ZKJ10,2008-05-05 13:30,5,2.41,2.41,2.41,2.41,0
ZKJ10,2008-05-06 13:30,6,2.44,2.44,2.44,2.44,0
ZKJ10,2008-05-08 13:30,8,2.49,2.49,2.49,2.49,0
ZKJ10,2008-05-09 13:30,9,2.49,2.49,2.49,2.49,0
ZKJ10,2008-05-12 13:30,12,2.5,2.5,2.5,2.5,0
ZKJ10,2008-05-13 13:30,13,2.47,2.47,2.47,2.47,0
ZKJ10,2008-05-14 13:30,14,2.44,2.44,2.44,2.44,0
ZKJ10,2008-05-15 13:30,15,2.42,2.42,2.42,2.42,0
ZKJ10,2008-05-16 13:30,16,2.44,2.44,2.44,2.44,0
ZKJ10,2008-05-19 13:30,19,2.44,2.44,2.44,2.44,0
ZKJ10,2008-05-20 13:30,20,2.46,2.46,2.46,2.46,0
ZKJ10,2008-05-21 16:00,21,2.5,2.5,2.5,2.5,0
ZKJ10,2008-05-22 16:00,22,2.535,2.535,2.535,2.535,0
ZKJ10,2008-05-23 13:30,23,2.56,2.56,2.56,2.56,0
ZKJ10,2008-05-27 13:30,27,2.54,2.54,2.54,2.54,0
ZKJ10,2008-05-28 13:30,28,2.53,2.53,2.53,2.53,0
ZKJ10,2008-05-29 14:00,29,2.47,2.47,2.47,2.47,0
ZKJ10,2008-05-30 14:00,30,2.46,2.46,2.46,2.46,0
ZKJ10,2008-06-02 14:00,2,2.45,2.45,2.45,2.45,0
ZKJ10,2008-06-03 14:00,3,2.43,2.43,2.43,2.43,0
ZKJ10,2008-06-04 14:00,4,2.4,2.4,2.4,2.4,0
ZKJ10,2008-06-05 14:00,5,2.41,2.41,2.41,2.41,0
ZKJ10,2008-06-06 14:00,6,2.53,2.53,2.53,2.53,0
ZKJ10,2008-06-09 14:00,9,2.54,2.54,2.54,2.54,0
ZKJ10,2008-06-10 14:00,10,2.57,2.57,2.57,2.57,0
ZKJ10,2008-06-11 14:00,11,2.66,2.66,2.66,2.66,0
ZKJ10,2008-06-12 14:00,12,2.74,2.74,2.74,2.74,0
ZKJ10,2008-06-13 14:00,13,2.78,2.78,2.78,2.78,0
ZKJ10,2008-06-16 14:00,16,2.86,2.86,2.86,2.86,0
ZKJ10,2008-06-17 14:00,17,2.845,2.845,2.845,2.845,0
ZKJ10,2008-06-18 14:00,18,2.84,2.84,2.84,2.84,0
ZKJ10,2008-06-19 14:00,19,2.75,2.75,2.75,2.75,0
ZKJ10,2008-06-20 14:00,20,2.77,2.77,2.77,2.77,0
ZKJ10,2008-06-23 14:00,23,2.75,2.75,2.75,2.75,0
ZKJ10,2008-06-24 14:00,24,2.73,2.73,2.73,2.73,0
ZKJ10,2008-06-25 14:00,25,2.76,2.76,2.76,2.76,0
ZKJ10,2008-06-26 14:00,26,2.78,2.78,2.78,2.78,0
ZKJ10,2008-06-27 14:00,27,2.83,2.83,2.83,2.83,0
ZKJ10,2008-06-30 14:00,30,2.75,2.75,2.75,2.75,0
ZKJ10,2008-07-01 14:00,1,2.74,2.74,2.74,2.74,0
ZKJ10,2008-07-02 14:00,2,2.75,2.75,2.75,2.75,0
ZKJ10,2008-07-03 14:00,3,2.86,2.86,2.86,2.86,0
ZKJ10,2008-07-04 14:00,4,2.78,2.78,2.78,2.78,0
ZKJ10,2008-07-07 13:30,7,2.69,2.69,2.69,2.69,0
ZKJ10,2008-07-08 13:30,8,2.69,2.69,2.69,2.69,0
ZKJ10,2008-07-09 13:30,9,2.62,2.62,2.62,2.62,0
ZKJ10,2008-07-10 13:30,10,2.7,2.7,2.7,2.7,0
ZKJ10,2008-07-11 13:30,11,2.7,2.7,2.7,2.7,0
ZKJ10,2008-07-14 13:30,14,2.66,2.66,2.66,2.66,0
ZKJ10,2008-07-15 13:30,15,2.66,2.66,2.66,2.66,0
ZKJ10,2008-07-16 13:30,16,2.62,2.62,2.62,2.62,0
ZKJ10,2008-07-17 13:30,17,2.51,2.51,2.51,2.51,0
ZKJ10,2008-07-18 13:30,18,2.4,2.4,2.4,2.4,0
ZKJ10,2008-07-21 14:00,21,2.35,2.35,2.35,2.35,0
ZKJ10,2008-07-22 13:30,22,2.22,2.22,2.22,2.22,0
ZKJ10,2008-07-23 13:30,23,2.23,2.23,2.23,2.23,0
ZKJ10,2008-07-24 13:30,24,2.27,2.27,2.27,2.27,0
ZKJ10,2008-07-25 13:30,25,2.34,2.34,2.34,2.34,0
ZKJ10,2008-07-28 13:30,28,2.43,2.43,2.43,2.43,0
ZKJ10,2008-07-29 13:30,29,2.43,2.43,2.43,2.43,0
ZKJ10,2008-07-30 13:30,30,2.43,2.43,2.43,2.43,0
ZKJ10,2008-07-31 13:30,31,2.42,2.42,2.42,2.42,0
ZKJ10,2008-08-01 13:30,1,2.36,2.36,2.36,2.36,0
ZKJ10,2008-08-04 13:30,4,2.26,2.26,2.26,2.26,0
ZKJ10,2008-08-05 13:30,5,2.2,2.2,2.2,2.2,0
ZKJ10,2008-08-06 13:30,6,2.16,2.16,2.16,2.16,0
ZKJ10,2008-08-07 13:30,7,2.21,2.21,2.21,2.21,0
ZKJ10,2008-08-08 13:30,8,2.08,2.08,2.08,2.08,0
ZKJ10,2008-08-11 13:30,11,2.08,2.08,2.08,2.08,0
ZKJ10,2008-08-12 13:30,12,2.11,2.11,2.11,2.11,0
ZKJ10,2008-08-13 13:30,13,2.19,2.19,2.19,2.19,0
ZKJ10,2008-08-14 13:30,14,2.22,2.22,2.22,2.22,0
ZKJ10,2008-08-15 13:30,15,2.22,2.22,2.22,2.22,0
ZKJ10,2008-08-18 13:30,18,2.2,2.2,2.2,2.2,0
ZKJ10,2008-08-19 13:30,19,2.22,2.22,2.22,2.22,0
ZKJ10,2008-08-20 13:30,20,2.26,2.26,2.26,2.26,0
ZKJ10,2008-08-21 13:30,21,2.35,2.35,2.35,2.35,0
ZKJ10,2008-08-22 13:30,22,2.31,2.31,2.31,2.31,0
ZKJ10,2008-08-25 13:30,25,2.33,2.33,2.33,2.33,0
ZKJ10,2008-08-26 13:30,26,2.31,2.31,2.31,2.31,0
ZKJ10,2008-08-27 14:00,27,2.33,2.33,2.33,2.33,0
ZKJ10,2008-08-28 13:30,28,2.27,2.27,2.27,2.27,0
ZKJ10,2008-08-29 14:00,29,2.3,2.3,2.3,2.3,0
ZKJ10,2008-09-02 13:30,2,2.24,2.24,2.24,2.24,0
ZKJ10,2008-09-03 13:30,3,2.21,2.21,2.21,2.21,0
ZKJ10,2008-09-04 13:30,4,2.23,2.23,2.23,2.23,0
ZKJ10,2008-09-05 13:30,5,2.15,2.15,2.15,2.15,0
ZKJ10,2008-09-08 13:30,8,2.18,2.18,2.18,2.18,0
ZKJ10,2008-09-09 13:30,9,2.19,2.19,2.19,2.19,0
ZKJ10,2008-09-10 13:30,10,2.18,2.18,2.18,2.18,0
ZKJ10,2008-09-11 13:30,11,2.17,2.17,2.17,2.17,0
ZKJ10,2008-09-12 13:30,12,2.2,2.2,2.2,2.2,0
ZKJ10,2008-09-15 13:30,15,2.2,2.2,2.2,2.2,0
ZKJ10,2008-09-17 13:30,17,2.17,2.17,2.17,2.17,0
ZKJ10,2008-09-18 13:30,18,2.15,2.15,2.15,2.15,0
ZKJ10,2008-09-19 13:30,19,2.18,2.18,2.18,2.18,0
ZKJ10,2008-09-22 13:30,22,2.25,2.25,2.25,2.25,0
ZKJ10,2008-09-23 14:00,23,2.24,2.24,2.24,2.24,0
ZKJ10,2008-09-24 13:30,24,2.28,2.28,2.28,2.28,0
ZKJ10,2008-09-25 13:30,25,2.26,2.26,2.26,2.26,0
ZKJ10,2008-09-26 13:30,26,2.245,2.245,2.245,2.245,0
ZKJ10,2008-09-29 13:30,29,2.18,2.18,2.18,2.18,0
ZKJ10,2008-09-30 13:30,30,2.13,2.13,2.13,2.13,0
ZKJ10,2008-10-01 13:30,1,2.11,2.11,2.11,2.11,0
ZKJ10,2008-10-02 14:00,2,1.98,1.98,1.98,1.98,0
