,2,2.195,2.195,2.192,2.195,25
ZKF11,2010-11-02 13:00,2,2.192,2.203,2.192,2.203,4
ZKF11,2010-11-03 09:30,3,2.202,2.202,2.202,2.202,1
ZKF11,2010-11-03 10:00,3,2.207,2.207,2.207,2.207,1
ZKF11,2010-11-03 10:30,3,2.193,2.209,2.19,2.209,37
ZKF11,2010-11-03 11:00,3,2.219,2.219,2.219,2.219,1
ZKF11,2010-11-03 11:30,3,2.228,2.23,2.228,2.23,2
ZKF11,2010-11-03 12:00,3,2.23,2.231,2.23,2.231,11
ZKF11,2010-11-03 12:30,3,2.233,2.233,2.23,2.23,13
ZKF11,2010-11-03 13:00,3,2.23,2.235,2.23,2.235,8
ZKF11,2010-11-04 09:30,4,2.279,2.28,2.264,2.264,25
ZKF11,2010-11-04 10:00,4,2.275,2.277,2.27,2.27,16
ZKF11,2010-11-04 10:30,4,2.263,2.265,2.262,2.265,15
ZKF11,2010-11-04 11:00,4,2.27,2.27,2.27,2.27,1
ZKF11,2010-11-04 11:30,4,2.27,2.27,2.27,2.27,1
ZKF11,2010-11-04 12:00,4,2.27,2.27,2.27,2.27,15
ZKF11,2010-11-04 13:00,4,2.272,2.272,2.272,2.272,8
ZKF11,2010-11-05 10:30,5,2.27,2.27,2.27,2.27,1
ZKF11,2010-11-05 11:30,5,2.26,2.26,2.26,2.26,2
ZKF11,2010-11-05 12:00,5,2.27,2.27,2.27,2.27,3
ZKF11,2010-11-05 13:00,5,2.27,2.272,2.266,2.267,36
ZKF11,2010-11-08 09:30,8,2.265,2.265,2.265,2.265,7
ZKF11,2010-11-08 10:00,8,2.275,2.28,2.27,2.275,14
ZKF11,2010-11-08 10:30,8,2.275,2.28,2.275,2.28,6
ZKF11,2010-11-08 11:30,8,2.28,2.283,2.28,2.283,6
ZKF11,2010-11-08 12:30,8,2.278,2.278,2.278,2.278,4
ZKF11,2010-11-08 13:00,8,2.279,2.279,2.275,2.277,15
ZKF11,2010-11-09 09:30,9,2.326,2.326,2.301,2.305,14
ZKF11,2010-11-09 10:00,9,2.305,2.305,2.305,2.305,4
ZKF11,2010-11-09 11:00,9,2.288,2.288,2.277,2.286,11
ZKF11,2010-11-09 11:30,9,2.285,2.285,2.285,2.285,50
ZKF11,2010-11-09 12:00,9,2.285,2.285,2.271,2.271,18
ZKF11,2010-11-09 12:30,9,2.285,2.285,2.242,2.25,27
ZKF11,2010-11-09 13:00,9,2.27,2.27,2.26,2.267,12
ZKF11,2010-11-10 06:30,10,2.269,2.269,2.269,2.269,7
ZKF11,2010-11-10 09:30,10,2.245,2.25,2.245,2.25,10
ZKF11,2010-11-10 10:30,10,2.24,2.24,2.24,2.24,15
ZKF11,2010-11-10 11:00,10,2.24,2.244,2.236,2.236,12
ZKF11,2010-11-10 11:30,10,2.231,2.231,2.226,2.226,10
ZKF11,2010-11-10 13:00,10,2.241,2.245,2.232,2.244,25
ZKF11,2010-11-11 10:30,11,2.215,2.215,2.215,2.215,5
ZKF11,2010-11-11 11:00,11,2.215,2.215,2.215,2.215,15
ZKF11,2010-11-11 11:30,11,2.205,2.205,2.205,2.205,3
ZKF11,2010-11-11 12:00,11,2.2,2.2,2.2,2.2,2
ZKF11,2010-11-11 12:30,11,2.197,2.197,2.197,2.197,10
ZKF11,2010-11-11 13:00,11,2.209,2.219,2.209,2.215,10
ZKF11,2010-11-12 11:00,12,2.155,2.155,2.131,2.131,20
ZKF11,2010-11-12 11:30,12,2.116,2.116,2.116,2.116,1
ZKF11,2010-11-12 13:00,12,2.103,2.109,2.101,2.109,8
ZKF11,2010-11-15 09:30,15,2.128,2.137,2.128,2.134,20
