ZKK09,2008-05-05 13:00,5,2.41,2.41,2.41,2.41,0
ZKK09,2008-05-05 13:30,5,2.41,2.41,2.41,2.41,0
ZKK09,2008-05-06 13:30,6,2.44,2.44,2.44,2.44,0
ZKK09,2008-05-08 13:30,8,2.49,2.49,2.49,2.49,0
ZKK09,2008-05-09 13:30,9,2.51,2.51,2.51,2.51,0
ZKK09,2008-05-12 12:30,12,2.53,2.53,2.53,2.53,0
ZKK09,2008-05-12 13:30,12,2.53,2.53,2.53,2.53,0
ZKK09,2008-05-13 12:00,13,2.529,2.529,2.529,2.529,0
ZKK09,2008-05-13 12:30,13,2.53,2.53,2.53,2.53,0
ZKK09,2008-05-13 13:00,13,2.519,2.519,2.519,2.519,0
ZKK09,2008-05-13 13:30,13,2.519,2.519,2.519,2.519,0
ZKK09,2008-05-14 13:00,14,2.47,2.47,2.47,2.47,0
ZKK09,2008-05-14 13:30,14,2.47,2.47,2.47,2.47,0
ZKK09,2008-05-15 13:30,15,2.45,2.45,2.45,2.45,0
ZKK09,2008-05-16 13:30,16,2.47,2.47,2.47,2.47,0
ZKK09,2008-05-19 13:30,19,2.47,2.47,2.47,2.47,0
ZKK09,2008-05-20 13:30,20,2.48,2.48,2.48,2.48,0
ZKK09,2008-05-21 16:00,21,2.5,2.5,2.5,2.5,0
ZKK09,2008-05-22 16:00,22,2.515,2.515,2.515,2.515,0
ZKK09,2008-05-23 13:00,23,2.54,2.54,2.54,2.54,0
ZKK09,2008-05-23 13:30,23,2.54,2.54,2.54,2.54,0
ZKK09,2008-05-27 11:00,27,2.54,2.54,2.54,2.54,0
ZKK09,2008-05-27 12:00,27,2.539,2.539,2.539,2.539,0
ZKK09,2008-05-27 12:30,27,2.52,2.52,2.52,2.52,0
ZKK09,2008-05-27 13:00,27,2.524,2.525,2.524,2.525,0
ZKK09,2008-05-27 13:30,27,2.524,2.524,2.524,2.524,0
ZKK09,2008-05-28 13:30,28,2.5,2.5,2.5,2.5,0
ZKK09,2008-05-29 14:00,29,2.45,2.45,2.45,2.45,0
ZKK09,2008-05-30 14:00,30,2.435,2.435,2.435,2.435,0
ZKK09,2008-06-02 14:00,2,2.44,2.44,2.44,2.44,0
ZKK09,2008-06-03 14:00,3,2.38,2.38,2.38,2.38,0
ZKK09,2008-06-04 14:00,4,2.36,2.36,2.36,2.36,0
ZKK09,2008-06-05 12:30,5,2.4,2.4,2.4,2.4,0
ZKK09,2008-06-05 13:00,5,2.4,2.4,2.4,2.4,0
ZKK09,2008-06-05 14:00,5,2.4,2.4,2.4,2.4,0
ZKK09,2008-06-06 12:00,6,2.52,2.52,2.52,2.52,0
ZKK09,2008-06-06 14:00,6,2.5,2.5,2.5,2.5,0
ZKK09,2008-06-09 14:00,9,2.52,2.52,2.52,2.52,0
ZKK09,2008-06-10 12:30,10,2.55,2.55,2.55,2.55,0
ZKK09,2008-06-10 13:00,10,2.55,2.55,2.55,2.55,0
ZKK09,2008-06-10 14:00,10,2.55,2.55,2.55,2.55,0
ZKK09,2008-06-11 14:00,11,2.64,2.64,2.64,2.64,0
ZKK09,2008-06-12 14:00,12,2.72,2.72,2.72,2.72,0
ZKK09,2008-06-13 14:00,13,2.76,2.76,2.76,2.76,0
ZKK09,2008-06-16 14:00,16,2.83,2.83,2.83,2.83,0
ZKK09,2008-06-17 14:00,17,2.825,2.825,2.825,2.825,0
ZKK09,2008-06-18 14:00,18,2.83,2.83,2.83,2.83,0
ZKK09,2008-06-19 14:00,19,2.75,2.75,2.75,2.75,0
ZKK09,2008-06-20 14:00,20,2.77,2.77,2.77,2.77,0
ZKK09,2008-06-23 12:30,23,2.77,2.77,2.77,2.77,0
ZKK09,2008-06-23 13:00,23,2.77,2.77,2.77,2.77,0
ZKK09,2008-06-23 14:00,23,2.77,2.77,2.77,2.77,0
ZKK09,2008-06-24 14:00,24,2.75,2.75,2.75,2.75,0
ZKK09,2008-06-25 14:00,25,2.79,2.79,2.79,2.79,0
ZKK09,2008-06-26 14:00,26,2.81,2.81,2.81,2.81,0
ZKK09,2008-06-27 14:00,27,2.85,2.85,2.85,2.85,0
ZKK09,2008-06-30 14:00,30,2.79,2.79,2.79,2.79,0