ZKJ10,2008-10-03 13:30,3,2.01,2.01,2.01,2.01,0
ZKJ10,2008-10-06 13:30,6,1.85,1.85,1.85,1.85,0
ZKJ10,2008-10-07 15:30,7,1.85,1.85,1.85,1.85,0
ZKJ10,2008-10-08 13:30,8,1.87,1.87,1.87,1.87,0
ZKJ10,2008-10-09 13:30,9,1.89,1.89,1.89,1.89,0
ZKJ10,2008-10-10 13:30,10,1.7,1.7,1.7,1.7,0
ZKJ10,2008-10-13 13:30,13,1.81,1.81,1.81,1.81,0
ZKJ10,2008-10-14 13:30,14,1.83,1.83,1.83,1.83,0
ZKJ10,2008-10-15 13:30,15,1.73,1.73,1.73,1.73,0
ZKJ10,2008-10-16 13:30,16,1.71,1.71,1.71,1.71,0
ZKJ10,2008-10-17 13:30,17,1.77,1.77,1.77,1.77,0
ZKJ10,2008-10-20 13:30,20,1.83,1.83,1.83,1.83,0
ZKJ10,2008-10-21 13:30,21,1.8,1.8,1.8,1.8,0
ZKJ10,2008-10-22 13:30,22,1.72,1.72,1.72,1.72,0
ZKJ10,2008-10-23 13:30,23,1.75,1.75,1.75,1.75,0
ZKJ10,2008-10-24 13:30,24,1.73,1.73,1.73,1.73,0
ZKJ10,2008-10-27 13:30,27,1.75,1.75,1.75,1.75,0
ZKJ10,2008-10-28 13:30,28,1.78,1.78,1.78,1.78,0
ZKJ10,2008-10-29 13:30,29,1.9,1.9,1.9,1.9,0
ZKJ10,2008-10-30 14:00,30,1.87,1.87,1.87,1.87,0
ZKJ10,2008-10-31 14:00,31,1.8,1.8,1.8,1.8,0
ZKJ10,2009-02-03 13:00,3,1.69,1.69,1.69,1.69,1
ZKJ10,2009-02-04 13:00,4,1.68,1.68,1.68,1.68,5
ZKJ10,2009-02-11 13:00,11,1.69,1.69,1.69,1.69,5
ZKJ10,2009-02-12 13:00,12,1.69,1.69,1.69,1.69,5
ZKJ10,2009-02-18 13:00,18,1.62,1.62,1.62,1.62,5
ZKJ10,2009-02-24 13:00,24,1.6,1.6,1.6,1.6,5
ZKJ10,2009-02-26 10:30,26,1.66,1.66,1.66,1.66,5
ZKJ10,2009-02-26 11:00,26,1.64,1.64,1.64,1.64,5
ZKJ10,2009-02-26 13:00,26,1.63,1.63,1.63,1.63,5
ZKJ10,2009-02-27 11:30,27,1.64,1.64,1.64,1.64,2
ZKJ10,2009-02-27 12:30,27,1.64,1.64,1.62,1.62,22
ZKJ10,2009-02-27 13:00,27,1.61,1.61,1.61,1.61,2
ZKJ10,2009-03-03 13:00,3,1.57,1.57,1.56,1.56,5
ZKJ10,2009-03-04 13:00,4,1.62,1.631,1.62,1.63,9
ZKJ10,2009-03-05 13:00,5,1.611,1.611,1.61,1.61,5
ZKJ10,2009-03-06 13:00,6,1.61,1.61,1.61,1.61,1
ZKJ10,2009-03-09 13:00,9,1.59,1.64,1.59,1.61,12
ZKJ10,2009-03-10 13:00,10,1.64,1.64,1.64,1.64,5
ZKJ10,2009-03-11 13:00,11,1.61,1.61,1.61,1.61,5
ZKJ10,2009-03-12 12:00,12,1.67,1.67,1.67,1.67,5
ZKJ10,2009-03-12 13:00,12,1.65,1.67,1.65,1.67,12
ZKJ10,2009-03-13 13:00,13,1.67,1.67,1.67,1.67,5
ZKJ10,2009-03-16 13:00,16,1.685,1.685,1.685,1.685,5
ZKJ10,2009-03-17 13:00,17,1.69,1.69,1.69,1.69,5
ZKJ10,2009-03-18 13:00,18,1.69,1.69,1.69,1.69,10
ZKJ10,2009-03-19 13:00,19,1.741,1.741,1.741,1.741,5
ZKJ10,2009-03-20 13:00,20,1.725,1.73,1.725,1.73,13
ZKJ10,2009-03-23 13:00,23,1.74,1.74,1.735,1.735,15
ZKJ10,2009-03-24 12:30,24,1.73,1.73,1.73,1.73,10
ZKJ10,2009-03-24 13:00,24,1.72,1.72,1.72,1.72,2
ZKJ10,2009-03-25 13:00,25,1.695,1.695,1.695,1.695,5
ZKJ10,2009-03-26 13:00,26,1.71,1.715,1.71,1.71,12
ZKJ10,2009-03-27 13:00,27,1.705,1.705,1.705,1.705,5
ZKJ10,2009-03-30 13:00,30,1.675,1.675,1.675,1.675,5
ZKJ10,2009-03-31 10:00,31,1.675,1.675,1.675,1.675,6
ZKJ10,2009-04-01 13:00,1,1.67,1.67,1.67,1.67,5
ZKJ10,2009-04-02 13:00,2,1.69,1.7,1.69,1.7,10
ZKJ10,2009-04-03 13:00,3,1.7,1.7,1.7,1.7,5
ZKJ10,2009-04-06 13:00,6,1.73,1.73,1.73,1.73,1
ZKJ10,2009-04-07 13:00,7,1.695,1.695,1.695,1.695,5
ZKJ10,2009-04-08 13:00,8,1.695,1.695,1.695,1.695,5
ZKJ10,2009-04-13 13:00,13,1.67,1.67,1.67,1.67,5
ZKJ10,2009-04-14 13:00,14,1.68,1.688,1.68,1.688,15
ZKJ10,2009-04-15 13:00,15,1.67,1.67,1.67,1.67,5
ZKJ10,2009-04-16 13:00,16,1.675,1.68,1.675,1.68,12
ZKJ10,2009-04-22 13:00,22,1.635,1.635,1.635,1.635,10
ZKJ10,2009-04-23 13:00,23,1.625,1.625,1.625,1.625,5
ZKJ10,2009-04-28 13:00,28,1.6,1.6,1.6,1.6,1
ZKJ10,2009-04-29 13:00,29,1.66,1.66,1.66,1.66,10
ZKJ10,2009-04-30 13:00,30,1.65,1.65,1.65,1.65,5
ZKJ10,2009-05-01 13:00,1,1.68,1.68,1.68,1.68,5
ZKJ10,2009-05-04 13:00,4,1.69,1.69,1.69,1.69,5
ZKJ10,2009-05-05 12:00,5,1.71,1.71,1.71,1.71,5
ZKJ10,2009-05-05 13:00,5,1.685,1.685,1.685,1.685,5
ZKJ10,2009-05-06 10:00,6,1.7,1.7,1.7,1.7,5
ZKJ10,2009-05-06 13:00,6,1.7,1.7,1.7,1.7,6
ZKJ10,2009-05-08 13:00,8,1.73,1.73,1.73,1.73,5
ZKJ10,2009-05-11 13:00,11,1.74,1.74,1.74,1.74,5
ZKJ10,2009-05-13 13:00,13,1.77,1.77,1.77,1.77,5
ZKJ10,2009-05-14 13:00,14,1.77,1.77,1.77,1.77,5
ZKJ10,2009-05-15 13:00,15,1.74,1.74,1.74,1.74,5
ZKJ10,2009-05-20 09:30,20,1.77,1.77,1.77,1.77,10
ZKJ10,2009-05-21 13:00,21,1.75,1.75,1.745,1.745,10
ZKJ10,2009-05-22 13:00,22,1.75,1.75,1.75,1.75,5
ZKJ10,2009-05-26 13:00,26,1.74,1.74,1.74,1.74,2
ZKJ10,2009-05-27 13:00,27,1.74,1.74,1.74,1.74,5
ZKJ10,2009-05-28 13:00,28,1.745,1.745,1.745,1.745,5
ZKJ10,2009-05-29 13:00,29,1.77,1.77,1.77,1.77,5
ZKJ10,2009-06-01 13:00,1,1.83,1.83,1.805,1.805,10
ZKJ10,2009-06-02 13:00,2,1.827,1.827,1.827,1.827,5
ZKJ10,2009-06-03 13:00,3,1.78,1.78,1.78,1.78,5
ZKJ10,2009-06-04 13:00,4,1.815,1.815,1.815,1.815,6
ZKJ10,2009-06-05 13:00,5,1.8,1.85,1.8,1.85,7
ZKJ10,2009-06-08 13:00,8,1.785,1.81,1.785,1.785,11
ZKJ10,2009-06-09 10:00,9,1.795,1.795,1.795,1.795,5
ZKJ10,2009-06-09 13:00,9,1.81,1.815,1.81,1.81,9
ZKJ10,2009-06-10 13:00,10,1.817,1.817,1.811,1.811,15
ZKJ10,2009-06-11 11:00,11,1.855,1.855,1.855,1.855,5
ZKJ10,2009-06-11 12:30,11,1.85,1.85,1.85,1.85,5
ZKJ10,2009-06-11 13:00,11,1.85,1.85,1.85,1.85,5
ZKJ10,2009-06-12 13:00,12,1.8,1.8,1.8,1.8,20
ZKJ10,2009-06-15 13:00,15,1.75,1.75,1.75,1.75,5
