ZKG09,2008-05-05 13:00,5,2.41,2.41,2.41,2.41,0
ZKG09,2008-05-05 13:30,5,2.41,2.41,2.41,2.41,0
ZKG09,2008-05-06 13:30,6,2.44,2.44,2.44,2.44,0
ZKG09,2008-05-08 13:30,8,2.49,2.49,2.49,2.49,0
ZKG09,2008-05-09 13:30,9,2.51,2.51,2.51,2.51,0
ZKG09,2008-05-12 13:30,12,2.53,2.53,2.53,2.53,0
ZKG09,2008-05-13 12:00,13,2.53,2.53,2.53,2.53,0
ZKG09,2008-05-13 13:00,13,2.519,2.519,2.519,2.519,0
ZKG09,2008-05-13 13:30,13,2.519,2.519,2.519,2.519,0
ZKG09,2008-05-14 13:30,14,2.46,2.46,2.46,2.46,0
ZKG09,2008-05-15 13:30,15,2.45,2.45,2.45,2.45,0
ZKG09,2008-05-16 13:30,16,2.47,2.47,2.47,2.47,0
ZKG09,2008-05-19 13:00,19,2.47,2.47,2.47,2.47,0
ZKG09,2008-05-19 13:30,19,2.47,2.47,2.47,2.47,0
ZKG09,2008-05-20 13:00,20,2.48,2.48,2.48,2.48,0
ZKG09,2008-05-20 13:30,20,2.48,2.48,2.48,2.48,0
ZKG09,2008-05-21 16:00,21,2.5,2.5,2.5,2.5,0
ZKG09,2008-05-22 16:00,22,2.515,2.515,2.515,2.515,0
ZKG09,2008-05-23 13:30,23,2.54,2.54,2.54,2.54,0
ZKG09,2008-05-27 11:00,27,2.54,2.54,2.54,2.54,0
ZKG09,2008-05-27 12:30,27,2.52,2.52,2.52,2.52,0
ZKG09,2008-05-27 13:00,27,2.51,2.51,2.51,2.51,0
ZKG09,2008-05-27 13:30,27,2.51,2.51,2.51,2.51,0
ZKG09,2008-05-28 13:30,28,2.5,2.5,2.5,2.5,0
ZKG09,2008-05-29 10:30,29,2.45,2.45,2.45,2.45,0
ZKG09,2008-05-29 14:00,29,2.45,2.45,2.45,2.45,0
ZKG09,2008-05-30 14:00,30,2.415,2.415,2.415,2.415,0
ZKG09,2008-06-02 14:00,2,2.44,2.44,2.44,2.44,0
ZKG09,2008-06-03 14:00,3,2.38,2.38,2.38,2.38,0
ZKG09,2008-06-04 14:00,4,2.36,2.36,2.36,2.36,0
ZKG09,2008-06-05 12:30,5,2.4,2.4,2.4,2.4,0
ZKG09,2008-06-05 14:00,5,2.4,2.4,2.4,2.4,0
ZKG09,2008-06-06 12:00,6,2.52,2.52,2.52,2.52,0
ZKG09,2008-06-06 14:00,6,2.5,2.5,2.5,2.5,0
ZKG09,2008-06-09 14:00,9,2.52,2.52,2.52,2.52,0
ZKG09,2008-06-10 12:00,10,2.53,2.53,2.53,2.53,0
ZKG09,2008-06-10 12:30,10,2.53,2.54,2.53,2.54,0
ZKG09,2008-06-10 14:00,10,2.55,2.55,2.55,2.55,0
ZKG09,2008-06-11 13:00,11,2.64,2.665,2.64,2.665,0
ZKG09,2008-06-11 14:00,11,2.648,2.648,2.648,2.648,0
ZKG09,2008-06-12 14:00,12,2.72,2.72,2.72,2.72,0
ZKG09,2008-06-13 11:30,13,2.73,2.73,2.73,2.73,0
ZKG09,2008-06-13 14:00,13,2.76,2.76,2.76,2.76,0
ZKG09,2008-06-16 13:00,16,2.82,2.82,2.82,2.82,0
ZKG09,2008-06-16 14:00,16,2.82,2.82,2.82,2.82,0
ZKG09,2008-06-17 14:00,17,2.825,2.825,2.825,2.825,0
ZKG09,2008-06-18 14:00,18,2.86,2.86,2.86,2.86,0
ZKG09,2008-06-19 14:00,19,2.75,2.75,2.75,2.75,0
ZKG09,2008-06-20 14:00,20,2.77,2.77,2.77,2.77,0
ZKG09,2008-06-23 14:00,23,2.77,2.77,2.77,2.77,0
ZKG09,2008-06-24 13:00,24,2.76,2.76,2.76,2.76,0
ZKG09,2008-06-24 14:00,24,2.76,2.76,2.76,2.76,0
ZKG09,2008-06-25 14:00,25,2.79,2.79,2.79,2.79,0
ZKG09,2008-06-26 14:00,26,2.82,2.82,2.82,2.82,0