ZKF11,2010-11-15 10:00,15,2.133,2.133,2.128,2.128,2
ZKF11,2010-11-15 10:30,15,2.14,2.147,2.14,2.147,7
ZKF11,2010-11-15 11:00,15,2.147,2.165,2.147,2.165,6
ZKF11,2010-11-15 13:00,15,2.167,2.167,2.157,2.159,8
ZKF11,2010-11-16 09:30,16,2.132,2.132,2.09,2.098,49
ZKF11,2010-11-16 10:00,16,2.1,2.1,2.09,2.09,36
ZKF11,2010-11-16 10:30,16,2.08,2.08,2.08,2.08,2
ZKF11,2010-11-16 11:30,16,2.07,2.07,2.07,2.07,5
ZKF11,2010-11-16 12:30,16,2.08,2.08,2.08,2.08,3
ZKF11,2010-11-16 13:00,16,2.087,2.087,2.077,2.079,11
ZKF11,2010-11-17 09:30,17,2.09,2.09,2.09,2.09,15
ZKF11,2010-11-17 11:00,17,2.082,2.082,2.08,2.08,2
ZKF11,2010-11-17 11:30,17,2.075,2.075,2.075,2.075,12
ZKF11,2010-11-17 13:00,17,2.069,2.074,2.068,2.068,3
ZKF11,2010-11-18 09:30,18,2.111,2.115,2.11,2.11,7
ZKF11,2010-11-18 13:00,18,2.121,2.121,2.115,2.115,3
ZKF11,2010-11-19 09:30,19,2.098,2.098,2.09,2.09,8
ZKF11,2010-11-19 10:30,19,2.08,2.08,2.08,2.08,3
ZKF11,2010-11-19 11:00,19,2.08,2.08,2.08,2.08,7
ZKF11,2010-11-19 11:30,19,2.075,2.075,2.075,2.075,1
ZKF11,2010-11-19 12:00,19,2.07,2.07,2.07,2.07,5
ZKF11,2010-11-19 13:00,19,2.07,2.07,2.067,2.067,2
ZKF11,2010-11-22 11:00,22,2.035,2.035,2.035,2.035,2
ZKF11,2010-11-22 11:30,22,2.04,2.04,2.04,2.04,1
ZKF11,2010-11-22 13:00,22,2.046,2.046,2.044,2.044,9
ZKF11,2010-11-23 09:30,23,2.009,2.016,2.009,2.015,28
ZKF11,2010-11-23 10:00,23,2.021,2.026,2.021,2.025,7
ZKF11,2010-11-23 10:30,23,2.035,2.035,2.035,2.035,7
ZKF11,2010-11-23 11:00,23,2.035,2.035,2.035,2.035,8
ZKF11,2010-11-23 12:00,23,2.058,2.066,2.058,2.066,7
ZKF11,2010-11-23 13:00,23,2.067,2.069,2.067,2.069,10
ZKF11,2010-11-24 09:30,24,2.079,2.085,2.079,2.085,12
ZKF11,2010-11-24 10:00,24,2.096,2.096,2.096,2.096,1
ZKF11,2010-11-24 10:30,24,2.087,2.087,2.087,2.087,7
ZKF11,2010-11-24 12:30,24,2.089,2.089,2.089,2.089,1
ZKF11,2010-11-24 13:00,24,2.089,2.1,2.089,2.1,15
ZKF11,2010-11-26 11:30,26,2.098,2.102,2.098,2.102,12
ZKF11,2010-11-29 09:30,29,2.102,2.102,2.102,2.102,1
ZKF11,2010-11-29 10:00,29,2.102,2.102,2.102,2.102,16
ZKF11,2010-11-29 11:00,29,2.1,2.1,2.095,2.095,7
ZKF11,2010-11-29 11:30,29,2.098,2.098,2.095,2.095,23
ZKF11,2010-11-29 12:00,29,2.09,2.094,2.09,2.09,21
ZKF11,2010-11-29 12:30,29,2.091,2.091,2.085,2.085,46
ZKF11,2010-11-29 13:00,29,2.098,2.098,2.087,2.088,23
ZKF11,2010-11-29 18:00,30,2.095,2.095,2.095,2.095,1
ZKF11,2010-11-30 09:30,30,2.07,2.07,2.059,2.065,7
ZKF11,2010-11-30 10:00,30,2.07,2.07,2.055,2.055,25
ZKF11,2010-11-30 10:30,30,2.06,2.06,2.06,2.06,20
ZKF11,2010-11-30 11:00,30,2.06,2.06,2.055,2.055,23
ZKF11,2010-11-30 11:30,30,2.052,2.052,2.05,2.05,4
