ZKK10,2008-05-05 13:30,5,2.41,2.41,2.41,2.41,0
ZKK10,2008-05-06 13:30,6,2.44,2.44,2.44,2.44,0
ZKK10,2008-05-08 13:30,8,2.49,2.49,2.49,2.49,0
ZKK10,2008-05-09 13:30,9,2.49,2.49,2.49,2.49,0
ZKK10,2008-05-12 13:30,12,2.5,2.5,2.5,2.5,0
ZKK10,2008-05-13 13:30,13,2.47,2.47,2.47,2.47,0
ZKK10,2008-05-14 13:30,14,2.44,2.44,2.44,2.44,0
ZKK10,2008-05-15 13:30,15,2.42,2.42,2.42,2.42,0
ZKK10,2008-05-16 13:30,16,2.44,2.44,2.44,2.44,0
ZKK10,2008-05-19 13:30,19,2.44,2.44,2.44,2.44,0
ZKK10,2008-05-20 13:30,20,2.46,2.46,2.46,2.46,0
ZKK10,2008-05-21 16:00,21,2.5,2.5,2.5,2.5,0
ZKK10,2008-05-22 16:00,22,2.535,2.535,2.535,2.535,0
ZKK10,2008-05-23 13:30,23,2.56,2.56,2.56,2.56,0
ZKK10,2008-05-27 13:30,27,2.54,2.54,2.54,2.54,0
ZKK10,2008-05-28 13:30,28,2.53,2.53,2.53,2.53,0
ZKK10,2008-05-29 14:00,29,2.47,2.47,2.47,2.47,0
ZKK10,2008-05-30 14:00,30,2.46,2.46,2.46,2.46,0
ZKK10,2008-06-02 14:00,2,2.45,2.45,2.45,2.45,0
ZKK10,2008-06-03 14:00,3,2.43,2.43,2.43,2.43,0
ZKK10,2008-06-04 14:00,4,2.4,2.4,2.4,2.4,0
ZKK10,2008-06-05 14:00,5,2.41,2.41,2.41,2.41,0
ZKK10,2008-06-06 14:00,6,2.53,2.53,2.53,2.53,0
ZKK10,2008-06-09 14:00,9,2.54,2.54,2.54,2.54,0
ZKK10,2008-06-10 14:00,10,2.57,2.57,2.57,2.57,0
ZKK10,2008-06-11 14:00,11,2.66,2.66,2.66,2.66,0
ZKK10,2008-06-12 14:00,12,2.74,2.74,2.74,2.74,0
ZKK10,2008-06-13 14:00,13,2.78,2.78,2.78,2.78,0
ZKK10,2008-06-16 14:00,16,2.86,2.86,2.86,2.86,0
ZKK10,2008-06-17 14:00,17,2.845,2.845,2.845,2.845,0
ZKK10,2008-06-18 14:00,18,2.84,2.84,2.84,2.84,0
ZKK10,2008-06-19 14:00,19,2.75,2.75,2.75,2.75,0
ZKK10,2008-06-20 14:00,20,2.77,2.77,2.77,2.77,0
ZKK10,2008-06-23 14:00,23,2.75,2.75,2.75,2.75,0
ZKK10,2008-06-24 14:00,24,2.73,2.73,2.73,2.73,0
ZKK10,2008-06-25 14:00,25,2.76,2.76,2.76,2.76,0
ZKK10,2008-06-26 14:00,26,2.78,2.78,2.78,2.78,0
ZKK10,2008-06-27 14:00,27,2.83,2.83,2.83,2.83,0
ZKK10,2008-06-30 14:00,30,2.75,2.75,2.75,2.75,0
ZKK10,2008-07-01 14:00,1,2.74,2.74,2.74,2.74,0
ZKK10,2008-07-02 14:00,2,2.75,2.75,2.75,2.75,0
ZKK10,2008-07-03 14:00,3,2.86,2.86,2.86,2.86,0
ZKK10,2008-07-04 14:00,4,2.78,2.78,2.78,2.78,0
ZKK10,2008-07-07 13:30,7,2.69,2.69,2.69,2.69,0
ZKK10,2008-07-08 13:30,8,2.69,2.69,2.69,2.69,0
ZKK10,2008-07-09 13:30,9,2.62,2.62,2.62,2.62,0
ZKK10,2008-07-10 13:30,10,2.7,2.7,2.7,2.7,0
ZKK10,2008-07-11 13:30,11,2.7,2.7,2.7,2.7,0
ZKK10,2008-07-14 13:30,14,2.66,2.66,2.66,2.66,0
ZKK10,2008-07-15 13:30,15,2.66,2.66,2.66,2.66,0
ZKK10,2008-07-16 13:30,16,2.62,2.62,2.62,2.62,0
ZKK10,2008-07-17 13:30,17,2.51,2.51,2.51,2.51,0
ZKK10,2008-07-18 13:30,18,2.4,2.4,2.4,2.4,0
ZKK10,2008-07-21 14:00,21,2.35,2.35,2.35,2.35,0
ZKK10,2008-07-22 13:30,22,2.22,2.22,2.22,2.22,0
ZKK10,2008-07-23 13:30,23,2.23,2.23,2.23,2.23,0
ZKK10,2008-07-24 13:30,24,2.27,2.27,2.27,2.27,0
ZKK10,2008-07-25 13:30,25,2.34,2.34,2.34,2.34,0
ZKK10,2008-07-28 13:30,28,2.43,2.43,2.43,2.43,0
ZKK10,2008-07-29 13:30,29,2.43,2.43,2.43,2.43,0
ZKK10,2008-07-30 13:30,30,2.43,2.43,2.43,2.43,0
ZKK10,2008-07-31 13:30,31,2.42,2.42,2.42,2.42,0
ZKK10,2008-08-01 13:30,1,2.36,2.36,2.36,2.36,0
ZKK10,2008-08-04 13:30,4,2.26,2.26,2.26,2.26,0
ZKK10,2008-08-05 13:30,5,2.2,2.2,2.2,2.2,0
ZKK10,2008-08-06 13:30,6,2.16,2.16,2.16,2.16,0