ZKG09,2008-06-27 14:00,27,2.88,2.88,2.88,2.88,0
ZKG09,2008-06-30 12:00,30,2.8,2.8,2.8,2.8,0
ZKG09,2008-06-30 14:00,30,2.8,2.8,2.8,2.8,0
ZKG09,2008-07-01 14:00,1,2.82,2.82,2.82,2.82,0
ZKG09,2008-07-02 13:00,2,2.86,2.86,2.86,2.86,0
ZKG09,2008-07-02 14:00,2,2.86,2.86,2.86,2.86,0
ZKG09,2008-07-03 13:00,3,2.88,2.88,2.88,2.88,0
ZKG09,2008-07-03 14:00,3,2.88,2.88,2.88,2.88,0
ZKG09,2008-07-04 14:00,4,2.88,2.88,2.88,2.88,0
ZKG09,2008-07-07 13:30,7,2.76,2.76,2.76,2.76,0
ZKG09,2008-07-08 13:30,8,2.75,2.75,2.75,2.75,0
ZKG09,2008-07-09 13:30,9,2.75,2.75,2.75,2.75,0
ZKG09,2008-07-10 13:30,10,2.74,2.74,2.74,2.74,0
ZKG09,2008-07-11 13:30,11,2.74,2.74,2.74,2.74,0
ZKG09,2008-07-14 13:00,14,2.67,2.67,2.67,2.67,0
ZKG09,2008-07-14 13:30,14,2.67,2.67,2.67,2.67,0
ZKG09,2008-07-15 13:30,15,2.67,2.67,2.67,2.67,0
ZKG09,2008-07-16 09:30,16,2.59,2.59,2.59,2.59,0
ZKG09,2008-07-16 13:00,16,2.6,2.6,2.6,2.6,0
ZKG09,2008-07-16 13:30,16,2.6,2.6,2.6,2.6,0
ZKG09,2008-07-17 13:00,17,2.5,2.5,2.5,2.5,0
ZKG09,2008-07-17 13:30,17,2.5,2.5,2.5,2.5,0
ZKG09,2008-07-18 12:30,18,2.4,2.4,2.4,2.4,0
ZKG09,2008-07-18 13:30,18,2.36,2.36,2.36,2.36,0
ZKG09,2008-07-21 12:30,21,2.35,2.35,2.35,2.35,0
ZKG09,2008-07-21 13:00,21,2.35,2.35,2.35,2.35,0
ZKG09,2008-07-21 13:30,21,2.35,2.35,2.35,2.35,0
ZKG09,2008-07-22 13:00,22,2.25,2.25,2.25,2.25,0
ZKG09,2008-07-22 13:30,22,2.25,2.25,2.25,2.25,0
ZKG09,2008-07-23 11:00,23,2.22,2.22,2.22,2.22,0
ZKG09,2008-07-23 13:00,23,2.25,2.25,2.25,2.25,0
ZKG09,2008-07-23 13:30,23,2.25,2.25,2.25,2.25,0
ZKG09,2008-07-24 11:00,24,2.27,2.27,2.27,2.27,0
ZKG09,2008-07-24 13:00,24,2.3,2.3,2.3,2.3,0
ZKG09,2008-07-24 13:30,24,2.3,2.3,2.3,2.3,0
ZKG09,2008-07-25 13:00,25,2.378,2.389,2.37,2.37,0
ZKG09,2008-07-25 13:30,25,2.377,2.377,2.377,2.377,0
ZKG09,2008-07-28 13:00,28,2.449,2.455,2.449,2.455,0
ZKG09,2008-07-28 13:30,28,2.451,2.451,2.451,2.451,0
ZKG09,2008-07-29 13:00,29,2.45,2.45,2.45,2.45,0
ZKG09,2008-07-29 13:30,29,2.45,2.45,2.45,2.45,0
ZKG09,2008-07-30 12:30,30,2.449,2.449,2.449,2.449,0
ZKG09,2008-07-30 13:00,30,2.449,2.449,2.449,2.449,0
ZKG09,2008-07-30 13:30,30,2.449,2.449,2.449,2.449,0
ZKG09,2008-07-31 13:30,31,2.415,2.415,2.415,2.415,0
ZKG09,2008-08-01 13:30,1,2.367,2.367,2.367,2.367,0
ZKG09,2008-08-04 10:30,4,2.28,2.28,2.28,2.28,0
ZKG09,2008-08-04 13:00,4,2.24,2.24,2.24,2.24,0
ZKG09,2008-08-04 13:30,4,2.24,2.24,2.24,2.24,0
ZKG09,2008-08-05 10:30,5,2.19,2.19,2.19,2.19,0
ZKG09,2008-08-05 11:30,5,2.21,2.21,2.21,2.21,0
ZKG09,2008-08-05 13:00,5,2.22,2.22,2.22,2.22,0
ZKG09,2008-08-05 13:30,5,2.22,2.22,2.22,2.22,0
ZKG09,2008-08-06 10:30,6,2.13,2.13,2.13,2.13,0