ZKK09,2008-07-01 14:00,1,2.82,2.82,2.82,2.82,0
ZKK09,2008-07-02 13:00,2,2.86,2.86,2.86,2.86,0
ZKK09,2008-07-02 14:00,2,2.86,2.86,2.86,2.86,0
ZKK09,2008-07-03 14:00,3,2.86,2.86,2.86,2.86,0
ZKK09,2008-07-04 14:00,4,2.86,2.86,2.86,2.86,0
ZKK09,2008-07-07 13:30,7,2.75,2.75,2.75,2.75,0
ZKK09,2008-07-08 13:30,8,2.74,2.74,2.74,2.74,0
ZKK09,2008-07-09 13:00,9,2.7,2.7,2.7,2.7,0
ZKK09,2008-07-09 13:30,9,2.7,2.7,2.7,2.7,0
ZKK09,2008-07-10 13:30,10,2.72,2.72,2.72,2.72,0
ZKK09,2008-07-11 13:30,11,2.72,2.72,2.72,2.72,0
ZKK09,2008-07-14 13:30,14,2.68,2.68,2.68,2.68,0
ZKK09,2008-07-15 13:30,15,2.68,2.68,2.68,2.68,0
ZKK09,2008-07-16 13:00,16,2.6,2.6,2.6,2.6,0
ZKK09,2008-07-16 13:30,16,2.6,2.6,2.6,2.6,0
ZKK09,2008-07-17 13:30,17,2.485,2.485,2.485,2.485,0
ZKK09,2008-07-18 12:30,18,2.42,2.42,2.42,2.42,0
ZKK09,2008-07-18 13:30,18,2.37,2.37,2.37,2.37,0
ZKK09,2008-07-21 12:30,21,2.35,2.35,2.35,2.35,0
ZKK09,2008-07-21 13:00,21,2.35,2.35,2.35,2.35,0
ZKK09,2008-07-21 13:30,21,2.35,2.35,2.35,2.35,0
ZKK09,2008-07-22 13:30,22,2.24,2.24,2.24,2.24,0
ZKK09,2008-07-23 11:00,23,2.22,2.22,2.22,2.22,0
ZKK09,2008-07-23 12:30,23,2.25,2.25,2.25,2.25,0
ZKK09,2008-07-23 13:30,23,2.24,2.24,2.24,2.24,0
ZKK09,2008-07-24 13:00,24,2.33,2.33,2.3,2.3,0
ZKK09,2008-07-24 13:30,24,2.315,2.315,2.315,2.315,0
ZKK09,2008-07-25 13:00,25,2.37,2.389,2.37,2.389,0
ZKK09,2008-07-25 13:30,25,2.376,2.376,2.376,2.376,0
ZKK09,2008-07-28 13:00,28,2.46,2.46,2.46,2.46,0
ZKK09,2008-07-28 13:30,28,2.46,2.46,2.46,2.46,0
ZKK09,2008-07-29 13:30,29,2.44,2.44,2.44,2.44,0
ZKK09,2008-07-30 13:30,30,2.44,2.44,2.44,2.44,0
ZKK09,2008-07-31 13:00,31,2.45,2.45,2.45,2.45,0
ZKK09,2008-07-31 13:30,31,2.45,2.45,2.45,2.45,0
ZKK09,2008-08-01 10:30,1,2.416,2.416,2.415,2.415,0
ZKK09,2008-08-01 13:30,1,2.356,2.356,2.356,2.356,0
ZKK09,2008-08-04 13:30,4,2.25,2.25,2.25,2.25,0
ZKK09,2008-08-05 10:30,5,2.19,2.19,2.19,2.19,0
ZKK09,2008-08-05 13:30,5,2.19,2.19,2.19,2.19,0
ZKK09,2008-08-06 13:30,6,2.13,2.13,2.13,2.13,0
ZKK09,2008-08-07 13:00,7,2.2,2.2,2.2,2.2,0
ZKK09,2008-08-07 13:30,7,2.2,2.2,2.2,2.2,0
ZKK09,2008-08-08 13:30,8,2.055,2.055,2.055,2.055,0
ZKK09,2008-08-11 09:30,11,2.1,2.1,2.1,2.1,0
ZKK09,2008-08-11 13:00,11,2.06,2.07,2.06,2.07,0
ZKK09,2008-08-11 13:30,11,2.063,2.063,2.063,2.063,0
ZKK09,2008-08-12 13:30,12,2.08,2.08,2.08,2.08,0
ZKK09,2008-08-13 13:00,13,2.18,2.18,2.18,2.18,0
ZKK09,2008-08-13 13:30,13,2.18,2.18,2.18,2.18,0
ZKK09,2008-08-14 12:30,14,2.21,2.21,2.21,2.21,0
ZKK09,2008-08-14 13:00,14,2.2,2.2,2.2,2.2,0
ZKK09,2008-08-14 13:30,14,2.2,2.2,2.2,2.2,0
ZKK09,2008-08-15 13:00,15,2.1,2.1,2.1,2.1,0
ZKK09,2008-08-15 13:30,15,2.1,2.1,2.1,2.1,0
ZKK09,2008-08-18 13:30,18,2.16,2.16,2.16,2.16,0
ZKK09,2008-08-19 13:00,19,2.2,2.2,2.2,2.2,0
ZKK09,2008-08-19 13:30,19,2.2,2.2,2.2,2.2,0