ZKJ10,2009-06-16 13:00,16,1.705,1.705,1.705,1.705,1
ZKJ10,2009-06-17 10:00,17,1.7,1.7,1.7,1.7,20
ZKJ10,2009-06-17 11:00,17,1.715,1.715,1.715,1.715,5
ZKJ10,2009-06-17 13:00,17,1.72,1.74,1.715,1.716,9
ZKJ10,2009-06-18 13:00,18,1.721,1.721,1.721,1.721,5
ZKJ10,2009-06-19 12:30,19,1.725,1.725,1.725,1.725,5
ZKJ10,2009-06-19 13:00,19,1.71,1.71,1.71,1.71,10
ZKJ10,2009-06-22 13:00,22,1.705,1.705,1.68,1.681,11
ZKJ10,2009-06-23 13:00,23,1.68,1.68,1.68,1.68,7
ZKJ10,2009-06-24 11:00,24,1.675,1.675,1.675,1.675,5
ZKJ10,2009-06-24 13:00,24,1.66,1.66,1.66,1.66,2
ZKJ10,2009-06-25 13:00,25,1.657,1.657,1.657,1.657,5
ZKJ10,2009-06-26 12:00,26,1.68,1.68,1.68,1.68,10
ZKJ10,2009-06-26 13:00,26,1.665,1.665,1.665,1.665,5
ZKJ10,2009-06-29 13:00,29,1.65,1.65,1.635,1.635,4
ZKJ10,2009-06-30 13:00,30,1.55,1.55,1.55,1.55,14
ZKJ10,2009-07-01 10:00,1,1.56,1.56,1.56,1.56,5
ZKJ10,2009-07-01 10:30,1,1.555,1.56,1.555,1.56,15
ZKJ10,2009-07-01 11:30,1,1.565,1.565,1.565,1.565,5
ZKJ10,2009-07-01 13:00,1,1.56,1.56,1.56,1.56,5
ZKJ10,2009-07-02 13:00,2,1.53,1.555,1.52,1.52,15
ZKJ10,2009-07-06 12:30,6,1.49,1.49,1.49,1.49,15
ZKJ10,2009-07-06 13:00,6,1.49,1.49,1.49,1.49,15
ZKJ10,2009-07-07 10:30,7,1.49,1.49,1.49,1.49,10
ZKJ10,2009-07-07 13:00,7,1.471,1.471,1.47,1.47,13
ZKJ10,2009-07-08 10:30,8,1.485,1.485,1.485,1.485,5
ZKJ10,2009-07-08 11:00,8,1.485,1.485,1.485,1.485,5
ZKJ10,2009-07-08 13:00,8,1.475,1.475,1.475,1.475,2
ZKJ10,2009-07-09 13:00,9,1.49,1.49,1.49,1.49,5
ZKJ10,2009-07-13 10:00,13,1.46,1.46,1.46,1.46,2
ZKJ10,2009-07-13 13:00,13,1.47,1.471,1.47,1.471,13
ZKJ10,2009-07-14 13:00,14,1.47,1.49,1.47,1.471,14
ZKJ10,2009-07-15 10:30,15,1.515,1.515,1.515,1.515,10
ZKJ10,2009-07-15 13:00,15,1.475,1.475,1.471,1.471,7
ZKJ10,2009-07-16 11:30,16,1.495,1.495,1.47,1.47,20
ZKJ10,2009-07-16 12:30,16,1.475,1.475,1.475,1.475,11
ZKJ10,2009-07-17 13:00,17,1.49,1.49,1.49,1.49,4
ZKJ10,2009-07-20 13:00,20,1.515,1.515,1.515,1.515,5
ZKJ10,2009-07-21 11:30,21,1.511,1.511,1.511,1.511,6
ZKJ10,2009-07-22 10:30,22,1.482,1.482,1.482,1.482,3
ZKJ10,2009-07-22 13:00,22,1.476,1.477,1.476,1.477,5
ZKJ10,2009-07-23 13:00,23,1.52,1.52,1.52,1.52,7
ZKJ10,2009-07-27 13:00,27,1.516,1.516,1.516,1.516,2
ZKJ10,2009-07-28 13:00,28,1.531,1.531,1.531,1.531,2
ZKJ10,2009-07-29 13:00,29,1.515,1.515,1.515,1.515,2
ZKJ10,2009-07-30 13:00,30,1.535,1.535,1.535,1.535,2
ZKJ10,2009-07-31 13:00,31,1.563,1.563,1.563,1.563,2
ZKJ10,2009-08-03 13:00,3,1.621,1.621,1.62,1.62,2
ZKJ10,2009-08-04 13:00,4,1.61,1.61,1.61,1.61,2
ZKJ10,2009-08-05 11:30,5,1.6,1.6,1.6,1.6,5
ZKJ10,2009-08-05 13:00,5,1.581,1.59,1.581,1.59,7
ZKJ10,2009-08-06 13:00,6,1.54,1.54,1.524,1.54,9
ZKJ10,2009-08-07 13:00,7,1.51,1.51,1.505,1.505,2
ZKJ10,2009-08-10 13:00,10,1.51,1.51,1.51,1.51,5
ZKJ10,2009-08-11 10:30,11,1.55,1.55,1.55,1.55,5
ZKJ10,2009-08-11 13:00,11,1.51,1.51,1.505,1.505,7
ZKJ10,2009-08-12 13:00,12,1.52,1.555,1.515,1.555,11
ZKJ10,2009-08-14 10:30,14,1.53,1.53,1.53,1.53,2
ZKJ10,2009-08-14 13:00,14,1.534,1.534,1.534,1.534,5
ZKJ10,2009-08-17 10:00,17,1.505,1.505,1.505,1.505,7
ZKJ10,2009-08-17 12:30,17,1.529,1.529,1.529,1.529,4
ZKJ10,2009-08-17 13:00,17,1.54,1.54,1.519,1.525,12
ZKJ10,2009-08-18 11:30,18,1.545,1.545,1.545,1.545,4
ZKJ10,2009-08-18 13:00,18,1.55,1.55,1.532,1.532,5
ZKJ10,2009-08-19 12:30,19,1.57,1.57,1.57,1.57,3
ZKJ10,2009-08-19 13:00,19,1.57,1.57,1.55,1.55,7
ZKJ10,2009-08-20 13:00,20,1.561,1.561,1.561,1.561,5
ZKJ10,2009-08-21 13:00,21,1.6,1.61,1.58,1.585,17
ZKJ10,2009-08-24 13:00,24,1.616,1.616,1.615,1.615,5
ZKJ10,2009-08-25 13:00,25,1.6,1.6,1.6,1.6,5
ZKJ10,2009-08-26 13:00,26,1.62,1.62,1.597,1.597,10
ZKJ10,2009-08-27 10:00,27,1.625,1.625,1.625,1.625,3
ZKJ10,2009-08-27 10:30,27,1.61,1.61,1.608,1.608,5
ZKJ10,2009-08-27 12:00,27,1.6,1.6,1.6,1.6,10
ZKJ10,2009-08-27 12:30,27,1.6,1.6,1.59,1.6,24
ZKJ10,2009-08-28 11:30,28,1.595,1.595,1.595,1.595,5
ZKJ10,2009-08-28 12:30,28,1.6,1.6,1.6,1.6,2
ZKJ10,2009-08-28 13:00,28,1.6,1.6,1.595,1.6,20
ZKJ10,2009-08-31 13:00,31,1.6,1.6,1.59,1.59,6
ZKJ10,2009-09-01 09:30,1,1.58,1.58,1.58,1.58,5
ZKJ10,2009-09-01 11:00,1,1.575,1.575,1.57,1.57,19
ZKJ10,2009-09-01 11:30,1,1.57,1.57,1.57,1.57,6
ZKJ10,2009-09-01 13:00,1,1.571,1.585,1.571,1.585,7
ZKJ10,2009-09-02 10:30,2,1.573,1.573,1.573,1.573,10
ZKJ10,2009-09-03 13:00,3,1.575,1.575,1.575,1.575,2
ZKJ10,2009-09-04 13:00,4,1.545,1.545,1.545,1.545,5
ZKJ10,2009-09-08 10:30,8,1.56,1.56,1.56,1.56,5
ZKJ10,2009-09-09 10:30,9,1.575,1.575,1.575,1.575,5
ZKJ10,2009-09-11 10:00,11,1.585,1.592,1.585,1.592,15
ZKJ10,2009-09-11 12:30,11,1.577,1.577,1.577,1.577,5
ZKJ10,2009-09-11 13:00,11,1.59,1.59,1.59,1.59,2
ZKJ10,2009-09-14 13:00,14,1.605,1.605,1.605,1.605,2
ZKJ10,2009-09-15 11:00,15,1.653,1.653,1.653,1.653,2
ZKJ10,2009-09-15 12:00,15,1.656,1.656,1.656,1.656,8
ZKJ10,2009-09-16 13:00,16,1.64,1.64,1.64,1.64,4
ZKJ10,2009-09-17 13:00,17,1.63,1.635,1.63,1.635,7
ZKJ10,2009-09-18 12:00,18,1.61,1.61,1.61,1.61,10
ZKJ10,2009-09-18 13:00,18,1.61,1.61,1.605,1.605,8
ZKJ10,2009-09-21 12:00,21,1.592,1.592,1.592,1.592,3
ZKJ10,2009-09-21 13:00,21,1.6,1.6,1.6,1.6,5