ZKG09,2008-08-06 12:00,6,2.13,2.135,2.13,2.135,0
ZKG09,2008-08-06 13:30,6,2.13,2.13,2.13,2.13,0
ZKG09,2008-08-07 12:30,7,2.2,2.2,2.2,2.2,0
ZKG09,2008-08-07 13:00,7,2.184,2.184,2.184,2.184,0
ZKG09,2008-08-07 13:30,7,2.184,2.184,2.184,2.184,0
ZKG09,2008-08-08 13:00,8,2.05,2.05,2.05,2.05,0
ZKG09,2008-08-08 13:30,8,2.05,2.05,2.05,2.05,0
ZKG09,2008-08-11 09:30,11,2.08,2.08,2.08,2.08,0
ZKG09,2008-08-11 13:30,11,2.045,2.045,2.045,2.045,0
ZKG09,2008-08-12 13:30,12,2.07,2.07,2.07,2.07,0
ZKG09,2008-08-13 10:00,13,2.16,2.16,2.16,2.16,0
ZKG09,2008-08-13 13:00,13,2.18,2.18,2.18,2.18,0
ZKG09,2008-08-13 13:30,13,2.18,2.18,2.18,2.18,0
ZKG09,2008-08-14 12:30,14,2.2,2.2,2.2,2.2,0
ZKG09,2008-08-14 13:00,14,2.2,2.2,2.2,2.2,0
ZKG09,2008-08-14 13:30,14,2.2,2.2,2.2,2.2,0
ZKG09,2008-08-15 13:00,15,2.1,2.1,2.1,2.1,0
ZKG09,2008-08-15 13:30,15,2.1,2.1,2.1,2.1,0
ZKG09,2008-08-18 13:00,18,2.165,2.165,2.165,2.165,0
ZKG09,2008-08-18 13:30,18,2.165,2.165,2.165,2.165,0
ZKG09,2008-08-19 10:00,19,2.185,2.185,2.185,2.185,0
ZKG09,2008-08-19 13:00,19,2.2,2.2,2.2,2.2,0
ZKG09,2008-08-19 13:30,19,2.2,2.2,2.2,2.2,0
ZKG09,2008-08-20 13:30,20,2.276,2.276,2.276,2.276,0
ZKG09,2008-08-21 13:00,21,2.331,2.365,2.331,2.365,0
ZKG09,2008-08-21 13:30,21,2.356,2.356,2.356,2.356,0
ZKG09,2008-08-22 13:00,22,2.3,2.3,2.28,2.28,0
ZKG09,2008-08-22 13:30,22,2.29,2.29,2.29,2.29,0
ZKG09,2008-08-25 12:30,25,2.31,2.31,2.31,2.31,0
ZKG09,2008-08-25 13:00,25,2.3,2.3,2.3,2.3,0
ZKG09,2008-08-25 13:30,25,2.3,2.3,2.3,2.3,0
ZKG09,2008-08-26 10:00,26,2.3,2.3,2.3,2.3,0
ZKG09,2008-08-26 13:00,26,2.29,2.29,2.29,2.29,0
ZKG09,2008-08-26 13:30,26,2.29,2.29,2.29,2.29,0
ZKG09,2008-08-27 14:00,27,2.31,2.31,2.31,2.31,0
ZKG09,2008-08-28 10:00,28,2.28,2.29,2.28,2.29,0
ZKG09,2008-08-28 11:30,28,2.285,2.285,2.285,2.285,0
ZKG09,2008-08-28 13:00,28,2.25,2.25,2.25,2.25,0
ZKG09,2008-08-28 13:30,28,2.25,2.25,2.25,2.25,0
ZKG09,2008-08-29 11:00,29,2.29,2.29,2.29,2.29,0
ZKG09,2008-08-29 13:00,29,2.29,2.29,2.27,2.27,0
ZKG09,2008-08-29 13:30,29,2.285,2.285,2.285,2.285,0
ZKG09,2008-09-02 13:00,2,2.222,2.222,2.222,2.222,0
ZKG09,2008-09-02 13:30,2,2.222,2.222,2.222,2.222,0
ZKG09,2008-09-03 11:30,3,2.22,2.22,2.22,2.22,0
ZKG09,2008-09-03 13:00,3,2.2,2.2,2.2,2.2,0
ZKG09,2008-09-03 13:30,3,2.2,2.2,2.2,2.2,0
ZKG09,2008-09-04 13:00,4,2.21,2.21,2.21,2.21,0
ZKG09,2008-09-04 13:30,4,2.21,2.21,2.21,2.21,0
ZKG09,2008-09-05 12:30,5,2.16,2.16,2.16,2.16,0
ZKG09,2008-09-05 13:00,5,2.155,2.155,2.15,2.155,0
ZKG09,2008-09-05 13:30,5,2.154,2.154,2.154,2.154,0
ZKG09,2008-09-08 13:00,8,2.14,2.17,2.14,2.165,0
ZKG09,2008-09-08 13:30,8,2.158,2.158,2.158,2.158,0