ZKK10,2008-08-07 13:30,7,2.21,2.21,2.21,2.21,0
ZKK10,2008-08-08 13:30,8,2.08,2.08,2.08,2.08,0
ZKK10,2008-08-11 13:30,11,2.08,2.08,2.08,2.08,0
ZKK10,2008-08-12 13:30,12,2.11,2.11,2.11,2.11,0
ZKK10,2008-08-13 13:30,13,2.19,2.19,2.19,2.19,0
ZKK10,2008-08-14 13:30,14,2.22,2.22,2.22,2.22,0
ZKK10,2008-08-15 13:30,15,2.22,2.22,2.22,2.22,0
ZKK10,2008-08-18 13:30,18,2.2,2.2,2.2,2.2,0
ZKK10,2008-08-19 13:30,19,2.22,2.22,2.22,2.22,0
ZKK10,2008-08-20 13:30,20,2.26,2.26,2.26,2.26,0
ZKK10,2008-08-21 13:30,21,2.35,2.35,2.35,2.35,0
ZKK10,2008-08-22 13:30,22,2.31,2.31,2.31,2.31,0
ZKK10,2008-08-25 13:30,25,2.33,2.33,2.33,2.33,0
ZKK10,2008-08-26 13:30,26,2.31,2.31,2.31,2.31,0
ZKK10,2008-08-27 14:00,27,2.33,2.33,2.33,2.33,0
ZKK10,2008-08-28 13:30,28,2.27,2.27,2.27,2.27,0
ZKK10,2008-08-29 14:00,29,2.3,2.3,2.3,2.3,0
ZKK10,2008-09-02 13:30,2,2.24,2.24,2.24,2.24,0
ZKK10,2008-09-03 13:30,3,2.21,2.21,2.21,2.21,0
ZKK10,2008-09-04 13:30,4,2.23,2.23,2.23,2.23,0
ZKK10,2008-09-05 13:30,5,2.15,2.15,2.15,2.15,0
ZKK10,2008-09-08 13:30,8,2.18,2.18,2.18,2.18,0
ZKK10,2008-09-09 13:30,9,2.19,2.19,2.19,2.19,0
ZKK10,2008-09-10 13:30,10,2.18,2.18,2.18,2.18,0
ZKK10,2008-09-11 13:30,11,2.17,2.17,2.17,2.17,0
ZKK10,2008-09-12 13:30,12,2.2,2.2,2.2,2.2,0
ZKK10,2008-09-15 13:30,15,2.2,2.2,2.2,2.2,0
ZKK10,2008-09-17 13:30,17,2.17,2.17,2.17,2.17,0
ZKK10,2008-09-18 13:30,18,2.15,2.15,2.15,2.15,0
ZKK10,2008-09-19 13:30,19,2.18,2.18,2.18,2.18,0
ZKK10,2008-09-22 13:30,22,2.25,2.25,2.25,2.25,0
ZKK10,2008-09-23 14:00,23,2.24,2.24,2.24,2.24,0
ZKK10,2008-09-24 13:30,24,2.28,2.28,2.28,2.28,0
ZKK10,2008-09-25 13:30,25,2.26,2.26,2.26,2.26,0
ZKK10,2008-09-26 13:30,26,2.245,2.245,2.245,2.245,0
ZKK10,2008-09-29 13:30,29,2.18,2.18,2.18,2.18,0
ZKK10,2008-09-30 13:30,30,2.13,2.13,2.13,2.13,0
ZKK10,2008-10-01 13:30,1,2.11,2.11,2.11,2.11,0
ZKK10,2008-10-02 14:00,2,1.98,1.98,1.98,1.98,0
ZKK10,2008-10-03 13:30,3,2.01,2.01,2.01,2.01,0
ZKK10,2008-10-06 13:30,6,1.85,1.85,1.85,1.85,0
ZKK10,2008-10-07 15:30,7,1.85,1.85,1.85,1.85,0
ZKK10,2008-10-08 13:30,8,1.87,1.87,1.87,1.87,0
ZKK10,2008-10-09 13:30,9,1.89,1.89,1.89,1.89,0
ZKK10,2008-10-10 13:30,10,1.7,1.7,1.7,1.7,0
ZKK10,2008-10-13 13:30,13,1.81,1.81,1.81,1.81,0
ZKK10,2008-10-14 13:30,14,1.83,1.83,1.83,1.83,0
ZKK10,2008-10-15 13:30,15,1.73,1.73,1.73,1.73,0
ZKK10,2008-10-16 13:30,16,1.71,1.71,1.71,1.71,0
ZKK10,2008-10-17 13:30,17,1.77,1.77,1.77,1.77,0
ZKK10,2008-10-20 13:30,20,1.83,1.83,1.83,1.83,0
ZKK10,2008-10-21 13:30,21,1.8,1.8,1.8,1.8,0
ZKK10,2008-10-22 13:30,22,1.72,1.72,1.72,1.72,0
ZKK10,2008-10-23 13:30,23,1.75,1.75,1.75,1.75,0
ZKK10,2008-10-24 13:30,24,1.73,1.73,1.73,1.73,0
ZKK10,2008-10-27 13:30,27,1.75,1.75,1.75,1.75,0
ZKK10,2008-10-28 13:30,28,1.78,1.78,1.78,1.78,0
ZKK10,2008-10-29 13:30,29,1.9,1.9,1.9,1.9,0
ZKK10,2008-10-30 14:00,30,1.87,1.87,1.87,1.87,0
ZKK10,2008-10-31 14:00,31,1.8,1.8,1.8,1.8,0
ZKK10,2009-05-06 10:00,6,1.71,1.71,1.71,1.71,5
ZKK10,2009-06-09 13:00,9,1.84,1.84,1.84,1.84,2
ZKK10,2009-06-10 13:00,10,1.823,1.823,1.823,1.823,2
ZKK10,2009-06-11 11:00,11,1.855,1.855,1.855,1.855,5
ZKK10,2009-06-12 13:00,12,1.802,1.802,1.802,1.802,1