ZKF11,2010-11-30 12:00,30,2.055,2.06,2.055,2.06,24
ZKF11,2010-11-30 12:30,30,2.06,2.06,2.057,2.06,35
ZKF11,2010-11-30 13:00,30,2.059,2.059,2.045,2.048,32
ZKF11,2010-12-01 09:30,1,2.064,2.083,2.064,2.075,21
ZKF11,2010-12-01 10:00,1,2.08,2.091,2.08,2.089,46
ZKF11,2010-12-01 11:30,1,2.085,2.085,2.085,2.085,15
ZKF11,2010-12-01 12:30,1,2.085,2.085,2.085,2.085,8
ZKF11,2010-12-01 13:00,1,2.085,2.09,2.081,2.09,56
ZKF11,2010-12-02 09:30,2,2.085,2.085,2.08,2.085,45
ZKF11,2010-12-02 10:00,2,2.089,2.09,2.08,2.08,101
ZKF11,2010-12-02 10:30,2,2.078,2.085,2.078,2.085,20
ZKF11,2010-12-02 11:00,2,2.08,2.08,2.08,2.08,15
ZKF11,2010-12-02 13:00,2,2.075,2.075,2.065,2.065,34
ZKF11,2010-12-03 09:30,3,2.08,2.08,2.08,2.08,4
ZKF11,2010-12-03 10:00,3,2.08,2.08,2.08,2.08,1
ZKF11,2010-12-03 11:00,3,2.078,2.078,2.078,2.078,6
ZKF11,2010-12-03 11:30,3,2.082,2.09,2.082,2.09,15
ZKF11,2010-12-03 12:00,3,2.088,2.098,2.088,2.098,24
ZKF11,2010-12-03 12:30,3,2.096,2.096,2.096,2.096,2
ZKF11,2010-12-03 13:00,3,2.095,2.109,2.095,2.107,82
ZKF11,2010-12-06 09:30,6,2.084,2.084,2.084,2.084,1
ZKF11,2010-12-06 10:00,6,2.075,2.075,2.07,2.07,18
ZKF11,2010-12-06 11:00,6,2.071,2.071,2.067,2.067,3
ZKF11,2010-12-06 11:30,6,2.07,2.07,2.07,2.07,10
ZKF11,2010-12-06 12:00,6,2.07,2.07,2.07,2.07,2
ZKF11,2010-12-06 12:30,6,2.07,2.07,2.07,2.07,23
ZKF11,2010-12-06 13:00,6,2.07,2.075,2.064,2.069,32
ZKF11,2010-12-07 03:30,7,2.075,2.075,2.075,2.075,3
ZKF11,2010-12-07 09:30,7,2.075,2.075,2.07,2.075,30
ZKF11,2010-12-07 10:00,7,2.074,2.078,2.074,2.078,2
ZKF11,2010-12-07 11:00,7,2.06,2.06,2.06,2.06,1
ZKF11,2010-12-07 11:30,7,2.05,2.05,2.05,2.05,5
ZKF11,2010-12-07 13:00,7,2.064,2.067,2.056,2.062,24
ZKF11,2010-12-08 09:30,8,2.064,2.073,2.063,2.073,16
ZKF11,2010-12-08 10:00,8,2.075,2.075,2.074,2.074,7
ZKF11,2010-12-08 10:30,8,2.084,2.084,2.072,2.072,24
ZKF11,2010-12-08 11:00,8,2.071,2.077,2.07,2.077,16
ZKF11,2010-12-08 12:30,8,2.078,2.078,2.078,2.078,7
ZKF11,2010-12-08 13:00,8,2.078,2.078,2.071,2.071,21
ZKF11,2010-12-09 09:30,9,2.084,2.087,2.074,2.078,8
ZKF11,2010-12-09 10:00,9,2.076,2.082,2.076,2.081,12
ZKF11,2010-12-09 10:30,9,2.082,2.082,2.082,2.082,5
ZKF11,2010-12-09 11:00,9,2.083,2.089,2.083,2.089,12
ZKF11,2010-12-09 11:30,9,2.085,2.085,2.085,2.085,4
ZKF11,2010-12-09 12:00,9,2.085,2.089,2.085,2.085,30
ZKF11,2010-12-09 12:30,9,2.08,2.08,2.08,2.08,9
ZKF11,2010-12-09 13:00,9,2.08,2.088,2.08,2.084,46
ZKF11,2010-12-10 09:30,10,2.084,2.084,2.07,2.07,47
ZKF11,2010-12-10 10:00,10,2.075,2.075,2.075,2.075,15
ZKF11,2010-12-10 10:30,10,2.078,2.084,2.078,2.084,13