ZKG09,2008-09-09 11:30,9,2.155,2.155,2.155,2.155,0
ZKG09,2008-09-09 13:00,9,2.145,2.165,2.145,2.165,0
ZKG09,2008-09-09 13:30,9,2.158,2.158,2.158,2.158,0
ZKG09,2008-09-10 13:00,10,2.155,2.155,2.155,2.155,0
ZKG09,2008-09-10 13:30,10,2.155,2.155,2.155,2.155,0
ZKG09,2008-09-11 13:00,11,2.155,2.155,2.155,2.155,0
ZKG09,2008-09-11 13:30,11,2.155,2.155,2.155,2.155,0
ZKG09,2008-09-12 13:00,12,2.17,2.24,2.16,2.24,0
ZKG09,2008-09-12 13:30,12,2.177,2.177,2.177,2.177,0
ZKG09,2008-09-15 13:00,15,2.205,2.23,2.18,2.23,0
ZKG09,2008-09-15 13:30,15,2.204,2.204,2.204,2.204,0
ZKG09,2008-09-16 11:00,16,2.16,2.16,2.14,2.14,0
ZKG09,2008-09-16 13:00,16,2.131,2.145,2.131,2.131,0
ZKG09,2008-09-17 10:30,17,2.12,2.12,2.12,2.12,0
ZKG09,2008-09-17 13:00,17,2.185,2.185,2.18,2.18,0
ZKG09,2008-09-17 13:30,17,2.184,2.184,2.184,2.184,0
ZKG09,2008-09-18 11:30,18,2.13,2.13,2.13,2.13,0
ZKG09,2008-09-18 13:00,18,2.14,2.14,2.13,2.13,0
ZKG09,2008-09-18 13:30,18,2.135,2.135,2.135,2.135,0
ZKG09,2008-09-19 09:30,19,2.14,2.14,2.14,2.14,0
ZKG09,2008-09-19 13:00,19,2.189,2.189,2.189,2.189,0
ZKG09,2008-09-19 13:30,19,2.189,2.189,2.189,2.189,0
ZKG09,2008-09-22 13:00,22,2.26,2.26,2.24,2.24,0
ZKG09,2008-09-22 13:30,22,2.247,2.247,2.247,2.247,0
ZKG09,2008-09-23 13:30,23,2.24,2.24,2.24,2.24,0
ZKG09,2008-09-24 13:00,24,2.269,2.269,2.269,2.269,0
ZKG09,2008-09-24 13:30,24,2.269,2.269,2.269,2.269,0
ZKG09,2008-09-25 13:00,25,2.26,2.26,2.26,2.26,0
ZKG09,2008-09-25 13:30,25,2.26,2.26,2.26,2.26,0
ZKG09,2008-09-26 13:00,26,2.235,2.235,2.235,2.235,0
ZKG09,2008-09-26 13:30,26,2.235,2.235,2.235,2.235,0
ZKG09,2008-09-29 10:30,29,2.16,2.16,2.16,2.16,0
ZKG09,2008-09-29 11:00,29,2.15,2.15,2.15,2.15,0
ZKG09,2008-09-29 12:30,29,2.15,2.15,2.15,2.15,0
ZKG09,2008-09-29 13:00,29,2.15,2.17,2.15,2.17,0
ZKG09,2008-09-29 13:30,29,2.153,2.153,2.153,2.153,0
ZKG09,2008-09-30 10:30,30,2.11,2.11,2.11,2.11,0
ZKG09,2008-09-30 13:00,30,2.095,2.1,2.095,2.1,0
ZKG09,2008-09-30 13:30,30,2.098,2.098,2.098,2.098,0
ZKG09,2008-10-01 13:00,1,2.11,2.11,2.09,2.09,0
ZKG09,2008-10-01 13:30,1,2.1,2.1,2.1,2.1,0
ZKG09,2008-10-02 13:00,2,1.98,1.99,1.96,1.96,0
ZKG09,2008-10-02 13:30,2,1.97,1.97,1.97,1.97,0
ZKG09,2008-10-03 09:30,3,2,2,2,2,0
ZKG09,2008-10-03 10:30,3,1.97,1.97,1.97,1.97,0
ZKG09,2008-10-03 13:00,3,1.988,2,1.98,1.98,0
ZKG09,2008-10-03 13:30,3,1.992,1.992,1.992,1.992,0
ZKG09,2008-10-06 11:00,6,1.85,1.85,1.85,1.85,0
ZKG09,2008-10-06 13:00,6,1.837,1.837,1.837,1.837,0
ZKG09,2008-10-06 13:30,6,1.837,1.837,1.837,1.837,0
ZKG09,2008-10-07 12:30,7,1.82,1.82,1.82,1.82,0
ZKG09,2008-10-07 15:30,7,1.85,1.85,1.85,1.85,0