ZKJ10,2009-09-22 11:00,22,1.615,1.615,1.615,1.615,7
ZKJ10,2009-09-22 12:30,22,1.615,1.615,1.615,1.615,2
ZKJ10,2009-09-22 13:00,22,1.625,1.625,1.625,1.625,5
ZKJ10,2009-09-24 11:30,24,1.637,1.637,1.637,1.637,5
ZKJ10,2009-09-29 11:00,29,1.665,1.665,1.665,1.665,1
ZKJ10,2009-10-01 10:00,1,1.65,1.65,1.65,1.65,5
ZKJ10,2009-10-01 13:00,1,1.67,1.67,1.67,1.67,2
ZKJ10,2009-10-05 13:00,5,1.72,1.72,1.72,1.72,4
ZKJ10,2009-10-06 12:00,6,1.73,1.73,1.73,1.73,5
ZKJ10,2009-10-06 13:00,6,1.725,1.725,1.725,1.725,14
ZKJ10,2009-10-07 10:30,7,1.71,1.71,1.71,1.71,20
ZKJ10,2009-10-07 11:30,7,1.71,1.71,1.71,1.71,2
ZKJ10,2009-10-07 13:00,7,1.725,1.725,1.72,1.72,10
ZKJ10,2009-10-08 11:00,8,1.75,1.75,1.75,1.75,5
ZKJ10,2009-10-08 13:00,8,1.74,1.74,1.74,1.74,10
ZKJ10,2009-10-12 12:00,12,1.77,1.77,1.77,1.77,5
ZKJ10,2009-10-12 13:00,12,1.773,1.775,1.773,1.775,5
ZKJ10,2009-10-13 13:00,13,1.78,1.78,1.78,1.78,10
ZKJ10,2009-10-14 10:00,14,1.8,1.8,1.8,1.8,5
ZKJ10,2009-10-14 11:00,14,1.795,1.795,1.795,1.795,5
ZKJ10,2009-10-14 12:00,14,1.795,1.795,1.791,1.791,7
ZKJ10,2009-10-14 12:30,14,1.775,1.775,1.775,1.775,5
ZKJ10,2009-10-15 10:30,15,1.76,1.76,1.76,1.76,5
ZKJ10,2009-10-15 12:00,15,1.73,1.73,1.73,1.73,1
ZKJ10,2009-10-15 12:30,15,1.731,1.731,1.731,1.731,1
ZKJ10,2009-10-15 13:00,15,1.739,1.739,1.739,1.739,5
ZKJ10,2009-10-16 12:00,16,1.73,1.745,1.73,1.745,15
ZKJ10,2009-10-19 13:00,19,1.789,1.79,1.789,1.79,10
ZKJ10,2009-10-20 10:00,20,1.795,1.8,1.795,1.8,15
ZKJ10,2009-10-20 10:30,20,1.8,1.8,1.8,1.8,16
ZKJ10,2009-10-20 12:00,20,1.81,1.81,1.81,1.81,5
ZKJ10,2009-10-20 13:00,20,1.82,1.82,1.815,1.815,11
ZKJ10,2009-10-21 10:30,21,1.851,1.851,1.851,1.851,1
ZKJ10,2009-10-21 12:30,21,1.875,1.875,1.875,1.875,2
ZKJ10,2009-10-22 09:30,22,1.85,1.85,1.85,1.85,5
ZKJ10,2009-10-22 10:00,22,1.86,1.86,1.86,1.86,10
ZKJ10,2009-10-22 10:30,22,1.86,1.86,1.86,1.86,15
ZKJ10,2009-10-22 12:30,22,1.86,1.868,1.86,1.868,20
ZKJ10,2009-10-23 13:00,23,1.866,1.866,1.865,1.865,6
ZKJ10,2009-10-26 10:00,26,1.835,1.835,1.83,1.83,7
ZKJ10,2009-10-26 10:30,26,1.83,1.83,1.83,1.83,2
ZKJ10,2009-10-26 11:00,26,1.82,1.82,1.82,1.82,4
ZKJ10,2009-10-26 13:00,26,1.825,1.825,1.824,1.824,12
ZKJ10,2009-10-27 10:00,27,1.81,1.81,1.81,1.81,6
ZKJ10,2009-10-27 10:30,27,1.815,1.815,1.815,1.815,5
ZKJ10,2009-10-27 11:00,27,1.825,1.825,1.825,1.825,10
ZKJ10,2009-10-27 11:30,27,1.82,1.82,1.82,1.82,1
ZKJ10,2009-10-27 12:00,27,1.806,1.806,1.805,1.805,9
ZKJ10,2009-10-27 13:00,27,1.809,1.81,1.809,1.81,12
ZKJ10,2009-10-28 09:30,28,1.805,1.805,1.805,1.805,5
ZKJ10,2009-10-28 10:00,28,1.81,1.81,1.81,1.81,4
ZKJ10,2009-10-28 11:00,28,1.792,1.792,1.792,1.792,5
ZKJ10,2009-10-28 12:00,28,1.799,1.805,1.795,1.805,16
ZKJ10,2009-10-28 12:30,28,1.79,1.79,1.79,1.79,2
ZKJ10,2009-10-28 13:00,28,1.788,1.809,1.788,1.809,20
ZKJ10,2009-10-29 10:00,29,1.83,1.83,1.83,1.83,5
ZKJ10,2009-10-29 10:30,29,1.82,1.82,1.82,1.82,10
ZKJ10,2009-10-29 13:00,29,1.824,1.824,1.824,1.824,5
ZKJ10,2009-10-30 10:00,30,1.809,1.809,1.809,1.809,5
ZKJ10,2009-10-30 12:30,30,1.78,1.78,1.78,1.78,10
ZKJ10,2009-10-30 13:00,30,1.798,1.799,1.798,1.799,10
ZKJ10,2009-11-02 10:00,2,1.79,1.79,1.79,1.79,10
ZKJ10,2009-11-02 11:30,2,1.795,1.795,1.795,1.795,5
ZKJ10,2009-11-02 13:00,2,1.81,1.81,1.81,1.81,10
ZKJ10,2009-11-03 13:00,3,1.824,1.834,1.824,1.834,5
ZKJ10,2009-11-04 10:30,4,1.83,1.83,1.83,1.83,10
ZKJ10,2009-11-04 12:30,4,1.815,1.815,1.815,1.815,10
ZKJ10,2009-11-04 13:00,4,1.824,1.824,1.824,1.824,6
ZKJ10,2009-11-05 13:00,5,1.816,1.816,1.816,1.816,5
ZKJ10,2009-11-06 09:30,6,1.809,1.809,1.809,1.809,5
ZKJ10,2009-11-06 13:00,6,1.804,1.805,1.795,1.805,11
ZKJ10,2009-11-09 13:00,9,1.83,1.83,1.83,1.83,5
ZKJ10,2009-11-10 13:00,10,1.849,1.849,1.849,1.849,1
ZKJ10,2009-11-11 13:00,11,1.859,1.859,1.859,1.859,5
ZKJ10,2009-11-12 12:30,12,1.835,1.835,1.835,1.835,5
ZKJ10,2009-11-12 13:00,12,1.845,1.845,1.845,1.845,5
ZKJ10,2009-11-13 11:00,13,1.85,1.85,1.85,1.85,10
ZKJ10,2009-11-13 11:30,13,1.85,1.85,1.85,1.85,5
ZKJ10,2009-11-13 12:30,13,1.85,1.87,1.85,1.87,6
ZKJ10,2009-11-13 13:00,13,1.87,1.877,1.861,1.862,34
ZKJ10,2009-11-16 13:00,16,1.929,1.929,1.919,1.919,8
ZKJ10,2009-11-17 13:00,17,1.936,1.936,1.925,1.925,10
ZKJ10,2009-11-18 12:00,18,1.92,1.92,1.92,1.92,5
ZKJ10,2009-11-18 12:30,18,1.935,1.935,1.935,1.935,5
ZKJ10,2009-11-18 13:00,18,1.926,1.94,1.926,1.94,5
ZKJ10,2009-11-19 11:00,19,1.92,1.92,1.92,1.92,5
ZKJ10,2009-11-19 13:00,19,1.929,1.929,1.929,1.929,5
ZKJ10,2009-11-20 13:00,20,1.91,1.912,1.91,1.912,6
ZKJ10,2009-11-23 11:00,23,1.92,1.92,1.92,1.92,4
ZKJ10,2009-11-23 11:30,23,1.921,1.921,1.92,1.92,11
ZKJ10,2009-11-23 13:00,23,1.918,1.919,1.918,1.919,20
ZKJ10,2009-11-24 11:30,24,1.871,1.871,1.87,1.87,15
ZKJ10,2009-11-24 12:00,24,1.875,1.875,1.875,1.875,5
ZKJ10,2009-11-24 12:30,24,1.865,1.865,1.865,1.865,4
ZKJ10,2009-11-24 13:00,24,1.879,1.879,1.87,1.87,12
ZKJ10,2009-11-25 11:00,25,1.909,1.909,1.909,1.909,4
ZKJ10,2009-11-25 12:30,25,1.887,1.9,1.887,1.9,12
ZKJ10,2009-11-25 13:00,25,1.91,1.919,1.91,1.919,11
ZKJ10,2009-11-27 11:30,27,1.924,1.925,1.924,1.925,5