ZKK10,2009-06-15 13:00,15,1.755,1.755,1.755,1.755,5
ZKK10,2009-06-16 13:00,16,1.736,1.736,1.736,1.736,1
ZKK10,2009-06-22 12:30,22,1.7,1.7,1.7,1.7,5
ZKK10,2009-06-22 13:00,22,1.71,1.71,1.71,1.71,5
ZKK10,2009-06-30 10:30,30,1.59,1.59,1.59,1.59,5
ZKK10,2009-07-07 11:30,7,1.495,1.495,1.495,1.495,10
ZKK10,2009-07-09 13:00,9,1.52,1.52,1.52,1.52,5
ZKK10,2009-07-10 13:00,10,1.473,1.473,1.473,1.473,3
ZKK10,2009-07-13 10:00,13,1.47,1.47,1.47,1.47,3
ZKK10,2009-07-20 13:00,20,1.525,1.525,1.525,1.525,2
ZKK10,2009-07-22 13:00,22,1.51,1.51,1.51,1.51,5
ZKK10,2009-07-23 13:00,23,1.57,1.57,1.53,1.53,10
ZKK10,2009-07-24 13:00,24,1.53,1.53,1.53,1.53,1
ZKK10,2009-07-27 13:00,27,1.562,1.562,1.562,1.562,2
ZKK10,2009-07-28 13:00,28,1.531,1.531,1.531,1.531,2
ZKK10,2009-07-29 13:00,29,1.52,1.52,1.52,1.52,2
ZKK10,2009-07-30 13:00,30,1.57,1.57,1.57,1.57,2
ZKK10,2009-07-31 13:00,31,1.59,1.59,1.59,1.59,2
ZKK10,2009-08-03 10:30,3,1.66,1.66,1.66,1.66,5
ZKK10,2009-08-03 11:00,3,1.66,1.66,1.66,1.66,7
ZKK10,2009-08-03 13:00,3,1.65,1.65,1.65,1.65,2
ZKK10,2009-08-04 13:00,4,1.641,1.641,1.641,1.641,5
ZKK10,2009-08-05 13:00,5,1.61,1.61,1.61,1.61,2
ZKK10,2009-08-06 13:00,6,1.54,1.54,1.54,1.54,2
ZKK10,2009-08-07 13:00,7,1.515,1.515,1.515,1.515,2
ZKK10,2009-08-10 13:00,10,1.53,1.53,1.53,1.53,1
ZKK10,2009-08-11 10:30,11,1.55,1.55,1.55,1.55,5
ZKK10,2009-08-11 13:00,11,1.53,1.535,1.53,1.535,8
ZKK10,2009-08-12 13:00,12,1.555,1.555,1.555,1.555,1
ZKK10,2009-08-13 13:00,13,1.555,1.555,1.555,1.555,1
ZKK10,2009-08-14 13:00,14,1.555,1.555,1.555,1.555,5
ZKK10,2009-08-17 10:00,17,1.53,1.53,1.53,1.53,2
ZKK10,2009-08-17 13:00,17,1.54,1.54,1.54,1.54,5
ZKK10,2009-08-18 13:00,18,1.555,1.555,1.555,1.555,5
ZKK10,2009-08-19 12:30,19,1.589,1.589,1.589,1.589,3
ZKK10,2009-08-19 13:00,19,1.589,1.589,1.571,1.571,11
ZKK10,2009-08-20 11:30,20,1.6,1.6,1.6,1.6,3
ZKK10,2009-08-20 13:00,20,1.58,1.58,1.58,1.58,5
ZKK10,2009-08-21 13:00,21,1.595,1.595,1.595,1.595,5
ZKK10,2009-08-24 13:00,24,1.626,1.626,1.626,1.626,5
ZKK10,2009-08-25 12:00,25,1.63,1.63,1.63,1.63,5
ZKK10,2009-08-25 13:00,25,1.616,1.616,1.616,1.616,5
ZKK10,2009-08-26 13:00,26,1.621,1.625,1.62,1.625,10
ZKK10,2009-08-27 13:00,27,1.615,1.615,1.615,1.615,10
ZKK10,2009-08-28 13:00,28,1.605,1.605,1.6,1.605,15
ZKK10,2009-08-31 13:00,31,1.581,1.581,1.58,1.58,20
ZKK10,2009-09-01 13:00,1,1.585,1.585,1.57,1.57,5
ZKK10,2009-09-02 13:00,2,1.576,1.576,1.57,1.57,15
ZKK10,2009-09-03 10:00,3,1.585,1.585,1.585,1.585,3
ZKK10,2009-09-03 10:30,3,1.586,1.586,1.584,1.586,5
ZKK10,2009-09-03 11:00,3,1.587,1.587,1.587,1.587,4
ZKK10,2009-09-03 13:00,3,1.576,1.58,1.576,1.58,11
ZKK10,2009-09-04 13:00,4,1.55,1.55,1.55,1.55,2
ZKK10,2009-09-08 13:00,8,1.57,1.57,1.56,1.56,5
ZKK10,2009-09-09 12:30,9,1.57,1.57,1.57,1.57,5
ZKK10,2009-09-09 13:00,9,1.585,1.585,1.574,1.574,12
ZKK10,2009-09-10 13:00,10,1.585,1.585,1.585,1.585,3
ZKK10,2009-09-11 13:00,11,1.595,1.595,1.595,1.595,1
ZKK10,2009-09-14 13:00,14,1.6,1.6,1.6,1.6,5
ZKK10,2009-09-15 13:00,15,1.676,1.676,1.65,1.65,8
ZKK10,2009-09-16 13:00,16,1.64,1.64,1.64,1.64,4
ZKK10,2009-09-17 13:00,17,1.621,1.621,1.621,1.621,5
ZKK10,2009-09-18 13:00,18,1.61,1.61,1.61,1.61,5