ZKK09,2008-08-20 13:00,20,2.275,2.275,2.275,2.275,0
ZKK09,2008-08-20 13:30,20,2.275,2.275,2.275,2.275,0
ZKK09,2008-08-21 13:00,21,2.33,2.33,2.33,2.33,0
ZKK09,2008-08-21 13:30,21,2.33,2.33,2.33,2.33,0
ZKK09,2008-08-22 13:30,22,2.31,2.31,2.31,2.31,0
ZKK09,2008-08-25 13:00,25,2.3,2.3,2.3,2.3,0
ZKK09,2008-08-25 13:30,25,2.3,2.3,2.3,2.3,0
ZKK09,2008-08-26 13:00,26,2.3,2.3,2.3,2.3,0
ZKK09,2008-08-26 13:30,26,2.3,2.3,2.3,2.3,0
ZKK09,2008-08-27 14:00,27,2.31,2.31,2.31,2.31,0
ZKK09,2008-08-28 13:30,28,2.25,2.25,2.25,2.25,0
ZKK09,2008-08-29 13:00,29,2.29,2.29,2.26,2.26,0
ZKK09,2008-08-29 13:30,29,2.285,2.285,2.285,2.285,0
ZKK09,2008-09-02 13:00,2,2.222,2.222,2.222,2.222,0
ZKK09,2008-09-02 13:30,2,2.222,2.222,2.222,2.222,0
ZKK09,2008-09-03 13:30,3,2.2,2.2,2.2,2.2,0
ZKK09,2008-09-04 13:30,4,2.21,2.21,2.21,2.21,0
ZKK09,2008-09-05 13:00,5,2.155,2.155,2.155,2.155,0
ZKK09,2008-09-05 13:30,5,2.155,2.155,2.155,2.155,0
ZKK09,2008-09-08 13:00,8,2.15,2.15,2.14,2.14,0
ZKK09,2008-09-08 13:30,8,2.145,2.145,2.145,2.145,0
ZKK09,2008-09-09 13:30,9,2.15,2.15,2.15,2.15,0
ZKK09,2008-09-10 13:30,10,2.16,2.16,2.16,2.16,0
ZKK09,2008-09-11 13:00,11,2.16,2.16,2.145,2.145,0
ZKK09,2008-09-11 13:30,11,2.15,2.15,2.15,2.15,0
ZKK09,2008-09-12 13:30,12,2.18,2.18,2.18,2.18,0
ZKK09,2008-09-15 13:00,15,2.23,2.23,2.23,2.23,0
ZKK09,2008-09-15 13:30,15,2.23,2.23,2.23,2.23,0
ZKK09,2008-09-16 13:00,16,2.125,2.125,2.125,2.125,0
ZKK09,2008-09-17 13:30,17,2.185,2.185,2.185,2.185,0
ZKK09,2008-09-18 13:00,18,2.16,2.16,2.11,2.11,0
ZKK09,2008-09-18 13:30,18,2.137,2.137,2.137,2.137,0
ZKK09,2008-09-19 13:00,19,2.195,2.195,2.195,2.195,0
ZKK09,2008-09-19 13:30,19,2.195,2.195,2.195,2.195,0
ZKK09,2008-09-22 13:00,22,2.24,2.24,2.24,2.24,0
ZKK09,2008-09-22 13:30,22,2.24,2.24,2.24,2.24,0
ZKK09,2008-09-23 13:30,23,2.23,2.23,2.23,2.23,0
ZKK09,2008-09-24 11:30,24,2.26,2.26,2.26,2.26,0
ZKK09,2008-09-24 13:00,24,2.28,2.28,2.28,2.28,0
ZKK09,2008-09-24 13:30,24,2.28,2.28,2.28,2.28,0
ZKK09,2008-09-25 13:00,25,2.25,2.28,2.25,2.25,0
ZKK09,2008-09-25 13:30,25,2.258,2.258,2.258,2.258,0
ZKK09,2008-09-26 13:30,26,2.23,2.23,2.23,2.23,0
ZKK09,2008-09-29 12:30,29,2.15,2.15,2.15,2.15,0
ZKK09,2008-09-29 13:00,29,2.155,2.17,2.155,2.17,0
ZKK09,2008-09-29 13:30,29,2.163,2.163,2.163,2.163,0
ZKK09,2008-09-30 13:00,30,2.09,2.09,2.076,2.09,0
ZKK09,2008-09-30 13:30,30,2.088,2.088,2.088,2.088,0
ZKK09,2008-10-01 13:00,1,2.09,2.09,2.09,2.09,0
ZKK09,2008-10-01 13:30,1,2.09,2.09,2.09,2.09,0
ZKK09,2008-10-02 13:00,2,1.96,1.96,1.96,1.96,0
ZKK09,2008-10-02 13:30,2,1.96,1.96,1.96,1.96,0
ZKK09,2008-10-03 13:00,3,1.99,1.99,1.98,1.98,0
ZKK09,2008-10-03 13:30,3,1.987,1.987,1.987,1.987,0
ZKK09,2008-10-06 13:30,6,1.838,1.838,1.838,1.838,0
ZKK09,2008-10-07 13:00,7,1.84,1.84,1.84,1.84,0