ZKF11,2010-12-10 12:30,10,2.094,2.099,2.094,2.099,11
ZKF11,2010-12-10 13:00,10,2.098,2.105,2.098,2.105,24
ZKF11,2010-12-13 09:30,13,2.146,2.146,2.146,2.146,6
ZKF11,2010-12-13 10:00,13,2.144,2.144,2.14,2.14,7
ZKF11,2010-12-13 10:30,13,2.145,2.145,2.145,2.145,5
ZKF11,2010-12-13 11:30,13,2.15,2.15,2.15,2.15,10
ZKF11,2010-12-13 12:00,13,2.149,2.155,2.149,2.155,4
ZKF11,2010-12-13 13:00,13,2.155,2.16,2.152,2.16,34
ZKF11,2010-12-14 09:30,14,2.15,2.15,2.145,2.145,2
ZKF11,2010-12-14 11:00,14,2.145,2.155,2.145,2.155,9
ZKF11,2010-12-14 13:00,14,2.159,2.165,2.159,2.165,38
ZKF11,2010-12-15 09:30,15,2.189,2.189,2.184,2.185,90
ZKF11,2010-12-15 10:00,15,2.185,2.185,2.18,2.18,5
ZKF11,2010-12-15 10:30,15,2.176,2.176,2.175,2.175,15
ZKF11,2010-12-15 11:00,15,2.18,2.18,2.178,2.178,19
ZKF11,2010-12-15 11:30,15,2.175,2.175,2.164,2.164,27
ZKF11,2010-12-15 12:30,15,2.17,2.17,2.17,2.17,7
ZKF11,2010-12-15 13:00,15,2.167,2.178,2.166,2.177,40
ZKF11,2010-12-16 10:30,16,2.185,2.196,2.185,2.196,19
ZKF11,2010-12-16 11:00,16,2.19,2.19,2.19,2.19,3
ZKF11,2010-12-16 11:30,16,2.194,2.194,2.185,2.185,3
ZKF11,2010-12-16 12:30,16,2.181,2.181,2.179,2.179,5
ZKF11,2010-12-16 13:00,16,2.18,2.189,2.18,2.181,47
ZKF11,2010-12-17 09:30,17,2.199,2.199,2.192,2.198,32
ZKF11,2010-12-17 10:00,17,2.199,2.209,2.199,2.203,17
ZKF11,2010-12-17 10:30,17,2.214,2.221,2.214,2.215,8
ZKF11,2010-12-17 11:00,17,2.215,2.215,2.215,2.215,12
ZKF11,2010-12-17 12:00,17,2.21,2.21,2.21,2.21,10
ZKF11,2010-12-17 13:00,17,2.213,2.22,2.213,2.217,25
ZKF11,2010-12-20 09:30,20,2.241,2.241,2.239,2.24,13
ZKF11,2010-12-20 10:00,20,2.24,2.24,2.24,2.24,15
ZKF11,2010-12-20 10:30,20,2.24,2.249,2.24,2.249,20
ZKF11,2010-12-20 11:30,20,2.239,2.239,2.239,2.239,8
ZKF11,2010-12-20 12:00,20,2.239,2.244,2.239,2.244,3
ZKF11,2010-12-20 12:30,20,2.234,2.234,2.234,2.234,2
ZKF11,2010-12-20 13:00,20,2.24,2.246,2.233,2.24,41
ZKF11,2010-12-21 09:30,21,2.248,2.25,2.248,2.25,11
ZKF11,2010-12-21 10:00,21,2.25,2.25,2.25,2.25,3
ZKF11,2010-12-21 10:30,21,2.25,2.25,2.25,2.25,17
ZKF11,2010-12-21 11:00,21,2.25,2.25,2.25,2.25,5
ZKF11,2010-12-21 12:30,21,2.246,2.25,2.245,2.25,15
ZKF11,2010-12-21 13:00,21,2.25,2.26,2.25,2.255,29
ZKF11,2010-12-22 09:30,22,2.268,2.272,2.26,2.272,11
ZKF11,2010-12-22 10:00,22,2.27,2.27,2.269,2.27,9
ZKF11,2010-12-22 10:30,22,2.269,2.269,2.269,2.269,1
ZKF11,2010-12-22 11:00,22,2.268,2.27,2.268,2.27,8
ZKF11,2010-12-22 11:30,22,2.27,2.27,2.27,2.27,10
ZKF11,2010-12-22 12:00,22,2.27,2.27,2.268,2.268,6
ZKF11,2010-12-22 12:30,22,2.273,2.275,2.272,2.272,22