ZKK10,2009-09-22 13:00,22,1.62,1.62,1.62,1.62,5
ZKK10,2009-09-23 11:30,23,1.63,1.63,1.63,1.63,5
ZKK10,2009-09-23 13:00,23,1.615,1.615,1.615,1.615,1
ZKK10,2009-09-24 09:30,24,1.615,1.615,1.61,1.61,15
ZKK10,2009-09-24 11:30,24,1.644,1.644,1.644,1.644,5
ZKK10,2009-09-24 13:00,24,1.625,1.625,1.625,1.625,5
ZKK10,2009-09-28 13:00,28,1.64,1.64,1.64,1.64,3
ZKK10,2009-09-29 13:00,29,1.66,1.66,1.66,1.66,2
ZKK10,2009-10-01 10:00,1,1.65,1.65,1.65,1.65,5
ZKK10,2009-10-01 13:00,1,1.66,1.66,1.66,1.66,5
ZKK10,2009-10-02 13:00,2,1.66,1.68,1.66,1.68,4
ZKK10,2009-10-05 13:00,5,1.68,1.68,1.68,1.68,5
ZKK10,2009-10-06 13:00,6,1.711,1.711,1.711,1.711,3
ZKK10,2009-10-07 13:00,7,1.711,1.711,1.711,1.711,5
ZKK10,2009-10-08 13:00,8,1.731,1.731,1.731,1.731,5
ZKK10,2009-10-12 13:00,12,1.75,1.762,1.75,1.751,5
ZKK10,2009-10-13 13:00,13,1.775,1.785,1.775,1.785,10
ZKK10,2009-10-14 11:30,14,1.805,1.805,1.805,1.805,5
ZKK10,2009-10-14 12:30,14,1.79,1.79,1.785,1.785,8
ZKK10,2009-10-14 13:00,14,1.76,1.76,1.76,1.76,5
ZKK10,2009-10-15 09:30,15,1.73,1.73,1.73,1.73,5
ZKK10,2009-10-15 12:00,15,1.73,1.73,1.73,1.73,2
ZKK10,2009-10-15 12:30,15,1.735,1.735,1.735,1.735,1
ZKK10,2009-10-15 13:00,15,1.74,1.74,1.74,1.74,5
ZKK10,2009-10-16 13:00,16,1.746,1.746,1.746,1.746,5
ZKK10,2009-10-19 13:00,19,1.79,1.79,1.79,1.79,5
ZKK10,2009-10-20 12:30,20,1.81,1.81,1.81,1.81,10
ZKK10,2009-10-20 13:00,20,1.808,1.808,1.808,1.808,5
ZKK10,2009-10-21 13:00,21,1.855,1.855,1.855,1.855,5
ZKK10,2009-10-23 12:30,23,1.87,1.87,1.87,1.87,3
ZKK10,2009-10-26 13:00,26,1.81,1.81,1.81,1.81,5
ZKK10,2009-10-27 10:30,27,1.819,1.819,1.819,1.819,6
ZKK10,2009-10-27 11:00,27,1.825,1.825,1.825,1.825,5
ZKK10,2009-10-28 13:00,28,1.79,1.79,1.79,1.79,5
ZKK10,2009-10-29 11:30,29,1.815,1.815,1.815,1.815,2
ZKK10,2009-10-29 12:30,29,1.82,1.82,1.82,1.82,10
ZKK10,2009-10-29 13:00,29,1.81,1.825,1.81,1.825,6
ZKK10,2009-10-30 11:30,30,1.78,1.78,1.78,1.78,2
ZKK10,2009-10-30 12:00,30,1.79,1.79,1.79,1.79,3
ZKK10,2009-10-30 12:30,30,1.78,1.78,1.78,1.78,10
ZKK10,2009-10-30 13:00,30,1.775,1.775,1.773,1.773,7
ZKK10,2009-11-02 10:00,2,1.78,1.78,1.78,1.78,10
ZKK10,2009-11-02 13:00,2,1.797,1.797,1.797,1.797,5
ZKK10,2009-11-03 13:00,3,1.8,1.8,1.8,1.8,3
ZKK10,2009-11-04 12:00,4,1.81,1.81,1.81,1.81,5
ZKK10,2009-11-04 13:00,4,1.805,1.815,1.805,1.815,5
ZKK10,2009-11-05 11:00,5,1.81,1.81,1.81,1.81,2
ZKK10,2009-11-05 13:00,5,1.81,1.81,1.805,1.805,5
ZKK10,2009-11-06 09:30,6,1.8,1.8,1.79,1.79,3
ZKK10,2009-11-06 12:30,6,1.785,1.785,1.785,1.785,1
ZKK10,2009-11-06 13:00,6,1.78,1.785,1.78,1.785,5
ZKK10,2009-11-09 10:30,9,1.802,1.802,1.802,1.802,10
ZKK10,2009-11-09 12:00,9,1.823,1.823,1.823,1.823,2
ZKK10,2009-11-09 13:00,9,1.823,1.823,1.82,1.823,11
ZKK10,2009-11-10 10:00,10,1.815,1.815,1.815,1.815,10
ZKK10,2009-11-10 11:00,10,1.82,1.82,1.82,1.82,10
ZKK10,2009-11-10 12:00,10,1.82,1.82,1.82,1.82,10
ZKK10,2009-11-10 13:00,10,1.835,1.835,1.835,1.835,3
ZKK10,2009-11-11 13:00,11,1.835,1.835,1.835,1.835,5
ZKK10,2009-11-12 12:30,12,1.825,1.83,1.825,1.83,10
ZKK10,2009-11-12 13:00,12,1.827,1.835,1.825,1.826,13
ZKK10,2009-11-13 12:00,13,1.85,1.85,1.85,1.85,5