ZKK09,2008-10-07 15:30,7,1.84,1.84,1.84,1.84,0
ZKK09,2008-10-08 12:00,8,1.85,1.85,1.85,1.85,0
ZKK09,2008-10-08 13:30,8,1.85,1.85,1.85,1.85,0
ZKK09,2008-10-09 13:30,9,1.87,1.87,1.87,1.87,0
ZKK09,2008-10-10 12:30,10,1.7,1.7,1.7,1.7,0
ZKK09,2008-10-10 13:00,10,1.68,1.68,1.68,1.68,0
ZKK09,2008-10-10 13:30,10,1.68,1.68,1.68,1.68,0
ZKK09,2008-10-13 13:00,13,1.78,1.78,1.78,1.78,0
ZKK09,2008-10-13 13:30,13,1.78,1.78,1.78,1.78,0
ZKK09,2008-10-14 13:00,14,1.79,1.79,1.79,1.79,0
ZKK09,2008-10-14 13:30,14,1.79,1.79,1.79,1.79,0
ZKK09,2008-10-15 12:30,15,1.725,1.725,1.72,1.72,0
ZKK09,2008-10-15 13:00,15,1.706,1.706,1.706,1.706,0
ZKK09,2008-10-15 13:30,15,1.706,1.706,1.706,1.706,0
ZKK09,2008-10-16 09:30,16,1.7,1.7,1.7,1.7,0
ZKK09,2008-10-16 13:30,16,1.69,1.69,1.69,1.69,0
ZKK09,2008-10-17 13:00,17,1.74,1.74,1.74,1.74,0
ZKK09,2008-10-17 13:30,17,1.74,1.74,1.74,1.74,0
ZKK09,2008-10-20 13:00,20,1.8,1.84,1.8,1.84,0
ZKK09,2008-10-20 13:30,20,1.82,1.82,1.82,1.82,0
ZKK09,2008-10-21 13:00,21,1.79,1.79,1.79,1.79,0
ZKK09,2008-10-21 13:30,21,1.79,1.79,1.79,1.79,0
ZKK09,2008-10-22 13:00,22,1.683,1.75,1.683,1.75,0
ZKK09,2008-10-22 13:30,22,1.717,1.717,1.717,1.717,0
ZKK09,2008-10-23 13:00,23,1.725,1.725,1.725,1.725,0
ZKK09,2008-10-23 13:30,23,1.725,1.725,1.725,1.725,0
ZKK09,2008-10-24 13:00,24,1.705,1.705,1.705,1.705,0
ZKK09,2008-10-24 13:30,24,1.705,1.705,1.705,1.705,0
ZKK09,2008-10-27 13:00,27,1.735,1.735,1.73,1.73,0
ZKK09,2008-10-27 13:30,27,1.745,1.745,1.745,1.745,0
ZKK09,2008-10-28 13:30,28,1.76,1.76,1.76,1.76,0
ZKK09,2008-10-29 13:00,29,1.88,1.88,1.88,1.88,0
ZKK09,2008-10-29 13:30,29,1.88,1.88,1.88,1.88,0
ZKK09,2008-10-30 14:00,30,1.85,1.85,1.85,1.85,0
ZKK09,2008-10-31 13:00,31,1.81,1.81,1.81,1.81,0
ZKK09,2008-10-31 13:30,31,1.81,1.81,1.81,1.81,0
ZKK09,2008-11-04 13:00,4,1.85,1.85,1.85,1.85,5
ZKK09,2008-11-05 13:00,5,1.8,1.8,1.8,1.8,2
ZKK09,2008-11-06 11:00,6,1.73,1.73,1.73,1.73,10
ZKK09,2008-11-07 13:00,7,1.75,1.75,1.75,1.75,1
ZKK09,2008-11-10 13:00,10,1.759,1.759,1.759,1.759,5
ZKK09,2008-11-11 11:30,11,1.71,1.71,1.71,1.71,2
ZKK09,2008-11-11 13:00,11,1.709,1.709,1.709,1.709,3
ZKK09,2008-11-12 10:30,12,1.61,1.61,1.6,1.6,2
ZKK09,2008-11-12 11:00,12,1.64,1.64,1.64,1.64,3
ZKK09,2008-11-12 11:30,12,1.655,1.7,1.655,1.7,25
ZKK09,2008-11-13 13:00,13,1.67,1.67,1.67,1.67,5
ZKK09,2008-11-17 11:30,17,1.711,1.711,1.711,1.711,5
ZKK09,2008-11-17 12:00,17,1.72,1.72,1.72,1.72,2
ZKK09,2008-11-19 13:00,19,1.72,1.72,1.72,1.72,4
ZKK09,2008-11-20 13:00,20,1.67,1.67,1.67,1.67,2
ZKK09,2008-11-25 12:30,25,1.62,1.62,1.62,1.62,1
ZKK09,2008-11-26 13:00,26,1.685,1.685,1.685,1.685,6
ZKK09,2008-11-28 11:30,28,1.659,1.66,1.659,1.66,7
ZKK09,2008-12-01 13:00,1,1.615,1.615,1.615,1.615,10
ZKK09,2008-12-02 13:00,2,1.59,1.6,1.59,1.6,13