ZKF11,2010-12-22 13:00,22,2.274,2.28,2.274,2.278,36
ZKF11,2010-12-23 10:30,23,2.285,2.285,2.285,2.285,3
ZKF11,2010-12-23 11:00,23,2.28,2.28,2.28,2.28,12
ZKF11,2010-12-23 11:30,23,2.282,2.286,2.282,2.286,9
ZKF11,2010-12-23 13:00,23,2.29,2.302,2.29,2.3,23
ZKF11,2010-12-27 09:30,27,2.301,2.305,2.301,2.305,17
ZKF11,2010-12-27 10:00,27,2.303,2.309,2.303,2.309,21
ZKF11,2010-12-27 10:30,27,2.3,2.3,2.3,2.3,9
ZKF11,2010-12-27 11:00,27,2.305,2.305,2.3,2.305,23
ZKF11,2010-12-27 12:30,27,2.309,2.317,2.309,2.317,4
ZKF11,2010-12-27 13:00,27,2.312,2.315,2.31,2.315,28
ZKF11,2010-12-28 09:30,28,2.33,2.345,2.33,2.345,22
ZKF11,2010-12-28 10:00,28,2.34,2.34,2.33,2.33,6
ZKF11,2010-12-28 10:30,28,2.339,2.339,2.339,2.339,1
ZKF11,2010-12-28 12:00,28,2.343,2.343,2.34,2.34,38
ZKF11,2010-12-28 12:30,28,2.344,2.344,2.344,2.344,2
ZKF11,2010-12-28 13:00,28,2.344,2.349,2.34,2.349,18
ZKF11,2010-12-29 09:30,29,2.348,2.354,2.34,2.34,35
ZKF11,2010-12-29 10:00,29,2.349,2.35,2.34,2.35,16
ZKF11,2010-12-29 10:30,29,2.354,2.354,2.35,2.35,8
ZKF11,2010-12-29 11:00,29,2.353,2.353,2.353,2.353,2
ZKF11,2010-12-29 11:30,29,2.355,2.355,2.355,2.355,9
ZKF11,2010-12-29 12:00,29,2.355,2.355,2.355,2.355,12
ZKF11,2010-12-29 13:00,29,2.361,2.363,2.355,2.355,16
ZKF11,2010-12-30 09:30,30,2.347,2.365,2.347,2.365,11
ZKF11,2010-12-30 10:00,30,2.34,2.348,2.336,2.34,28
ZKF11,2010-12-30 10:30,30,2.335,2.335,2.33,2.33,10
ZKF11,2010-12-30 11:00,30,2.335,2.335,2.33,2.33,15
ZKF11,2010-12-30 11:30,30,2.331,2.338,2.331,2.338,4
ZKF11,2010-12-30 13:00,30,2.34,2.35,2.34,2.347,28
ZKF11,2010-12-31 09:30,31,2.36,2.36,2.36,2.36,1
ZKF11,2010-12-31 10:30,31,2.36,2.36,2.36,2.36,4
ZKF11,2010-12-31 11:00,31,2.373,2.373,2.36,2.36,2
ZKF11,2010-12-31 11:30,31,2.373,2.385,2.373,2.384,33
ZKF11,2011-01-03 09:30,3,2.38,2.38,2.361,2.362,65
ZKF11,2011-01-03 10:00,3,2.37,2.37,2.365,2.365,6
ZKF11,2011-01-03 10:30,3,2.365,2.365,2.365,2.365,2
ZKF11,2011-01-03 11:00,3,2.377,2.377,2.363,2.363,10
ZKF11,2011-01-03 12:00,3,2.363,2.363,2.355,2.355,20
ZKF11,2011-01-03 12:30,3,2.357,2.364,2.351,2.351,18
ZKF11,2011-01-04 09:30,4,2.33,2.33,2.311,2.311,11
ZKF11,2011-01-04 10:00,4,2.3,2.309,2.3,2.309,8
ZKF11,2011-01-04 10:30,4,2.328,2.328,2.328,2.328,7
ZKF11,2011-01-04 11:00,4,2.328,2.328,2.326,2.326,3
ZKF11,2011-01-04 11:30,4,2.31,2.31,2.31,2.31,5
ZKF11,2011-01-04 12:30,4,2.31,2.31,2.31,2.31,5
ZKF11,2011-01-04 13:00,4,2.313,2.313,2.312,2.312,20
ZKF11,2011-01-05 10:00,5,2.315,2.315,2.315,2.315,1
ZKF11,2011-01-05 10:30,5,2.31,2.31,2.306,2.306,22
ZKF11,2011-01-05 11:30,5,2.305,2.305,2.305,2.305,28