ZKK10,2009-11-13 13:00,13,1.843,1.86,1.843,1.86,7
ZKK10,2009-11-16 13:00,16,1.875,1.896,1.875,1.896,11
ZKK10,2009-11-17 10:00,17,1.88,1.88,1.88,1.88,2
ZKK10,2009-11-17 13:00,17,1.889,1.913,1.889,1.912,8
ZKK10,2009-11-18 11:30,18,1.89,1.89,1.89,1.89,1
ZKK10,2009-11-18 12:30,18,1.91,1.91,1.905,1.905,12
ZKK10,2009-11-18 13:00,18,1.89,1.906,1.886,1.906,20
ZKK10,2009-11-19 10:30,19,1.87,1.87,1.87,1.87,5
ZKK10,2009-11-19 11:30,19,1.885,1.885,1.885,1.885,1
ZKK10,2009-11-19 12:00,19,1.89,1.89,1.89,1.89,1
ZKK10,2009-11-19 13:00,19,1.885,1.89,1.885,1.89,6
ZKK10,2009-11-20 11:00,20,1.87,1.87,1.87,1.87,5
ZKK10,2009-11-20 12:00,20,1.875,1.875,1.875,1.875,1
ZKK10,2009-11-20 13:00,20,1.875,1.9,1.865,1.865,11
ZKK10,2009-11-23 12:00,23,1.891,1.891,1.885,1.885,17
ZKK10,2009-11-23 12:30,23,1.885,1.885,1.885,1.885,11
ZKK10,2009-11-23 13:00,23,1.899,1.899,1.899,1.899,5
ZKK10,2009-11-24 11:30,24,1.858,1.858,1.858,1.858,5
ZKK10,2009-11-24 13:00,24,1.864,1.875,1.845,1.845,24
ZKK10,2009-11-25 11:00,25,1.91,1.91,1.91,1.91,10
ZKK10,2009-11-25 12:30,25,1.885,1.885,1.885,1.885,2
ZKK10,2009-11-25 13:00,25,1.89,1.895,1.882,1.882,10
ZKK10,2009-11-27 09:30,27,1.855,1.855,1.855,1.855,1
ZKK10,2009-11-27 10:00,27,1.86,1.86,1.86,1.86,5
ZKK10,2009-11-27 11:30,27,1.895,1.92,1.895,1.92,5
ZKK10,2009-11-30 13:00,30,1.915,1.915,1.9,1.9,9
ZKK10,2009-12-01 10:30,1,1.935,1.935,1.935,1.935,2
ZKK10,2009-12-01 12:00,1,1.935,1.935,1.935,1.935,3
ZKK10,2009-12-01 13:00,1,1.92,1.926,1.92,1.92,11
ZKK10,2009-12-02 13:00,2,1.895,1.895,1.88,1.88,9
ZKK10,2009-12-03 13:00,3,1.87,1.885,1.857,1.86,11
ZKK10,2009-12-04 12:30,4,1.855,1.855,1.855,1.855,2
ZKK10,2009-12-04 13:00,4,1.84,1.859,1.84,1.85,8
ZKK10,2009-12-07 13:00,7,1.865,1.865,1.845,1.845,3
ZKK10,2009-12-08 12:00,8,1.86,1.86,1.86,1.86,5
ZKK10,2009-12-08 13:00,8,1.85,1.855,1.844,1.85,29
ZKK10,2009-12-09 11:30,9,1.84,1.84,1.84,1.84,3
ZKK10,2009-12-09 13:00,9,1.839,1.85,1.836,1.836,11
ZKK10,2009-12-10 10:00,10,1.849,1.849,1.84,1.84,11
ZKK10,2009-12-10 11:00,10,1.835,1.835,1.835,1.835,5
ZKK10,2009-12-10 12:00,10,1.835,1.835,1.835,1.835,5
ZKK10,2009-12-10 13:00,10,1.811,1.825,1.811,1.815,7
ZKK10,2009-12-11 13:00,11,1.8,1.81,1.8,1.81,8
ZKK10,2009-12-14 12:30,14,1.775,1.775,1.775,1.775,6
ZKK10,2009-12-14 13:00,14,1.78,1.805,1.78,1.805,15
ZKK10,2009-12-15 11:00,15,1.792,1.795,1.792,1.795,11
ZKK10,2009-12-15 11:30,15,1.795,1.795,1.795,1.795,5
ZKK10,2009-12-15 13:00,15,1.798,1.804,1.791,1.804,18
ZKK10,2009-12-16 13:00,16,1.79,1.81,1.784,1.81,21
ZKK10,2009-12-17 10:00,17,1.789,1.789,1.789,1.789,5
ZKK10,2009-12-17 12:30,17,1.771,1.771,1.771,1.771,1
ZKK10,2009-12-17 13:00,17,1.775,1.788,1.77,1.788,12
ZKK10,2009-12-18 10:30,18,1.781,1.781,1.781,1.781,12
ZKK10,2009-12-18 13:00,18,1.786,1.794,1.786,1.794,15
ZKK10,2009-12-21 11:30,21,1.797,1.797,1.797,1.797,3
ZKK10,2009-12-21 13:00,21,1.81,1.81,1.792,1.809,17
ZKK10,2009-12-22 13:00,22,1.809,1.812,1.8,1.812,10
ZKK10,2009-12-23 11:00,23,1.825,1.825,1.825,1.825,5
ZKK10,2009-12-23 12:30,23,1.828,1.828,1.828,1.828,4
ZKK10,2009-12-23 13:00,23,1.836,1.836,1.826,1.826,7
ZKK10,2009-12-24 11:30,24,1.835,1.835,1.834,1.834,4
ZKK10,2009-12-28 12:30,28,1.87,1.87,1.87,1.87,19