ZKK09,2008-12-03 13:00,3,1.59,1.59,1.59,1.59,2
ZKK09,2008-12-04 11:30,4,1.525,1.525,1.525,1.525,5
ZKK09,2008-12-04 13:00,4,1.54,1.54,1.54,1.54,5
ZKK09,2008-12-05 11:00,5,1.44,1.44,1.44,1.44,10
ZKK09,2008-12-05 12:30,5,1.44,1.44,1.44,1.44,5
ZKK09,2008-12-08 13:00,8,1.51,1.51,1.51,1.51,20
ZKK09,2008-12-09 12:30,9,1.49,1.49,1.49,1.49,5
ZKK09,2008-12-09 13:00,9,1.49,1.5,1.485,1.485,17
ZKK09,2008-12-10 13:00,10,1.53,1.535,1.53,1.535,10
ZKK09,2008-12-11 13:00,11,1.585,1.585,1.585,1.585,2
ZKK09,2008-12-12 09:30,12,1.5,1.5,1.5,1.5,2
ZKK09,2008-12-12 13:00,12,1.609,1.609,1.609,1.609,2
ZKK09,2008-12-15 12:30,15,1.59,1.59,1.59,1.59,10
ZKK09,2008-12-16 10:30,16,1.614,1.615,1.614,1.615,15
ZKK09,2008-12-17 13:00,17,1.64,1.66,1.64,1.66,20
ZKK09,2008-12-18 13:00,18,1.635,1.635,1.635,1.635,5
ZKK09,2008-12-19 10:00,19,1.59,1.59,1.59,1.59,2
ZKK09,2008-12-19 12:00,19,1.59,1.59,1.59,1.59,6
ZKK09,2008-12-19 12:30,19,1.6,1.6,1.6,1.6,20
ZKK09,2008-12-19 13:00,19,1.61,1.61,1.61,1.61,50
ZKK09,2008-12-29 13:00,29,1.67,1.67,1.67,1.67,1
ZKK09,2008-12-30 13:00,30,1.68,1.68,1.68,1.68,2
ZKK09,2008-12-31 13:00,31,1.65,1.687,1.65,1.687,4
ZKK09,2009-01-02 13:00,2,1.685,1.685,1.68,1.68,2
ZKK09,2009-01-06 13:00,6,1.751,1.751,1.751,1.751,2
ZKK09,2009-01-07 13:00,7,1.73,1.73,1.73,1.73,1
ZKK09,2009-01-08 13:00,8,1.7,1.71,1.7,1.71,18
ZKK09,2009-01-13 11:00,13,1.64,1.64,1.631,1.631,7
ZKK09,2009-01-13 11:30,13,1.61,1.61,1.61,1.61,2
ZKK09,2009-01-13 12:00,13,1.63,1.63,1.63,1.63,3
ZKK09,2009-01-13 12:30,13,1.615,1.615,1.615,1.615,10
ZKK09,2009-01-13 13:00,13,1.6,1.605,1.6,1.6,14
ZKK09,2009-01-14 11:00,14,1.6,1.6,1.6,1.6,5
ZKK09,2009-01-14 11:30,14,1.6,1.6,1.6,1.6,5
ZKK09,2009-01-14 12:00,14,1.6,1.6,1.6,1.6,5
ZKK09,2009-01-14 13:00,14,1.601,1.61,1.601,1.61,13
ZKK09,2009-01-15 13:00,15,1.6,1.6,1.6,1.6,2
ZKK09,2009-01-16 11:00,16,1.64,1.64,1.64,1.64,2
ZKK09,2009-01-20 10:30,20,1.66,1.67,1.66,1.67,6
ZKK09,2009-01-20 12:00,20,1.68,1.68,1.68,1.68,5
ZKK09,2009-01-20 12:30,20,1.666,1.666,1.66,1.66,13
ZKK09,2009-01-20 13:00,20,1.65,1.65,1.65,1.65,5
ZKK09,2009-01-22 11:00,22,1.632,1.632,1.632,1.632,5
ZKK09,2009-01-22 13:00,22,1.658,1.658,1.65,1.65,7
ZKK09,2009-01-23 09:30,23,1.67,1.67,1.67,1.67,5
ZKK09,2009-01-23 10:00,23,1.675,1.675,1.675,1.675,2
ZKK09,2009-01-23 12:30,23,1.66,1.66,1.66,1.66,3
ZKK09,2009-01-23 13:00,23,1.65,1.673,1.65,1.673,14
ZKK09,2009-01-27 13:00,27,1.64,1.64,1.62,1.62,7
ZKK09,2009-01-28 13:00,28,1.63,1.65,1.63,1.65,10
ZKK09,2009-01-29 13:00,29,1.625,1.63,1.625,1.63,8
ZKK09,2009-01-30 13:00,30,1.605,1.605,1.605,1.605,2
ZKK09,2009-02-03 13:00,3,1.595,1.595,1.595,1.595,2
ZKK09,2009-02-04 09:30,4,1.6,1.6,1.6,1.6,1
ZKK09,2009-02-04 10:00,4,1.59,1.59,1.59,1.59,11
ZKK09,2009-02-05 09:30,5,1.59,1.59,1.59,1.59,5