ZKJ10,2009-11-30 12:30,30,1.929,1.929,1.929,1.929,4
ZKJ10,2009-11-30 13:00,30,1.929,1.935,1.925,1.935,28
ZKJ10,2009-12-01 11:30,1,1.935,1.935,1.935,1.935,1
ZKJ10,2009-12-01 13:00,1,1.953,1.953,1.953,1.953,5
ZKJ10,2009-12-02 10:00,2,1.915,1.915,1.915,1.915,5
ZKJ10,2009-12-02 11:00,2,1.914,1.914,1.914,1.914,5
ZKJ10,2009-12-02 11:30,2,1.916,1.916,1.916,1.916,3
ZKJ10,2009-12-02 12:00,2,1.916,1.916,1.916,1.916,5
ZKJ10,2009-12-02 13:00,2,1.905,1.91,1.905,1.91,18
ZKJ10,2009-12-03 10:30,3,1.897,1.897,1.89,1.89,7
ZKJ10,2009-12-03 11:00,3,1.899,1.899,1.899,1.899,4
ZKJ10,2009-12-03 11:30,3,1.899,1.899,1.899,1.899,1
ZKJ10,2009-12-03 13:00,3,1.891,1.9,1.891,1.9,20
ZKJ10,2009-12-04 12:30,4,1.87,1.87,1.87,1.87,2
ZKJ10,2009-12-04 13:00,4,1.876,1.877,1.876,1.877,10
ZKJ10,2009-12-07 13:00,7,1.86,1.87,1.86,1.87,15
ZKJ10,2009-12-08 11:00,8,1.87,1.87,1.87,1.87,10
ZKJ10,2009-12-08 13:00,8,1.873,1.874,1.873,1.874,10
ZKJ10,2009-12-09 10:30,9,1.87,1.87,1.87,1.87,4
ZKJ10,2009-12-09 11:00,9,1.857,1.857,1.857,1.857,4
ZKJ10,2009-12-09 13:00,9,1.849,1.849,1.849,1.849,10
ZKJ10,2009-12-10 10:00,10,1.853,1.853,1.853,1.853,10
ZKJ10,2009-12-10 12:00,10,1.826,1.826,1.825,1.825,25
ZKJ10,2009-12-10 13:00,10,1.832,1.832,1.83,1.83,12
ZKJ10,2009-12-11 13:00,11,1.83,1.83,1.83,1.83,10
ZKJ10,2009-12-14 10:00,14,1.823,1.83,1.823,1.83,13
ZKJ10,2009-12-14 10:30,14,1.814,1.814,1.814,1.814,1
ZKJ10,2009-12-14 12:00,14,1.8,1.8,1.8,1.8,10
ZKJ10,2009-12-14 12:30,14,1.785,1.785,1.785,1.785,5
ZKJ10,2009-12-14 13:00,14,1.8,1.804,1.8,1.802,19
ZKJ10,2009-12-15 09:30,15,1.79,1.8,1.79,1.8,11
ZKJ10,2009-12-15 10:00,15,1.8,1.807,1.8,1.807,5
ZKJ10,2009-12-15 10:30,15,1.81,1.81,1.81,1.81,2
ZKJ10,2009-12-15 11:00,15,1.807,1.807,1.807,1.807,10
ZKJ10,2009-12-15 11:30,15,1.806,1.806,1.806,1.806,10
ZKJ10,2009-12-15 12:30,15,1.81,1.814,1.805,1.814,15
ZKJ10,2009-12-15 13:00,15,1.814,1.814,1.806,1.812,30
ZKJ10,2009-12-16 09:30,16,1.811,1.811,1.8,1.8,25
ZKJ10,2009-12-16 11:00,16,1.818,1.818,1.818,1.818,1
ZKJ10,2009-12-16 11:30,16,1.801,1.801,1.801,1.801,1
ZKJ10,2009-12-16 13:00,16,1.805,1.813,1.805,1.813,15
ZKJ10,2009-12-17 10:00,17,1.8,1.8,1.8,1.8,1
ZKJ10,2009-12-17 11:00,17,1.791,1.795,1.791,1.795,15
ZKJ10,2009-12-17 11:30,17,1.795,1.795,1.795,1.795,5
ZKJ10,2009-12-17 12:00,17,1.795,1.795,1.795,1.795,10
ZKJ10,2009-12-17 13:00,17,1.795,1.806,1.79,1.79,23
ZKJ10,2009-12-18 11:00,18,1.798,1.798,1.798,1.798,2
ZKJ10,2009-12-18 13:00,18,1.802,1.808,1.802,1.804,22
ZKJ10,2009-12-21 10:30,21,1.81,1.81,1.81,1.81,1
ZKJ10,2009-12-21 11:00,21,1.82,1.82,1.82,1.82,7
ZKJ10,2009-12-21 11:30,21,1.81,1.81,1.81,1.81,1
ZKJ10,2009-12-21 12:30,21,1.805,1.805,1.805,1.805,3
ZKJ10,2009-12-21 13:00,21,1.814,1.814,1.813,1.813,16
ZKJ10,2009-12-22 10:00,22,1.801,1.801,1.79,1.795,16
ZKJ10,2009-12-22 11:00,22,1.809,1.809,1.809,1.809,1
ZKJ10,2009-12-22 11:30,22,1.809,1.812,1.809,1.812,13
ZKJ10,2009-12-22 12:00,22,1.807,1.807,1.8,1.8,13
ZKJ10,2009-12-22 12:30,22,1.81,1.81,1.81,1.81,1
ZKJ10,2009-12-22 13:00,22,1.81,1.825,1.81,1.825,29
ZKJ10,2009-12-23 10:30,23,1.825,1.829,1.825,1.829,5
ZKJ10,2009-12-23 11:00,23,1.825,1.825,1.825,1.825,5
ZKJ10,2009-12-23 11:30,23,1.825,1.825,1.825,1.825,5
ZKJ10,2009-12-23 12:00,23,1.828,1.828,1.828,1.828,11
ZKJ10,2009-12-23 12:30,23,1.83,1.83,1.829,1.829,2
ZKJ10,2009-12-23 13:00,23,1.83,1.837,1.827,1.827,35
ZKJ10,2009-12-24 10:00,24,1.835,1.835,1.835,1.835,4
ZKJ10,2009-12-24 11:30,24,1.843,1.845,1.843,1.845,6
ZKJ10,2009-12-28 09:30,28,1.875,1.875,1.875,1.875,14
ZKJ10,2009-12-28 10:00,28,1.875,1.875,1.875,1.875,10
ZKJ10,2009-12-28 12:00,28,1.87,1.87,1.87,1.87,5
ZKJ10,2009-12-28 12:30,28,1.878,1.878,1.878,1.878,20
ZKJ10,2009-12-28 13:00,28,1.88,1.881,1.877,1.877,29
ZKJ10,2009-12-29 11:00,29,1.875,1.875,1.875,1.875,20
ZKJ10,2009-12-29 13:00,29,1.885,1.895,1.885,1.895,13
ZKJ10,2009-12-30 10:00,30,1.878,1.878,1.878,1.878,1
ZKJ10,2009-12-30 13:00,30,1.886,1.907,1.886,1.9,20
ZKJ10,2009-12-31 11:00,31,1.909,1.91,1.909,1.91,17
ZKJ10,2009-12-31 11:30,31,1.892,1.892,1.892,1.892,1
ZKJ10,2009-12-31 12:00,31,1.89,1.89,1.89,1.89,1
ZKJ10,2009-12-31 12:30,31,1.909,1.909,1.909,1.909,4
ZKJ10,2009-12-31 13:00,31,1.912,1.913,1.891,1.895,67
ZKJ10,2010-01-04 11:30,4,1.91,1.91,1.91,1.91,1
ZKJ10,2010-01-04 12:30,4,1.909,1.909,1.909,1.909,2
ZKJ10,2010-01-04 13:00,4,1.909,1.922,1.909,1.91,28
ZKJ10,2010-01-05 13:00,5,1.909,1.915,1.909,1.915,25
ZKJ10,2010-01-06 09:30,6,1.902,1.904,1.902,1.903,3
ZKJ10,2010-01-06 10:00,6,1.908,1.908,1.908,1.908,1
ZKJ10,2010-01-06 11:30,6,1.91,1.91,1.91,1.91,5
ZKJ10,2010-01-06 13:00,6,1.912,1.927,1.912,1.925,29
ZKJ10,2010-01-07 09:30,7,1.919,1.922,1.917,1.918,12
ZKJ10,2010-01-07 11:00,7,1.911,1.911,1.91,1.91,15
ZKJ10,2010-01-07 13:00,7,1.92,1.921,1.918,1.918,12
ZKJ10,2010-01-08 11:30,8,1.914,1.915,1.914,1.915,5
ZKJ10,2010-01-08 12:30,8,1.914,1.914,1.914,1.914,5
ZKJ10,2010-01-08 13:00,8,1.918,1.938,1.918,1.938,39
ZKJ10,2010-01-11 09:30,11,1.957,1.957,1.929,1.929,7
ZKJ10,2010-01-11 10:00,11,1.929,1.929,1.909,1.909,14
ZKJ10,2010-01-11 10:30,11,1.905,1.915,1.905,1.915,20