ZKK10,2009-12-28 13:00,28,1.87,1.875,1.866,1.875,16
ZKK10,2009-12-29 12:00,29,1.87,1.87,1.87,1.87,15
ZKK10,2009-12-29 13:00,29,1.87,1.884,1.87,1.884,18
ZKK10,2009-12-30 13:00,30,1.874,1.875,1.87,1.875,5
ZKK10,2009-12-31 10:30,31,1.878,1.88,1.878,1.88,15
ZKK10,2009-12-31 11:00,31,1.887,1.887,1.887,1.887,4
ZKK10,2009-12-31 12:00,31,1.878,1.88,1.878,1.88,3
ZKK10,2009-12-31 12:30,31,1.88,1.88,1.88,1.88,5
ZKK10,2009-12-31 13:00,31,1.89,1.894,1.875,1.875,46
ZKK10,2010-01-04 13:00,4,1.91,1.91,1.88,1.88,12
ZKK10,2010-01-05 13:00,5,1.903,1.904,1.882,1.904,13
ZKK10,2010-01-06 10:00,6,1.895,1.895,1.895,1.895,2
ZKK10,2010-01-06 12:00,6,1.9,1.9,1.9,1.9,7
ZKK10,2010-01-06 12:30,6,1.895,1.895,1.895,1.895,1
ZKK10,2010-01-06 13:00,6,1.9,1.925,1.895,1.924,18
ZKK10,2010-01-07 13:00,7,1.91,1.91,1.91,1.91,3
ZKK10,2010-01-08 13:00,8,1.913,1.935,1.913,1.934,15
ZKK10,2010-01-11 13:00,11,1.907,1.914,1.907,1.914,10
ZKK10,2010-01-12 11:30,12,1.826,1.826,1.826,1.826,4
ZKK10,2010-01-12 12:00,12,1.825,1.825,1.825,1.825,5
ZKK10,2010-01-12 13:00,12,1.824,1.824,1.824,1.824,2
ZKK10,2010-01-13 13:00,13,1.81,1.81,1.809,1.809,6
ZKK10,2010-01-14 13:00,14,1.81,1.81,1.81,1.81,2
ZKK10,2010-01-15 10:00,15,1.793,1.793,1.793,1.793,1
ZKK10,2010-01-15 11:00,15,1.779,1.779,1.779,1.779,5
ZKK10,2010-01-15 12:00,15,1.78,1.78,1.78,1.78,10
ZKK10,2010-01-15 13:00,15,1.78,1.785,1.78,1.782,12
ZKK10,2010-01-19 10:00,19,1.785,1.785,1.785,1.785,5
ZKK10,2010-01-19 12:00,19,1.783,1.783,1.783,1.783,3
ZKK10,2010-01-19 13:00,19,1.783,1.786,1.783,1.786,23
ZKK10,2010-01-20 13:00,20,1.765,1.765,1.763,1.763,22
ZKK10,2010-01-21 13:00,21,1.78,1.788,1.78,1.788,20
ZKK10,2010-01-22 10:30,22,1.786,1.786,1.78,1.78,11
ZKK10,2010-01-22 11:00,22,1.78,1.78,1.78,1.78,2
ZKK10,2010-01-22 11:30,22,1.78,1.78,1.78,1.78,3
ZKK10,2010-01-22 12:30,22,1.778,1.778,1.778,1.778,1
ZKK10,2010-01-22 13:00,22,1.774,1.78,1.774,1.78,24
ZKK10,2010-01-25 11:00,25,1.787,1.787,1.787,1.787,11
ZKK10,2010-01-25 13:00,25,1.79,1.798,1.79,1.798,24
ZKK10,2010-01-26 13:00,26,1.789,1.79,1.786,1.788,19
ZKK10,2010-01-27 11:00,27,1.775,1.776,1.771,1.775,21
ZKK10,2010-01-27 11:30,27,1.775,1.775,1.775,1.775,3
ZKK10,2010-01-27 12:00,27,1.773,1.773,1.772,1.772,16
ZKK10,2010-01-27 12:30,27,1.771,1.771,1.77,1.77,8
ZKK10,2010-01-27 13:00,27,1.774,1.776,1.774,1.776,26
ZKK10,2010-01-28 10:00,28,1.77,1.77,1.77,1.77,10
ZKK10,2010-01-28 11:30,28,1.765,1.765,1.765,1.765,2
ZKK10,2010-01-28 13:00,28,1.77,1.776,1.77,1.776,29
ZKK10,2010-01-29 10:00,29,1.775,1.775,1.775,1.775,5
ZKK10,2010-01-29 10:30,29,1.773,1.773,1.773,1.773,5
ZKK10,2010-01-29 12:00,29,1.771,1.771,1.77,1.77,6
ZKK10,2010-01-29 13:00,29,1.774,1.78,1.774,1.78,17
ZKK10,2010-02-01 11:00,1,1.771,1.771,1.77,1.77,6
ZKK10,2010-02-01 13:00,1,1.778,1.78,1.778,1.78,20
ZKK10,2010-02-02 11:00,2,1.795,1.795,1.79,1.79,14
ZKK10,2010-02-02 13:00,2,1.799,1.8,1.799,1.8,24
ZKK10,2010-02-03 09:30,3,1.789,1.789,1.789,1.789,8
ZKK10,2010-02-03 10:00,3,1.791,1.791,1.79,1.79,15
ZKK10,2010-02-03 10:30,3,1.79,1.79,1.79,1.79,10
ZKK10,2010-02-03 11:30,3,1.789,1.789,1.784,1.784,12
ZKK10,2010-02-03 12:30,3,1.779,1.779,1.779,1.779,2