ZKK09,2009-02-05 12:00,5,1.61,1.61,1.61,1.61,5
ZKK09,2009-02-05 13:00,5,1.62,1.62,1.62,1.62,5
ZKK09,2009-02-06 13:00,6,1.645,1.645,1.645,1.645,2
ZKK09,2009-02-09 12:00,9,1.64,1.64,1.64,1.64,10
ZKK09,2009-02-09 12:30,9,1.64,1.64,1.64,1.64,26
ZKK09,2009-02-09 13:00,9,1.632,1.64,1.63,1.64,8
ZKK09,2009-02-10 11:30,10,1.639,1.639,1.639,1.639,2
ZKK09,2009-02-10 13:00,10,1.629,1.63,1.629,1.629,16
ZKK09,2009-02-11 12:30,11,1.612,1.612,1.612,1.612,1
ZKK09,2009-02-11 13:00,11,1.613,1.613,1.613,1.613,1
ZKK09,2009-02-12 11:00,12,1.602,1.61,1.602,1.61,2
ZKK09,2009-02-13 10:30,13,1.604,1.604,1.604,1.604,1
ZKK09,2009-02-13 13:00,13,1.61,1.61,1.605,1.605,8
ZKK09,2009-02-17 09:30,17,1.54,1.56,1.54,1.56,7
ZKK09,2009-02-17 10:00,17,1.55,1.55,1.54,1.54,12
ZKK09,2009-02-17 10:30,17,1.53,1.53,1.53,1.53,5
ZKK09,2009-02-17 13:00,17,1.55,1.55,1.55,1.55,10
ZKK09,2009-02-18 10:30,18,1.55,1.55,1.55,1.55,5
ZKK09,2009-02-18 13:00,18,1.55,1.55,1.55,1.55,5
ZKK09,2009-02-19 11:00,19,1.555,1.555,1.555,1.555,10
ZKK09,2009-02-19 13:00,19,1.555,1.555,1.555,1.555,10
ZKK09,2009-02-20 10:00,20,1.53,1.53,1.53,1.53,2
ZKK09,2009-02-20 11:00,20,1.53,1.53,1.53,1.53,3
ZKK09,2009-02-20 13:00,20,1.515,1.52,1.515,1.52,6
ZKK09,2009-02-24 13:00,24,1.55,1.55,1.55,1.55,5
ZKK09,2009-02-25 13:00,25,1.58,1.58,1.58,1.58,5
ZKK09,2009-02-26 13:00,26,1.58,1.58,1.571,1.571,16
ZKK09,2009-02-27 10:30,27,1.54,1.54,1.54,1.54,4
ZKK09,2009-02-27 12:30,27,1.55,1.55,1.55,1.55,1
ZKK09,2009-02-27 13:00,27,1.56,1.56,1.551,1.555,4
ZKK09,2009-03-02 13:00,2,1.51,1.51,1.51,1.51,6
ZKK09,2009-03-03 13:00,3,1.5,1.5,1.5,1.5,2
ZKK09,2009-03-04 11:00,4,1.52,1.52,1.52,1.52,15
ZKK09,2009-03-04 13:00,4,1.53,1.54,1.53,1.54,10
ZKK09,2009-03-05 10:30,5,1.525,1.525,1.525,1.525,1
ZKK09,2009-03-05 11:00,5,1.5,1.5,1.5,1.5,5
ZKK09,2009-03-05 12:00,5,1.51,1.51,1.51,1.51,5
ZKK09,2009-03-05 13:00,5,1.515,1.519,1.515,1.519,11
ZKK09,2009-03-06 12:30,6,1.51,1.51,1.51,1.51,10
ZKK09,2009-03-06 13:00,6,1.507,1.51,1.505,1.505,11
ZKK09,2009-03-09 11:00,9,1.53,1.53,1.53,1.53,3
ZKK09,2009-03-09 11:30,9,1.525,1.525,1.525,1.525,3
ZKK09,2009-03-09 12:30,9,1.519,1.52,1.519,1.52,19
ZKK09,2009-03-09 13:00,9,1.524,1.53,1.52,1.53,15
ZKK09,2009-03-10 12:30,10,1.545,1.545,1.545,1.545,5
ZKK09,2009-03-10 13:00,10,1.555,1.555,1.55,1.55,18
ZKK09,2009-03-11 10:00,11,1.55,1.55,1.55,1.55,2
ZKK09,2009-03-11 11:00,11,1.542,1.542,1.53,1.53,7
ZKK09,2009-03-11 11:30,11,1.53,1.53,1.53,1.53,2
ZKK09,2009-03-11 12:00,11,1.525,1.54,1.525,1.54,15
ZKK09,2009-03-11 12:30,11,1.532,1.532,1.521,1.521,21
ZKK09,2009-03-11 13:00,11,1.528,1.53,1.528,1.53,5
ZKK09,2009-03-12 11:00,12,1.53,1.53,1.53,1.53,5
ZKK09,2009-03-12 11:30,12,1.531,1.554,1.531,1.554,10
ZKK09,2009-03-12 12:30,12,1.55,1.557,1.55,1.557,7