ZKG09,2008-10-08 13:00,8,1.85,1.86,1.85,1.86,0
ZKG09,2008-10-08 13:30,8,1.852,1.852,1.852,1.852,0
ZKG09,2008-10-09 13:00,9,1.87,1.87,1.87,1.87,0
ZKG09,2008-10-09 13:30,9,1.87,1.87,1.87,1.87,0
ZKG09,2008-10-10 12:30,10,1.7,1.7,1.7,1.7,0
ZKG09,2008-10-10 13:00,10,1.69,1.708,1.69,1.705,0
ZKG09,2008-10-10 13:30,10,1.699,1.699,1.699,1.699,0
ZKG09,2008-10-13 10:00,13,1.76,1.76,1.76,1.76,0
ZKG09,2008-10-13 12:00,13,1.77,1.77,1.77,1.77,0
ZKG09,2008-10-13 13:00,13,1.789,1.789,1.789,1.789,0
ZKG09,2008-10-13 13:30,13,1.789,1.789,1.789,1.789,0
ZKG09,2008-10-14 13:00,14,1.791,1.791,1.791,1.791,0
ZKG09,2008-10-14 13:30,14,1.791,1.791,1.791,1.791,0
ZKG09,2008-10-15 13:00,15,1.69,1.69,1.69,1.69,0
ZKG09,2008-10-15 13:30,15,1.69,1.69,1.69,1.69,0
ZKG09,2008-10-16 13:00,16,1.69,1.69,1.69,1.69,0
ZKG09,2008-10-16 13:30,16,1.69,1.69,1.69,1.69,0
ZKG09,2008-10-17 12:00,17,1.73,1.73,1.73,1.73,0
ZKG09,2008-10-17 12:30,17,1.735,1.735,1.735,1.735,0
ZKG09,2008-10-17 13:00,17,1.75,1.75,1.75,1.75,0
ZKG09,2008-10-17 13:30,17,1.75,1.75,1.75,1.75,0
ZKG09,2008-10-20 13:00,20,1.82,1.83,1.8,1.816,0
ZKG09,2008-10-20 13:30,20,1.816,1.816,1.816,1.816,0
ZKG09,2008-10-21 13:00,21,1.755,1.755,1.755,1.755,0
ZKG09,2008-10-21 13:30,21,1.755,1.755,1.755,1.755,0
ZKG09,2008-10-22 12:00,22,1.68,1.68,1.68,1.68,0
ZKG09,2008-10-22 12:30,22,1.68,1.68,1.68,1.68,0
ZKG09,2008-10-22 13:00,22,1.7,1.7,1.7,1.7,0
ZKG09,2008-10-22 13:30,22,1.7,1.7,1.7,1.7,0
ZKG09,2008-10-23 13:00,23,1.71,1.71,1.71,1.71,0
ZKG09,2008-10-23 13:30,23,1.71,1.71,1.71,1.71,0
ZKG09,2008-10-24 10:30,24,1.71,1.71,1.71,1.71,0
ZKG09,2008-10-24 12:30,24,1.692,1.692,1.692,1.692,0
ZKG09,2008-10-24 13:00,24,1.68,1.7,1.68,1.7,0
ZKG09,2008-10-24 13:30,24,1.686,1.686,1.686,1.686,0
ZKG09,2008-10-27 10:00,27,1.68,1.68,1.68,1.68,0
ZKG09,2008-10-27 11:00,27,1.69,1.69,1.69,1.69,0
ZKG09,2008-10-27 12:30,27,1.7,1.72,1.7,1.72,0
ZKG09,2008-10-27 13:00,27,1.714,1.72,1.714,1.72,0
ZKG09,2008-10-27 13:30,27,1.716,1.716,1.716,1.716,0
ZKG09,2008-10-28 10:00,28,1.72,1.72,1.72,1.72,0
ZKG09,2008-10-28 12:30,28,1.72,1.72,1.72,1.72,0
ZKG09,2008-10-28 13:00,28,1.72,1.72,1.72,1.72,0
ZKG09,2008-10-28 13:30,28,1.715,1.715,1.715,1.715,0
ZKG09,2008-10-29 10:30,29,1.84,1.84,1.84,1.84,0
ZKG09,2008-10-29 13:00,29,1.848,1.848,1.848,1.848,0
ZKG09,2008-10-29 13:30,29,1.848,1.848,1.848,1.848,0
ZKG09,2008-10-30 13:00,30,1.82,1.824,1.82,1.824,0
ZKG09,2008-10-30 13:30,30,1.823,1.823,1.823,1.823,0
ZKG09,2008-10-31 13:00,31,1.75,1.77,1.75,1.77,0
ZKG09,2008-10-31 13:30,31,1.764,1.764,1.764,1.764,0
ZKG09,2008-11-04 13:00,4,1.825,1.825,1.825,1.825,2
ZKG09,2008-11-05 13:00,5,1.785,1.785,1.77,1.77,7