ZKK10,2010-02-03 13:00,3,1.781,1.782,1.781,1.782,15
ZKK10,2010-02-04 13:00,4,1.775,1.775,1.774,1.774,17
ZKK10,2010-02-05 07:00,5,1.76,1.76,1.76,1.76,10
ZKK10,2010-02-05 09:30,5,1.76,1.76,1.76,1.76,190
ZKK10,2010-02-05 10:30,5,1.752,1.752,1.746,1.746,2
ZKK10,2010-02-05 12:00,5,1.75,1.75,1.746,1.746,5
ZKK10,2010-02-05 12:30,5,1.743,1.743,1.739,1.739,14
ZKK10,2010-02-05 13:00,5,1.751,1.751,1.74,1.74,17
ZKK10,2010-02-08 11:00,8,1.77,1.77,1.76,1.76,8
ZKK10,2010-02-08 12:30,8,1.76,1.76,1.76,1.76,10
ZKK10,2010-02-08 13:00,8,1.76,1.761,1.755,1.76,44
ZKK10,2010-02-09 09:30,9,1.761,1.761,1.76,1.76,15
ZKK10,2010-02-09 10:00,9,1.76,1.76,1.76,1.76,10
ZKK10,2010-02-09 11:00,9,1.76,1.76,1.76,1.76,10
ZKK10,2010-02-09 12:00,9,1.755,1.755,1.755,1.755,10
ZKK10,2010-02-09 13:00,9,1.76,1.763,1.758,1.758,28
ZKK10,2010-02-10 10:30,10,1.752,1.752,1.752,1.752,1
ZKK10,2010-02-10 11:30,10,1.753,1.753,1.752,1.752,4
ZKK10,2010-02-10 12:30,10,1.752,1.752,1.752,1.752,7
ZKK10,2010-02-10 13:00,10,1.757,1.758,1.755,1.758,24
ZKK10,2010-02-11 11:00,11,1.735,1.735,1.735,1.735,10
ZKK10,2010-02-11 13:00,11,1.737,1.737,1.732,1.732,22
ZKK10,2010-02-12 10:00,12,1.702,1.702,1.702,1.702,2
ZKK10,2010-02-12 10:30,12,1.71,1.71,1.71,1.71,2
ZKK10,2010-02-12 13:00,12,1.708,1.71,1.708,1.71,15
ZKK10,2010-02-16 13:00,16,1.725,1.725,1.725,1.725,17
ZKK10,2010-02-17 09:30,17,1.71,1.71,1.71,1.71,5
ZKK10,2010-02-17 10:00,17,1.71,1.711,1.71,1.71,17
ZKK10,2010-02-17 12:30,17,1.706,1.706,1.701,1.701,7
ZKK10,2010-02-17 13:00,17,1.714,1.714,1.702,1.702,17
ZKK10,2010-02-18 11:00,18,1.698,1.7,1.695,1.695,19
ZKK10,2010-02-18 12:00,18,1.698,1.698,1.698,1.698,2
ZKK10,2010-02-18 12:30,18,1.701,1.702,1.701,1.702,8
ZKK10,2010-02-18 13:00,18,1.702,1.702,1.697,1.697,35
ZKK10,2010-02-19 11:30,19,1.701,1.701,1.7,1.7,35
ZKK10,2010-02-19 12:00,19,1.7,1.7,1.7,1.7,5
ZKK10,2010-02-19 13:00,19,1.701,1.709,1.7,1.7,50
ZKK10,2010-02-22 11:30,22,1.715,1.72,1.715,1.72,15
ZKK10,2010-02-22 12:00,22,1.72,1.72,1.72,1.72,5
ZKK10,2010-02-22 13:00,22,1.729,1.729,1.724,1.724,16
ZKK10,2010-02-23 09:30,23,1.705,1.709,1.705,1.709,23
ZKK10,2010-02-23 10:00,23,1.713,1.715,1.713,1.715,19
ZKK10,2010-02-23 10:30,23,1.71,1.71,1.71,1.71,9
ZKK10,2010-02-23 11:00,23,1.71,1.71,1.71,1.71,1
ZKK10,2010-02-23 13:00,23,1.712,1.715,1.712,1.713,50
ZKK10,2010-02-24 09:30,24,1.73,1.73,1.73,1.73,25
ZKK10,2010-02-24 11:30,24,1.726,1.726,1.726,1.726,15
ZKK10,2010-02-24 12:30,24,1.727,1.727,1.727,1.727,15
ZKK10,2010-02-24 13:00,24,1.727,1.731,1.727,1.731,44
ZKK10,2010-02-25 12:00,25,1.713,1.713,1.713,1.713,10
ZKK10,2010-02-25 13:00,25,1.712,1.724,1.712,1.713,45
ZKK10,2010-02-26 09:30,26,1.744,1.744,1.744,1.744,2
ZKK10,2010-02-26 10:00,26,1.733,1.736,1.733,1.736,3
ZKK10,2010-02-26 11:00,26,1.74,1.74,1.73,1.73,24
ZKK10,2010-02-26 11:30,26,1.73,1.73,1.73,1.73,5
ZKK10,2010-02-26 12:00,26,1.73,1.73,1.73,1.73,10
ZKK10,2010-02-26 13:00,26,1.73,1.73,1.729,1.729,18
ZKK10,2010-03-01 09:30,1,1.71,1.71,1.709,1.709,8
ZKK10,2010-03-01 11:00,1,1.707,1.707,1.697,1.697,7
ZKK10,2010-03-01 12:00,1,1.693,1.693,1.693,1.693,1
ZKK10,2010-03-01 12:30,1,1.706,1.706,1.706,1.706,2