ZKK09,2009-03-12 13:00,12,1.557,1.58,1.557,1.58,16
ZKK09,2009-03-13 09:30,13,1.59,1.59,1.59,1.59,5
ZKK09,2009-03-13 10:00,13,1.59,1.59,1.59,1.59,5
ZKK09,2009-03-13 12:30,13,1.58,1.58,1.58,1.58,5
ZKK09,2009-03-13 13:00,13,1.58,1.58,1.58,1.58,15
ZKK09,2009-03-16 09:30,16,1.6,1.6,1.6,1.6,5
ZKK09,2009-03-16 11:00,16,1.585,1.585,1.585,1.585,10
ZKK09,2009-03-16 13:00,16,1.585,1.59,1.585,1.59,5
ZKK09,2009-03-17 10:30,17,1.58,1.58,1.58,1.58,5
ZKK09,2009-03-17 11:00,17,1.57,1.57,1.565,1.565,20
ZKK09,2009-03-17 11:30,17,1.565,1.565,1.56,1.56,7
ZKK09,2009-03-17 12:00,17,1.55,1.565,1.55,1.565,18
ZKK09,2009-03-17 12:30,17,1.57,1.57,1.57,1.57,10
ZKK09,2009-03-17 13:00,17,1.575,1.575,1.567,1.575,16
ZKK09,2009-03-18 10:30,18,1.555,1.555,1.555,1.555,3
ZKK09,2009-03-18 11:00,18,1.565,1.565,1.565,1.565,3
ZKK09,2009-03-18 13:00,18,1.571,1.571,1.566,1.57,15
ZKK09,2009-03-19 10:00,19,1.6,1.6,1.6,1.6,10
ZKK09,2009-03-19 10:30,19,1.586,1.586,1.586,1.586,10
ZKK09,2009-03-19 12:00,19,1.61,1.61,1.61,1.61,5
ZKK09,2009-03-19 12:30,19,1.6,1.6,1.6,1.6,5
ZKK09,2009-03-19 13:00,19,1.609,1.614,1.591,1.61,37
ZKK09,2009-03-20 10:00,20,1.6,1.6,1.6,1.6,5
ZKK09,2009-03-20 13:00,20,1.6,1.6,1.59,1.6,23
ZKK09,2009-03-23 13:00,23,1.622,1.622,1.62,1.62,13
ZKK09,2009-03-24 09:30,24,1.62,1.625,1.62,1.62,30
ZKK09,2009-03-24 10:00,24,1.62,1.62,1.62,1.62,6
ZKK09,2009-03-24 11:00,24,1.62,1.62,1.62,1.62,5
ZKK09,2009-03-24 12:00,24,1.612,1.612,1.612,1.612,5
ZKK09,2009-03-24 13:00,24,1.616,1.62,1.616,1.62,8
ZKK09,2009-03-25 09:30,25,1.601,1.601,1.601,1.601,1
ZKK09,2009-03-25 10:00,25,1.592,1.592,1.592,1.592,5
ZKK09,2009-03-25 12:00,25,1.59,1.59,1.59,1.59,1
ZKK09,2009-03-26 09:30,26,1.6,1.6,1.6,1.6,1
ZKK09,2009-03-26 10:00,26,1.6,1.6,1.6,1.6,10
ZKK09,2009-03-26 10:30,26,1.6,1.6,1.6,1.6,5
ZKK09,2009-03-26 11:00,26,1.6,1.6,1.6,1.6,7
ZKK09,2009-03-26 13:00,26,1.605,1.609,1.605,1.609,7
ZKK09,2009-03-27 13:00,27,1.589,1.589,1.585,1.589,12
ZKK09,2009-03-30 11:00,30,1.575,1.575,1.575,1.575,2
ZKK09,2009-03-30 12:30,30,1.56,1.56,1.56,1.56,7
ZKK09,2009-03-30 13:00,30,1.566,1.57,1.565,1.57,15
ZKK09,2009-03-31 13:00,31,1.58,1.607,1.575,1.607,25
ZKK09,2009-04-01 13:00,1,1.58,1.58,1.57,1.571,20
ZKK09,2009-04-02 11:30,2,1.59,1.59,1.59,1.59,5
ZKK09,2009-04-02 12:00,2,1.59,1.59,1.59,1.59,5
ZKK09,2009-04-02 12:30,2,1.59,1.59,1.59,1.59,5
ZKK09,2009-04-02 13:00,2,1.59,1.599,1.59,1.598,43
ZKK09,2009-04-03 13:00,3,1.6,1.615,1.591,1.615,26
ZKK09,2009-04-06 11:00,6,1.575,1.575,1.575,1.575,1
ZKK09,2009-04-06 13:00,6,1.585,1.59,1.585,1.59,15
ZKK09,2009-04-07 09:30,7,1.59,1.59,1.59,1.59,2
ZKK09,2009-04-07 10:00,7,1.58,1.58,1.58,1.58,2
ZKK09,2009-04-07 10:30,7,1.58,1.58,1.58,1.58,3
ZKK09,2009-04-07 12:00,7,1.57,1.57,1.57,1.57,5
ZKK09,2009-04-07 12:30,7,1.575,1.575,1.575,1.575,5