ZKG09,2008-11-06 13:00,6,1.74,1.74,1.739,1.739,8
ZKG09,2008-11-07 11:00,7,1.753,1.753,1.753,1.753,5
ZKG09,2008-11-07 13:00,7,1.725,1.725,1.725,1.725,2
ZKG09,2008-11-10 10:30,10,1.711,1.711,1.711,1.711,5
ZKG09,2008-11-10 11:30,10,1.7,1.7,1.7,1.7,5
ZKG09,2008-11-10 12:30,10,1.73,1.73,1.73,1.73,5
ZKG09,2008-11-11 13:00,11,1.699,1.699,1.699,1.699,2
ZKG09,2008-11-12 11:30,12,1.65,1.682,1.65,1.682,7
ZKG09,2008-11-12 12:30,12,1.6,1.6,1.6,1.6,3
ZKG09,2008-11-12 13:00,12,1.625,1.625,1.625,1.625,7
ZKG09,2008-11-13 09:30,13,1.62,1.64,1.62,1.64,20
ZKG09,2008-11-13 13:00,13,1.65,1.65,1.65,1.65,5
ZKG09,2008-11-14 13:00,14,1.65,1.65,1.65,1.65,2
ZKG09,2008-11-17 11:00,17,1.67,1.68,1.67,1.68,18
ZKG09,2008-11-17 12:00,17,1.69,1.72,1.69,1.69,26
ZKG09,2008-11-17 12:30,17,1.705,1.709,1.705,1.709,18
ZKG09,2008-11-17 13:00,17,1.7,1.7,1.7,1.7,8
ZKG09,2008-11-18 10:30,18,1.72,1.72,1.72,1.72,1
ZKG09,2008-11-18 13:00,18,1.695,1.695,1.695,1.695,3
ZKG09,2008-11-19 13:00,19,1.67,1.67,1.67,1.67,1
ZKG09,2008-11-20 13:00,20,1.621,1.622,1.621,1.622,2
ZKG09,2008-11-21 11:30,21,1.589,1.589,1.589,1.589,10
ZKG09,2008-11-21 13:00,21,1.594,1.594,1.54,1.54,4
ZKG09,2008-11-24 11:30,24,1.63,1.63,1.63,1.63,10
ZKG09,2008-11-24 13:00,24,1.627,1.627,1.626,1.626,12
ZKG09,2008-11-25 13:00,25,1.599,1.61,1.59,1.6,14
ZKG09,2008-11-26 10:00,26,1.63,1.63,1.63,1.63,6
ZKG09,2008-11-26 11:00,26,1.621,1.621,1.62,1.62,25
ZKG09,2008-11-26 13:00,26,1.639,1.64,1.62,1.62,42
ZKG09,2008-11-28 11:30,28,1.635,1.65,1.635,1.65,14
ZKG09,2008-12-01 13:00,1,1.585,1.585,1.585,1.585,3
ZKG09,2008-12-02 12:30,2,1.56,1.56,1.56,1.56,4
ZKG09,2008-12-02 13:00,2,1.57,1.57,1.57,1.57,3
ZKG09,2008-12-03 13:00,3,1.54,1.57,1.54,1.57,5
ZKG09,2008-12-04 12:30,4,1.499,1.499,1.499,1.499,1
ZKG09,2008-12-04 13:00,4,1.499,1.505,1.474,1.505,7
ZKG09,2008-12-05 10:00,5,1.425,1.425,1.425,1.425,1
ZKG09,2008-12-05 10:30,5,1.39,1.39,1.39,1.39,2
ZKG09,2008-12-05 13:00,5,1.396,1.399,1.396,1.399,4
ZKG09,2008-12-08 13:00,8,1.451,1.451,1.451,1.451,2
ZKG09,2008-12-09 13:00,9,1.456,1.456,1.456,1.456,2
ZKG09,2008-12-10 11:00,10,1.46,1.46,1.46,1.46,5
ZKG09,2008-12-10 11:30,10,1.47,1.47,1.47,1.47,5
ZKG09,2008-12-10 13:00,10,1.48,1.48,1.479,1.479,8
ZKG09,2008-12-11 10:00,11,1.5,1.5,1.5,1.5,10
ZKG09,2008-12-11 11:00,11,1.52,1.52,1.52,1.52,5
ZKG09,2008-12-12 11:00,12,1.52,1.52,1.52,1.52,2
ZKG09,2008-12-12 11:30,12,1.53,1.55,1.53,1.55,5
ZKG09,2008-12-12 13:00,12,1.539,1.55,1.539,1.55,12
ZKG09,2008-12-15 09:30,15,1.59,1.59,1.59,1.59,1
ZKG09,2008-12-15 12:30,15,1.54,1.54,1.53,1.53,8
ZKG09,2008-12-15 13:00,15,1.549,1.549,1.549,1.549,3