ZKJ10,2010-01-11 11:00,11,1.914,1.914,1.914,1.914,5
ZKJ10,2010-01-11 11:30,11,1.914,1.914,1.905,1.905,15
ZKJ10,2010-01-11 12:30,11,1.91,1.91,1.91,1.91,15
ZKJ10,2010-01-11 13:00,11,1.914,1.915,1.913,1.915,37
ZKJ10,2010-01-12 09:30,12,1.838,1.838,1.838,1.838,5
ZKJ10,2010-01-12 12:30,12,1.817,1.817,1.817,1.817,5
ZKJ10,2010-01-12 13:00,12,1.813,1.824,1.805,1.805,33
ZKJ10,2010-01-13 10:00,13,1.77,1.78,1.77,1.78,11
ZKJ10,2010-01-13 12:00,13,1.786,1.786,1.786,1.786,1
ZKJ10,2010-01-13 13:00,13,1.798,1.8,1.798,1.8,23
ZKJ10,2010-01-14 09:30,14,1.794,1.795,1.794,1.795,10
ZKJ10,2010-01-14 10:00,14,1.795,1.795,1.795,1.795,10
ZKJ10,2010-01-14 10:30,14,1.795,1.795,1.795,1.795,5
ZKJ10,2010-01-14 11:00,14,1.795,1.795,1.795,1.795,11
ZKJ10,2010-01-14 12:00,14,1.795,1.795,1.795,1.795,5
ZKJ10,2010-01-14 12:30,14,1.8,1.8,1.8,1.8,10
ZKJ10,2010-01-14 13:00,14,1.8,1.807,1.8,1.807,10
ZKJ10,2010-01-15 11:00,15,1.779,1.779,1.779,1.779,1
ZKJ10,2010-01-15 12:00,15,1.78,1.78,1.778,1.78,17
ZKJ10,2010-01-15 12:30,15,1.778,1.778,1.775,1.775,30
ZKJ10,2010-01-15 13:00,15,1.78,1.787,1.78,1.784,38
ZKJ10,2010-01-19 10:00,19,1.784,1.785,1.784,1.785,11
ZKJ10,2010-01-19 11:00,19,1.774,1.774,1.774,1.774,5
ZKJ10,2010-01-19 13:00,19,1.785,1.785,1.782,1.782,17
ZKJ10,2010-01-20 12:00,20,1.755,1.755,1.752,1.752,4
ZKJ10,2010-01-20 12:30,20,1.754,1.755,1.754,1.755,6
ZKJ10,2010-01-20 13:00,20,1.76,1.764,1.76,1.76,29
ZKJ10,2010-01-21 10:00,21,1.779,1.779,1.779,1.779,1
ZKJ10,2010-01-21 12:30,21,1.775,1.775,1.775,1.775,2
ZKJ10,2010-01-21 13:00,21,1.78,1.788,1.78,1.788,32
ZKJ10,2010-01-22 10:00,22,1.799,1.799,1.799,1.799,1
ZKJ10,2010-01-22 11:00,22,1.786,1.786,1.785,1.785,11
ZKJ10,2010-01-22 11:30,22,1.781,1.781,1.78,1.78,7
ZKJ10,2010-01-22 12:30,22,1.783,1.783,1.777,1.777,6
ZKJ10,2010-01-22 13:00,22,1.775,1.78,1.775,1.78,26
ZKJ10,2010-01-25 10:30,25,1.795,1.795,1.795,1.795,3
ZKJ10,2010-01-25 11:00,25,1.795,1.795,1.795,1.795,4
ZKJ10,2010-01-25 11:30,25,1.795,1.795,1.795,1.795,11
ZKJ10,2010-01-25 13:00,25,1.804,1.805,1.8,1.8,24
ZKJ10,2010-01-26 11:00,26,1.79,1.79,1.79,1.79,2
ZKJ10,2010-01-26 11:30,26,1.787,1.787,1.783,1.783,11
ZKJ10,2010-01-26 12:30,26,1.784,1.784,1.784,1.784,2
ZKJ10,2010-01-26 13:00,26,1.79,1.797,1.79,1.797,16
ZKJ10,2010-01-27 10:00,27,1.78,1.782,1.78,1.782,6
ZKJ10,2010-01-27 11:00,27,1.78,1.78,1.78,1.78,2
ZKJ10,2010-01-27 11:30,27,1.78,1.78,1.78,1.78,10
ZKJ10,2010-01-27 12:00,27,1.783,1.783,1.783,1.783,10
ZKJ10,2010-01-27 12:30,27,1.775,1.775,1.775,1.775,16
ZKJ10,2010-01-27 13:00,27,1.775,1.779,1.775,1.778,32
ZKJ10,2010-01-28 11:00,28,1.775,1.775,1.772,1.772,6
ZKJ10,2010-01-28 11:30,28,1.772,1.772,1.772,1.772,4
ZKJ10,2010-01-28 12:00,28,1.778,1.778,1.775,1.775,20
ZKJ10,2010-01-28 13:00,28,1.775,1.779,1.775,1.779,91
ZKJ10,2010-01-29 10:00,29,1.775,1.775,1.775,1.775,20
ZKJ10,2010-01-29 11:30,29,1.775,1.775,1.775,1.775,10
ZKJ10,2010-01-29 12:30,29,1.777,1.777,1.777,1.777,3
ZKJ10,2010-01-29 13:00,29,1.78,1.781,1.778,1.78,17
ZKJ10,2010-02-01 10:00,1,1.776,1.776,1.773,1.773,10
ZKJ10,2010-02-01 12:00,1,1.774,1.774,1.774,1.774,2
ZKJ10,2010-02-01 12:30,1,1.78,1.78,1.78,1.78,5
ZKJ10,2010-02-01 13:00,1,1.781,1.785,1.78,1.78,39
ZKJ10,2010-02-02 11:00,2,1.796,1.796,1.795,1.795,6
ZKJ10,2010-02-02 11:30,2,1.8,1.8,1.8,1.8,2
ZKJ10,2010-02-02 12:30,2,1.802,1.803,1.802,1.803,5
ZKJ10,2010-02-02 13:00,2,1.804,1.805,1.8,1.8,40
ZKJ10,2010-02-03 09:30,3,1.8,1.8,1.8,1.8,1
ZKJ10,2010-02-03 11:00,3,1.789,1.789,1.789,1.789,5
ZKJ10,2010-02-03 11:30,3,1.788,1.788,1.786,1.786,8
ZKJ10,2010-02-03 12:30,3,1.785,1.785,1.782,1.782,3
ZKJ10,2010-02-03 13:00,3,1.781,1.785,1.781,1.785,21
ZKJ10,2010-02-04 10:00,4,1.765,1.765,1.765,1.765,2
ZKJ10,2010-02-04 10:30,4,1.762,1.762,1.762,1.762,2
ZKJ10,2010-02-04 11:00,4,1.77,1.777,1.77,1.777,6
ZKJ10,2010-02-04 11:30,4,1.775,1.775,1.775,1.775,1
ZKJ10,2010-02-04 12:00,4,1.775,1.775,1.775,1.775,9
ZKJ10,2010-02-04 12:30,4,1.78,1.78,1.78,1.78,1
ZKJ10,2010-02-04 13:00,4,1.778,1.778,1.778,1.778,15
ZKJ10,2010-02-05 10:00,5,1.76,1.76,1.76,1.76,9
ZKJ10,2010-02-05 10:30,5,1.755,1.755,1.755,1.755,5
ZKJ10,2010-02-05 12:00,5,1.755,1.755,1.751,1.751,2
ZKJ10,2010-02-05 12:30,5,1.745,1.745,1.74,1.74,29
ZKJ10,2010-02-05 13:00,5,1.753,1.754,1.745,1.745,18
ZKJ10,2010-02-08 10:30,8,1.77,1.77,1.77,1.77,10
ZKJ10,2010-02-08 11:00,8,1.77,1.77,1.76,1.76,30
ZKJ10,2010-02-08 11:30,8,1.76,1.76,1.76,1.76,8
ZKJ10,2010-02-08 12:00,8,1.76,1.76,1.756,1.76,23
ZKJ10,2010-02-08 12:30,8,1.755,1.755,1.755,1.755,5
ZKJ10,2010-02-08 13:00,8,1.758,1.763,1.758,1.763,57
ZKJ10,2010-02-09 09:30,9,1.762,1.762,1.762,1.762,1
ZKJ10,2010-02-09 10:00,9,1.759,1.759,1.758,1.758,27
ZKJ10,2010-02-09 10:30,9,1.762,1.762,1.762,1.762,2
ZKJ10,2010-02-09 11:00,9,1.759,1.76,1.759,1.76,11
ZKJ10,2010-02-09 11:30,9,1.76,1.76,1.76,1.76,3
ZKJ10,2010-02-09 12:00,9,1.756,1.76,1.753,1.76,14
ZKJ10,2010-02-09 12:30,9,1.76,1.762,1.76,1.762,29
ZKJ10,2010-02-09 13:00,9,1.76,1.76,1.76,1.76,17
ZKJ10,2010-02-10 09:30,10,1.749,1.749,1.745,1.745,2
ZKJ10,2010-02-10 10:00,10,1.745,1.745,1.745,1.745,9