ZKK09,2009-04-07 13:00,7,1.57,1.575,1.565,1.574,29
ZKK09,2009-04-08 13:00,8,1.575,1.575,1.575,1.575,8
ZKK09,2009-04-09 12:30,9,1.57,1.57,1.57,1.57,5
ZKK09,2009-04-09 13:00,9,1.555,1.555,1.555,1.555,9
ZKK09,2009-04-13 13:00,13,1.54,1.54,1.54,1.54,5
ZKK09,2009-04-14 09:30,14,1.57,1.575,1.57,1.575,15
ZKK09,2009-04-14 12:00,14,1.565,1.565,1.565,1.565,15
ZKK09,2009-04-14 12:30,14,1.565,1.565,1.556,1.556,25
ZKK09,2009-04-14 13:00,14,1.565,1.57,1.565,1.57,14
ZKK09,2009-04-15 09:30,15,1.57,1.57,1.57,1.57,1
ZKK09,2009-04-15 10:00,15,1.55,1.55,1.55,1.55,1
ZKK09,2009-04-15 10:30,15,1.57,1.57,1.57,1.57,10
ZKK09,2009-04-15 11:00,15,1.56,1.56,1.56,1.56,5
ZKK09,2009-04-15 13:00,15,1.56,1.56,1.551,1.551,8
ZKK09,2009-04-16 09:30,16,1.564,1.565,1.555,1.555,25
ZKK09,2009-04-16 10:00,16,1.55,1.565,1.55,1.565,12
ZKK09,2009-04-16 11:00,16,1.568,1.568,1.565,1.565,17
ZKK09,2009-04-16 12:00,16,1.565,1.565,1.565,1.565,10
ZKK09,2009-04-16 12:30,16,1.563,1.563,1.563,1.563,5
ZKK09,2009-04-16 13:00,16,1.565,1.58,1.565,1.58,19
ZKK09,2009-04-17 13:00,17,1.575,1.58,1.57,1.573,22
ZKK09,2009-04-20 10:30,20,1.543,1.543,1.543,1.543,1
ZKK09,2009-04-20 13:00,20,1.54,1.543,1.54,1.54,28
ZKK09,2009-04-21 13:00,21,1.553,1.555,1.55,1.555,17
ZKK09,2009-04-22 13:00,22,1.536,1.545,1.536,1.54,27
ZKK09,2009-04-23 12:30,23,1.555,1.555,1.555,1.555,5
ZKK09,2009-04-23 13:00,23,1.56,1.56,1.56,1.56,17
ZKK09,2009-04-24 13:00,24,1.565,1.57,1.565,1.57,19
ZKK09,2009-04-27 13:00,27,1.56,1.56,1.556,1.559,28
ZKK09,2009-04-28 10:00,28,1.564,1.565,1.564,1.565,5
ZKK09,2009-04-28 11:30,28,1.555,1.555,1.555,1.555,3
ZKK09,2009-04-28 12:00,28,1.555,1.555,1.555,1.555,4
ZKK09,2009-04-28 12:30,28,1.546,1.546,1.542,1.542,2
ZKK09,2009-04-28 13:00,28,1.555,1.56,1.555,1.56,26
ZKK09,2009-04-29 10:00,29,1.575,1.575,1.575,1.575,2
ZKK09,2009-04-29 11:00,29,1.575,1.575,1.575,1.575,5
ZKK09,2009-04-29 12:00,29,1.58,1.585,1.58,1.585,13
ZKK09,2009-04-29 12:30,29,1.59,1.59,1.59,1.59,9
ZKK09,2009-04-29 13:00,29,1.6,1.614,1.6,1.614,17
ZKK09,2009-04-30 09:30,30,1.62,1.62,1.62,1.62,2
ZKK09,2009-04-30 10:00,30,1.62,1.62,1.62,1.62,7
ZKK09,2009-04-30 12:30,30,1.61,1.61,1.61,1.61,5
ZKK09,2009-04-30 13:00,30,1.61,1.61,1.61,1.61,8
ZKK09,2009-05-01 09:30,1,1.61,1.61,1.61,1.61,5
ZKK09,2009-05-01 10:00,1,1.625,1.625,1.625,1.625,5
ZKK09,2009-05-01 11:00,1,1.62,1.62,1.62,1.62,3
ZKK09,2009-05-01 11:30,1,1.62,1.62,1.62,1.62,1
ZKK09,2009-05-01 12:00,1,1.62,1.62,1.615,1.615,4
ZKK09,2009-05-01 12:30,1,1.62,1.62,1.62,1.62,2
ZKK09,2009-05-01 13:00,1,1.62,1.64,1.62,1.63,30
ZKK09,2009-05-04 10:00,4,1.62,1.62,1.62,1.62,2
ZKK09,2009-05-04 13:00,4,1.613,1.613,1.613,1.613,2
ZKK09,2009-05-05 10:30,5,1.615,1.615,1.615,1.615,10
ZKK09,2009-05-05 11:30,5,1.615,1.615,1.615,1.615,2