ZKG09,2008-12-16 10:00,16,1.55,1.55,1.55,1.55,5
ZKG09,2008-12-16 10:30,16,1.55,1.555,1.55,1.555,6
ZKG09,2008-12-16 13:00,16,1.6,1.6,1.6,1.6,3
ZKG09,2008-12-17 10:30,17,1.56,1.56,1.56,1.56,8
ZKG09,2008-12-17 12:00,17,1.59,1.59,1.59,1.59,10
ZKG09,2008-12-17 13:00,17,1.6,1.6,1.6,1.6,5
ZKG09,2008-12-18 13:00,18,1.582,1.583,1.581,1.583,5
ZKG09,2008-12-19 13:00,19,1.58,1.58,1.555,1.58,7
ZKG09,2008-12-22 10:00,22,1.555,1.555,1.555,1.555,10
ZKG09,2008-12-22 10:30,22,1.555,1.555,1.54,1.54,22
ZKG09,2008-12-22 11:00,22,1.54,1.54,1.54,1.54,10
ZKG09,2008-12-22 12:00,22,1.54,1.54,1.54,1.54,30
ZKG09,2008-12-22 12:30,22,1.55,1.55,1.545,1.55,18
ZKG09,2008-12-22 13:00,22,1.55,1.55,1.541,1.55,16
ZKG09,2008-12-23 11:00,23,1.56,1.565,1.56,1.565,15
ZKG09,2008-12-23 11:30,23,1.57,1.57,1.57,1.57,10
ZKG09,2008-12-23 13:00,23,1.6,1.6,1.6,1.6,2
ZKG09,2008-12-24 11:30,24,1.625,1.625,1.625,1.625,5
ZKG09,2008-12-26 12:00,26,1.66,1.66,1.66,1.66,10
ZKG09,2008-12-26 13:00,26,1.665,1.67,1.665,1.67,15
ZKG09,2008-12-29 11:00,29,1.635,1.635,1.635,1.635,3
ZKG09,2008-12-29 12:00,29,1.622,1.622,1.622,1.622,5
ZKG09,2008-12-29 13:00,29,1.611,1.62,1.611,1.62,16
ZKG09,2008-12-30 13:00,30,1.618,1.618,1.605,1.616,14
ZKG09,2008-12-31 12:00,31,1.61,1.61,1.61,1.61,1
ZKG09,2008-12-31 12:30,31,1.645,1.645,1.645,1.645,5
ZKG09,2008-12-31 13:00,31,1.646,1.649,1.63,1.63,10
ZKG09,2009-01-02 13:00,2,1.653,1.654,1.653,1.654,9
ZKG09,2009-01-05 09:30,5,1.615,1.615,1.615,1.615,1
ZKG09,2009-01-05 12:00,5,1.65,1.655,1.65,1.655,30
ZKG09,2009-01-05 12:30,5,1.655,1.655,1.655,1.655,10
ZKG09,2009-01-05 13:00,5,1.65,1.65,1.65,1.65,28
ZKG09,2009-01-06 09:30,6,1.675,1.675,1.675,1.675,2
ZKG09,2009-01-06 10:00,6,1.67,1.67,1.67,1.67,3
ZKG09,2009-01-06 10:30,6,1.68,1.7,1.68,1.7,10
ZKG09,2009-01-06 11:00,6,1.69,1.69,1.69,1.69,8
ZKG09,2009-01-06 11:30,6,1.69,1.715,1.69,1.715,5
ZKG09,2009-01-06 12:30,6,1.7,1.705,1.685,1.685,8
ZKG09,2009-01-06 13:00,6,1.7,1.709,1.698,1.709,29
ZKG09,2009-01-07 09:30,7,1.67,1.67,1.65,1.65,7
ZKG09,2009-01-07 12:00,7,1.655,1.655,1.65,1.65,12
ZKG09,2009-01-07 13:00,7,1.675,1.675,1.651,1.651,16
ZKG09,2009-01-08 12:00,8,1.655,1.655,1.655,1.655,1
ZKG09,2009-01-08 13:00,8,1.654,1.655,1.65,1.655,8
ZKG09,2009-01-09 09:30,9,1.675,1.675,1.675,1.675,1
ZKG09,2009-01-09 13:00,9,1.695,1.695,1.68,1.68,12
ZKG09,2009-01-12 13:00,12,1.59,1.59,1.585,1.585,8
ZKG09,2009-01-13 09:30,13,1.6,1.6,1.6,1.6,5
ZKG09,2009-01-13 11:00,13,1.58,1.58,1.58,1.58,3
ZKG09,2009-01-13 11:30,13,1.565,1.565,1.565,1.565,2
ZKG09,2009-01-13 13:00,13,1.585,1.585,1.58,1.58,6
ZKG09,2009-01-14 10:00,14,1.551,1.58,1.551,1.58,8