ZKJ10,2010-02-10 10:30,10,1.745,1.747,1.745,1.747,15
ZKJ10,2010-02-10 11:30,10,1.75,1.75,1.75,1.75,17
ZKJ10,2010-02-10 12:30,10,1.75,1.75,1.75,1.75,7
ZKJ10,2010-02-10 13:00,10,1.75,1.753,1.75,1.753,40
ZKJ10,2010-02-11 09:30,11,1.735,1.735,1.734,1.734,7
ZKJ10,2010-02-11 10:00,11,1.735,1.735,1.735,1.735,2
ZKJ10,2010-02-11 11:00,11,1.73,1.73,1.73,1.73,21
ZKJ10,2010-02-11 12:30,11,1.73,1.73,1.73,1.73,12
ZKJ10,2010-02-11 13:00,11,1.731,1.733,1.731,1.733,20
ZKJ10,2010-02-12 10:00,12,1.702,1.704,1.702,1.704,4
ZKJ10,2010-02-12 10:30,12,1.705,1.705,1.705,1.705,10
ZKJ10,2010-02-12 11:00,12,1.708,1.708,1.708,1.708,1
ZKJ10,2010-02-12 13:00,12,1.703,1.705,1.703,1.703,18
ZKJ10,2010-02-16 12:30,16,1.715,1.715,1.715,1.715,6
ZKJ10,2010-02-16 13:00,16,1.716,1.72,1.716,1.72,23
ZKJ10,2010-02-17 12:30,17,1.707,1.707,1.701,1.701,20
ZKJ10,2010-02-17 13:00,17,1.71,1.71,1.702,1.702,8
ZKJ10,2010-02-17 20:30,18,1.7,1.7,1.7,1.7,2
ZKJ10,2010-02-18 09:30,18,1.705,1.705,1.704,1.704,6
ZKJ10,2010-02-18 10:00,18,1.703,1.703,1.702,1.702,2
ZKJ10,2010-02-18 10:30,18,1.7,1.7,1.7,1.7,5
ZKJ10,2010-02-18 11:00,18,1.695,1.695,1.695,1.695,10
ZKJ10,2010-02-18 11:30,18,1.695,1.695,1.695,1.695,2
ZKJ10,2010-02-18 12:00,18,1.693,1.695,1.693,1.695,17
ZKJ10,2010-02-18 12:30,18,1.697,1.698,1.697,1.698,13
ZKJ10,2010-02-18 13:00,18,1.699,1.702,1.698,1.698,32
ZKJ10,2010-02-19 10:00,19,1.703,1.703,1.702,1.702,2
ZKJ10,2010-02-19 10:30,19,1.705,1.705,1.705,1.705,5
ZKJ10,2010-02-19 11:30,19,1.706,1.706,1.7,1.7,17
ZKJ10,2010-02-19 12:00,19,1.704,1.704,1.704,1.704,20
ZKJ10,2010-02-19 12:30,19,1.705,1.706,1.705,1.706,5
ZKJ10,2010-02-19 13:00,19,1.703,1.706,1.7,1.7,31
ZKJ10,2010-02-22 09:30,22,1.715,1.718,1.696,1.696,34
ZKJ10,2010-02-22 10:00,22,1.699,1.699,1.699,1.699,26
ZKJ10,2010-02-22 10:30,22,1.7,1.7,1.7,1.7,10
ZKJ10,2010-02-22 11:00,22,1.7,1.705,1.7,1.705,14
ZKJ10,2010-02-22 11:30,22,1.705,1.71,1.705,1.709,15
ZKJ10,2010-02-22 12:00,22,1.715,1.72,1.715,1.72,19
ZKJ10,2010-02-22 13:00,22,1.72,1.72,1.717,1.72,9
ZKJ10,2010-02-23 09:30,23,1.7,1.705,1.695,1.695,53
ZKJ10,2010-02-23 10:00,23,1.7,1.705,1.7,1.705,11
ZKJ10,2010-02-23 10:30,23,1.705,1.708,1.703,1.703,13
ZKJ10,2010-02-23 11:00,23,1.7,1.7,1.7,1.7,13
ZKJ10,2010-02-23 11:30,23,1.7,1.7,1.7,1.7,8
ZKJ10,2010-02-23 12:30,23,1.697,1.697,1.697,1.697,5
ZKJ10,2010-02-23 13:00,23,1.696,1.702,1.696,1.701,92
ZKJ10,2010-02-24 10:00,24,1.713,1.713,1.712,1.713,12
ZKJ10,2010-02-24 10:30,24,1.712,1.713,1.712,1.713,25
ZKJ10,2010-02-24 12:30,24,1.713,1.715,1.713,1.715,36
ZKJ10,2010-02-24 13:00,24,1.717,1.72,1.717,1.718,41
ZKJ10,2010-02-25 09:30,25,1.714,1.714,1.714,1.714,2
ZKJ10,2010-02-25 11:00,25,1.706,1.706,1.705,1.705,13
ZKJ10,2010-02-25 11:30,25,1.705,1.705,1.7,1.7,20
ZKJ10,2010-02-25 12:00,25,1.7,1.7,1.7,1.7,17
ZKJ10,2010-02-25 13:00,25,1.698,1.709,1.698,1.709,42
ZKJ10,2010-02-26 09:30,26,1.724,1.725,1.72,1.725,7
ZKJ10,2010-02-26 10:00,26,1.719,1.719,1.719,1.719,4
ZKJ10,2010-02-26 11:00,26,1.721,1.721,1.721,1.721,10
ZKJ10,2010-02-26 12:00,26,1.715,1.715,1.715,1.715,5
ZKJ10,2010-02-26 12:30,26,1.715,1.718,1.715,1.715,17
ZKJ10,2010-02-26 13:00,26,1.716,1.716,1.71,1.716,33
ZKJ10,2010-03-01 09:30,1,1.692,1.692,1.692,1.692,2
ZKJ10,2010-03-01 10:00,1,1.697,1.699,1.697,1.697,3
ZKJ10,2010-03-01 10:30,1,1.699,1.699,1.69,1.69,18
ZKJ10,2010-03-01 11:00,1,1.678,1.678,1.668,1.668,14
ZKJ10,2010-03-01 12:00,1,1.68,1.681,1.68,1.681,2
ZKJ10,2010-03-01 13:00,1,1.689,1.693,1.68,1.68,44
ZKJ10,2010-03-02 09:30,2,1.7,1.7,1.7,1.7,1
ZKJ10,2010-03-02 12:00,2,1.68,1.68,1.68,1.68,1
ZKJ10,2010-03-02 13:00,2,1.68,1.688,1.68,1.687,51
ZKJ10,2010-03-03 09:30,3,1.68,1.68,1.68,1.68,1
ZKJ10,2010-03-03 10:00,3,1.675,1.675,1.671,1.671,3
ZKJ10,2010-03-03 10:30,3,1.668,1.668,1.661,1.666,30
ZKJ10,2010-03-03 11:30,3,1.665,1.67,1.665,1.67,17
ZKJ10,2010-03-03 13:00,3,1.665,1.666,1.655,1.655,57
ZKJ10,2010-03-04 09:30,4,1.625,1.625,1.59,1.59,11
ZKJ10,2010-03-04 10:00,4,1.603,1.61,1.603,1.61,6
ZKJ10,2010-03-04 10:30,4,1.606,1.61,1.606,1.61,6
ZKJ10,2010-03-04 11:00,4,1.61,1.61,1.61,1.61,5
ZKJ10,2010-03-04 11:30,4,1.605,1.607,1.605,1.607,2
ZKJ10,2010-03-04 12:30,4,1.61,1.61,1.61,1.61,10
ZKJ10,2010-03-04 13:00,4,1.605,1.61,1.6,1.603,40
ZKJ10,2010-03-05 09:30,5,1.625,1.625,1.62,1.62,3
ZKJ10,2010-03-05 10:00,5,1.619,1.625,1.619,1.625,16
ZKJ10,2010-03-05 10:30,5,1.625,1.625,1.62,1.62,6
ZKJ10,2010-03-05 12:30,5,1.611,1.611,1.61,1.61,10
ZKJ10,2010-03-05 13:00,5,1.614,1.617,1.611,1.611,55
ZKJ10,2010-03-08 09:30,8,1.621,1.621,1.62,1.62,20
ZKJ10,2010-03-08 10:30,8,1.625,1.628,1.625,1.625,18
ZKJ10,2010-03-08 11:00,8,1.625,1.625,1.625,1.625,1
ZKJ10,2010-03-08 12:30,8,1.629,1.631,1.628,1.631,28
ZKJ10,2010-03-08 13:00,8,1.631,1.64,1.631,1.631,43
ZKJ10,2010-03-09 09:30,9,1.615,1.615,1.613,1.615,20
ZKJ10,2010-03-09 10:30,9,1.616,1.619,1.616,1.618,16
ZKJ10,2010-03-09 11:30,9,1.619,1.619,1.615,1.615,10
ZKJ10,2010-03-09 12:30,9,1.613,1.613,1.612,1.612,7
ZKJ10,2010-03-09 13:00,9,1.61,1.62,1.61,1.62,46
ZKJ10,2010-03-10 09:30,10,1.609,1.61,1.609,1.61,11
ZKJ10,2010-03-10 10:00,10,1.615,1.615,1.615,1.615,11
ZKJ10,2010-03-10 11:00,10,1.615,1.615,1.606,1.608,20
ZKJ10,2010-03-10 11:30,10,1.608,1.608,1.608,1.608,1
ZKJ10,2010-03-10 12:00,10,1.61,1.615,1.61,1.615,17
ZKJ10,2010-03-10 12:30,10,1.618,1.618,1.61,1.614,7
ZKJ10,2010-03-10 13:00,10,1.61,1.618,1.61,1.618,43
ZKJ10,2010-03-11 09:30,11,1.607,1.607,1.607,1.607,4
ZKJ10,2010-03-11 10:00,11,1.61,1.61,1.61,1.61,20
ZKJ10,2010-03-11 10:30,11,1.61,1.61,1.61,1.61,15
ZKJ10,2010-03-11 11:00,11,1.61,1.61,1.61,1.61,8
ZKJ10,2010-03-11 11:30,11,1.605,1.605,1.605,1.605,5
ZKJ10,2010-03-11 13:00,11,1.605,1.606,1.602,1.603,39
ZKJ10,2010-03-12 09:30,12,1.604,1.604,1.604,1.604,1
ZKJ10,2010-03-12 10:00,12,1.595,1.595,1.595,1.595,1
ZKJ10,2010-03-12 10:30,12,1.595,1.595,1.59,1.59,21
ZKJ10,2010-03-12 11:00,12,1.586,1.586,1.585,1.585,7
ZKJ10,2010-03-12 11:30,12,1.585,1.585,1.585,1.585,3
ZKJ10,2010-03-12 12:00,12,1.585,1.585,1.585,1.585,5
ZKJ10,2010-03-12 13:00,12,1.585,1.585,1.584,1.585,27
ZKJ10,2010-03-15 09:30,15,1.579,1.579,1.565,1.565,27
ZKJ10,2010-03-15 10:00,15,1.56,1.56,1.55,1.55,8
ZKJ10,2010-03-15 10:30,15,1.55,1.55,1.55,1.55,5
ZKJ10,2010-03-15 11:00,15,1.544,1.544,1.543,1.543,15
ZKJ10,2010-03-15 11:30,15,1.545,1.545,1.543,1.544,12
ZKJ10,2010-03-15 12:30,15,1.543,1.543,1.54,1.54,14
ZKJ10,2010-03-15 13:00,15,1.54,1.543,1.537,1.54,64
ZKJ10,2010-03-16 09:30,16,1.53,1.543,1.53,1.543,9
ZKJ10,2010-03-16 10:00,16,1.549,1.549,1.549,1.549,1
ZKJ10,2010-03-16 10:30,16,1.54,1.54,1.54,1.54,12
ZKJ10,2010-03-16 12:00,16,1.539,1.54,1.539,1.54,11
ZKJ10,2010-03-16 13:00,16,1.544,1.55,1.541,1.55,50
ZKJ10,2010-03-17 09:30,17,1.55,1.56,1.549,1.549,38
ZKJ10,2010-03-17 10:00,17,1.55,1.555,1.55,1.555,25
ZKJ10,2010-03-17 10:30,17,1.555,1.569,1.555,1.569,59
ZKJ10,2010-03-17 11:00,17,1.569,1.569,1.569,1.569,1
ZKJ10,2010-03-17 11:30,17,1.57,1.57,1.57,1.57,5
ZKJ10,2010-03-17 12:00,17,1.568,1.568,1.568,1.568,1
ZKJ10,2010-03-17 12:30,17,1.57,1.58,1.568,1.58,27
ZKJ10,2010-03-17 13:00,17,1.58,1.595,1.58,1.595,99
ZKJ10,2010-03-18 09:30,18,1.58,1.58,1.57,1.57,7
ZKJ10,2010-03-18 10:00,18,1.57,1.57,1.57,1.57,10
ZKJ10,2010-03-18 10:30,18,1.577,1.577,1.577,1.577,10
ZKJ10,2010-03-18 11:00,18,1.57,1.57,1.569,1.569,14
ZKJ10,2010-03-18 11:30,18,1.565,1.565,1.565,1.565,7
ZKJ10,2010-03-18 12:00,18,1.577,1.577,1.577,1.577,1
ZKJ10,2010-03-18 12:30,18,1.577,1.577,1.577,1.577,4
ZKJ10,2010-03-18 13:00,18,1.58,1.58,1.575,1.577,34
ZKJ10,2010-03-19 09:30,19,1.56,1.564,1.54,1.564,19
ZKJ10,2010-03-19 10:00,19,1.562,1.564,1.543,1.543,29
ZKJ10,2010-03-19 10:30,19,1.554,1.562,1.554,1.562,2
ZKJ10,2010-03-19 13:00,19,1.563,1.569,1.562,1.569,36
ZKJ10,2010-03-22 10:00,22,1.558,1.558,1.557,1.557,10
ZKJ10,2010-03-22 11:00,22,1.56,1.561,1.56,1.56,18
ZKJ10,2010-03-22 11:30,22,1.56,1.56,1.56,1.56,9
ZKJ10,2010-03-22 12:00,22,1.562,1.565,1.562,1.565,4
ZKJ10,2010-03-22 13:00,22,1.568,1.57,1.563,1.565,30
ZKJ10,2010-03-23 09:30,23,1.57,1.57,1.57,1.57,1
ZKJ10,2010-03-23 10:00,23,1.561,1.561,1.56,1.56,13
ZKJ10,2010-03-23 10:30,23,1.56,1.56,1.56,1.56,5
ZKJ10,2010-03-23 12:30,23,1.567,1.567,1.565,1.565,5
ZKJ10,2010-03-23 13:00,23,1.56,1.565,1.557,1.563,48
ZKJ10,2010-03-24 09:30,24,1.55,1.55,1.55,1.55,8
ZKJ10,2010-03-24 10:00,24,1.545,1.545,1.545,1.545,3
ZKJ10,2010-03-24 10:30,24,1.545,1.55,1.54,1.55,41
ZKJ10,2010-03-24 11:00,24,1.545,1.545,1.545,1.545,4
ZKJ10,2010-03-24 11:30,24,1.545,1.545,1.545,1.545,7
ZKJ10,2010-03-24 12:00,24,1.545,1.545,1.545,1.545,5
ZKJ10,2010-03-24 13:00,24,1.55,1.56,1.55,1.56,31
ZKJ10,2010-03-25 09:30,25,1.552,1.552,1.552,1.552,7
ZKJ10,2010-03-25 10:00,25,1.556,1.556,1.55,1.55,2
ZKJ10,2010-03-25 11:30,25,1.55,1.55,1.545,1.545,15
ZKJ10,2010-03-25 12:00,25,1.541,1.541,1.541,1.541,8
ZKJ10,2010-03-25 12:30,25,1.545,1.545,1.54,1.54,15
ZKJ10,2010-03-25 13:00,25,1.54,1.54,1.525,1.54,41
ZKJ10,2010-03-26 09:30,26,1.54,1.54,1.54,1.54,1
ZKJ10,2010-03-26 13:00,26,1.55,1.56,1.55,1.56,48
ZKJ10,2010-03-29 10:30,29,1.575,1.575,1.565,1.569,13
ZKJ10,2010-03-29 11:00,29,1.567,1.569,1.565,1.569,13
ZKJ10,2010-03-29 12:00,29,1.563,1.563,1.563,1.563,10
ZKJ10,2010-03-29 12:30,29,1.565,1.565,1.563,1.563,22
ZKJ10,2010-03-29 13:00,29,1.566,1.575,1.566,1.573,39
ZKJ10,2010-03-30 11:00,30,1.572,1.572,1.57,1.57,10
ZKJ10,2010-03-30 11:30,30,1.564,1.564,1.561,1.561,5
ZKJ10,2010-03-30 12:30,30,1.558,1.558,1.551,1.551,10
ZKJ10,2010-03-30 13:00,30,1.565,1.57,1.565,1.569,27
ZKJ10,2010-03-31 09:30,31,1.54,1.545,1.535,1.54,17
ZKJ10,2010-03-31 10:00,31,1.54,1.54,1.54,1.54,2
ZKJ10,2010-03-31 10:30,31,1.54,1.54,1.54,1.54,7
ZKJ10,2010-03-31 12:00,31,1.54,1.54,1.535,1.535,9
ZKJ10,2010-03-31 13:00,31,1.54,1.549,1.54,1.549,28
ZKJ10,2010-04-01 09:30,1,1.547,1.547,1.53,1.53,22
ZKJ10,2010-04-01 11:30,1,1.525,1.525,1.525,1.525,38
ZKJ10,2010-04-01 12:30,1,1.533,1.533,1.525,1.525,23
ZKJ10,2010-04-01 13:00,1,1.522,1.522,1.522,1.522,4
ZKJ10,2010-04-05 09:30,5,1.522,1.522,1.522,1.522,6
ZKJ10,2010-04-05 10:30,5,1.521,1.521,1.52,1.52,8
ZKJ10,2010-04-05 11:30,5,1.52,1.525,1.516,1.516,20
ZKJ10,2010-04-05 13:00,5,1.515,1.515,1.515,1.515,5