ZKG09,2009-01-14 12:30,14,1.57,1.57,1.57,1.57,4
ZKG09,2009-01-14 13:00,14,1.57,1.577,1.567,1.575,12
ZKG09,2009-01-15 10:30,15,1.554,1.554,1.554,1.554,1
ZKG09,2009-01-15 12:30,15,1.549,1.549,1.549,1.549,1
ZKG09,2009-01-15 13:00,15,1.549,1.549,1.547,1.548,16
ZKG09,2009-01-16 11:00,16,1.59,1.59,1.588,1.588,2
ZKG09,2009-01-16 11:30,16,1.57,1.57,1.57,1.57,1
ZKG09,2009-01-16 12:30,16,1.59,1.59,1.59,1.59,4
ZKG09,2009-01-16 13:00,16,1.613,1.62,1.606,1.61,11
ZKG09,2009-01-20 09:30,20,1.62,1.62,1.62,1.62,4
ZKG09,2009-01-20 12:30,20,1.61,1.61,1.61,1.61,1
ZKG09,2009-01-20 13:00,20,1.605,1.618,1.605,1.618,9
ZKG09,2009-01-21 09:30,21,1.58,1.58,1.565,1.565,13
ZKG09,2009-01-21 10:00,21,1.57,1.57,1.564,1.564,10
ZKG09,2009-01-21 10:30,21,1.564,1.564,1.564,1.564,1
ZKG09,2009-01-21 11:00,21,1.57,1.57,1.57,1.57,3
ZKG09,2009-01-21 12:00,21,1.574,1.574,1.574,1.574,5
ZKG09,2009-01-21 13:00,21,1.58,1.589,1.58,1.58,27
ZKG09,2009-01-22 10:30,22,1.571,1.571,1.571,1.571,5
ZKG09,2009-01-22 11:30,22,1.578,1.578,1.578,1.578,10
ZKG09,2009-01-22 13:00,22,1.578,1.58,1.575,1.575,25
ZKG09,2009-01-23 10:00,23,1.57,1.599,1.57,1.599,45
ZKG09,2009-01-23 12:00,23,1.6,1.6,1.6,1.6,5
ZKG09,2009-01-23 12:30,23,1.6,1.6,1.6,1.6,1
ZKG09,2009-01-23 13:00,23,1.599,1.599,1.594,1.594,31
ZKG09,2009-01-26 10:00,26,1.6,1.6,1.6,1.6,6
ZKG09,2009-01-26 10:30,26,1.6,1.6,1.6,1.6,10
ZKG09,2009-01-26 11:00,26,1.604,1.604,1.604,1.604,1
ZKG09,2009-01-26 12:00,26,1.6,1.6,1.6,1.6,19
ZKG09,2009-01-26 13:00,26,1.604,1.62,1.604,1.61,31
ZKG09,2009-01-27 10:30,27,1.55,1.55,1.55,1.55,1
ZKG09,2009-01-27 12:00,27,1.565,1.565,1.565,1.565,1
ZKG09,2009-01-27 13:00,27,1.578,1.578,1.556,1.556,19
ZKG09,2009-01-28 09:30,28,1.58,1.58,1.58,1.58,10
ZKG09,2009-01-28 11:00,28,1.575,1.575,1.575,1.575,5
ZKG09,2009-01-28 12:30,28,1.58,1.58,1.58,1.58,2
ZKG09,2009-01-28 13:00,28,1.6,1.6,1.595,1.6,13
ZKG09,2009-01-29 10:00,29,1.57,1.578,1.57,1.578,4
ZKG09,2009-01-29 10:30,29,1.585,1.585,1.585,1.585,7
ZKG09,2009-01-29 13:00,29,1.59,1.59,1.57,1.57,11
ZKG09,2009-01-30 10:00,30,1.588,1.588,1.584,1.584,8
ZKG09,2009-01-30 10:30,30,1.585,1.585,1.585,1.585,2
ZKG09,2009-01-30 11:00,30,1.615,1.615,1.615,1.615,10
ZKG09,2009-01-30 12:30,30,1.605,1.61,1.6,1.6,17
ZKG09,2009-01-30 13:00,30,1.601,1.603,1.6,1.603,7
ZKG09,2009-02-02 13:00,2,1.55,1.55,1.55,1.55,1
ZKG09,2009-02-03 10:30,3,1.545,1.545,1.54,1.54,5
ZKG09,2009-02-03 12:00,3,1.545,1.545,1.545,1.545,8
ZKG09,2009-02-03 12:30,3,1.535,1.535,1.535,1.535,3
ZKG09,2009-02-03 13:00,3,1.522,1.522,1.522,1.522,2
ZKG09,2009-02-04 10:00,4,1.55,1.55,1.55,1.55,1
ZKG09,2009-02-04 11:00,4,1.555,1.555,1.555,1.555,2