ZKK10,2010-03-01 13:00,1,1.709,1.71,1.699,1.699,21
ZKK10,2010-03-02 09:30,2,1.712,1.712,1.712,1.712,1
ZKK10,2010-03-02 10:00,2,1.701,1.701,1.7,1.7,5
ZKK10,2010-03-02 10:30,2,1.7,1.705,1.7,1.705,6
ZKK10,2010-03-02 11:00,2,1.709,1.709,1.709,1.709,1
ZKK10,2010-03-02 11:30,2,1.691,1.691,1.691,1.691,1
ZKK10,2010-03-02 12:00,2,1.698,1.698,1.698,1.698,1
ZKK10,2010-03-02 12:30,2,1.702,1.705,1.702,1.705,15
ZKK10,2010-03-02 13:00,2,1.707,1.707,1.7,1.7,27
ZKK10,2010-03-03 09:30,3,1.682,1.682,1.682,1.682,2
ZKK10,2010-03-03 10:00,3,1.683,1.683,1.683,1.683,1
ZKK10,2010-03-03 10:30,3,1.688,1.688,1.683,1.685,16
ZKK10,2010-03-03 12:30,3,1.68,1.68,1.68,1.68,1
ZKK10,2010-03-03 13:00,3,1.68,1.682,1.675,1.675,34
ZKK10,2010-03-04 09:30,4,1.617,1.617,1.617,1.617,2
ZKK10,2010-03-04 10:00,4,1.624,1.624,1.624,1.624,1
ZKK10,2010-03-04 11:30,4,1.62,1.621,1.619,1.62,13
ZKK10,2010-03-04 12:00,4,1.624,1.624,1.624,1.624,3
ZKK10,2010-03-04 12:30,4,1.621,1.622,1.621,1.622,10
ZKK10,2010-03-04 13:00,4,1.622,1.627,1.62,1.62,43
ZKK10,2010-03-05 10:30,5,1.635,1.64,1.63,1.635,33
ZKK10,2010-03-05 11:00,5,1.635,1.635,1.635,1.635,20
ZKK10,2010-03-05 11:30,5,1.626,1.628,1.626,1.628,7
ZKK10,2010-03-05 12:00,5,1.628,1.628,1.625,1.625,12
ZKK10,2010-03-05 13:00,5,1.627,1.633,1.626,1.626,24
ZKK10,2010-03-08 09:30,8,1.635,1.635,1.635,1.635,35
ZKK10,2010-03-08 10:00,8,1.635,1.635,1.635,1.635,2
ZKK10,2010-03-08 10:30,8,1.64,1.64,1.64,1.64,10
ZKK10,2010-03-08 11:30,8,1.645,1.645,1.645,1.645,7
ZKK10,2010-03-08 12:30,8,1.643,1.655,1.643,1.651,29
ZKK10,2010-03-08 13:00,8,1.651,1.652,1.65,1.65,38
ZKK10,2010-03-09 09:30,9,1.64,1.64,1.635,1.637,30
ZKK10,2010-03-09 10:00,9,1.633,1.633,1.631,1.631,10
ZKK10,2010-03-09 10:30,9,1.635,1.635,1.634,1.635,29
ZKK10,2010-03-09 11:00,9,1.637,1.64,1.637,1.64,15
ZKK10,2010-03-09 11:30,9,1.635,1.635,1.631,1.632,11
ZKK10,2010-03-09 12:00,9,1.634,1.634,1.626,1.626,32
ZKK10,2010-03-09 12:30,9,1.626,1.626,1.626,1.626,9
ZKK10,2010-03-09 13:00,9,1.625,1.635,1.624,1.631,63
ZKK10,2010-03-10 09:30,10,1.624,1.624,1.624,1.624,1
ZKK10,2010-03-10 10:00,10,1.628,1.635,1.628,1.635,37
ZKK10,2010-03-10 11:00,10,1.625,1.625,1.625,1.625,1
ZKK10,2010-03-10 11:30,10,1.623,1.623,1.623,1.623,1
ZKK10,2010-03-10 12:00,10,1.629,1.629,1.629,1.629,1
ZKK10,2010-03-10 12:30,10,1.625,1.625,1.625,1.625,4
ZKK10,2010-03-10 13:00,10,1.625,1.632,1.623,1.627,39
ZKK10,2010-03-11 10:00,11,1.62,1.62,1.618,1.618,20
ZKK10,2010-03-11 11:30,11,1.615,1.615,1.61,1.61,32
ZKK10,2010-03-11 12:30,11,1.615,1.615,1.615,1.615,1
ZKK10,2010-03-11 13:00,11,1.61,1.619,1.609,1.619,38
ZKK10,2010-03-12 10:00,12,1.603,1.603,1.603,1.603,1
ZKK10,2010-03-12 10:30,12,1.599,1.599,1.598,1.598,7
ZKK10,2010-03-12 11:30,12,1.593,1.593,1.593,1.593,12
ZKK10,2010-03-12 12:30,12,1.593,1.593,1.593,1.593,1
ZKK10,2010-03-12 13:00,12,1.593,1.598,1.59,1.59,31
ZKK10,2010-03-15 09:30,15,1.569,1.57,1.557,1.57,3
ZKK10,2010-03-15 10:00,15,1.565,1.565,1.555,1.555,37
ZKK10,2010-03-15 10:30,15,1.555,1.555,1.555,1.555,3
ZKK10,2010-03-15 11:00,15,1.557,1.557,1.552,1.552,16
ZKK10,2010-03-15 11:30,15,1.552,1.554,1.55,1.55,16
ZKK10,2010-03-15 12:00,15,1.55,1.55,1.55,1.55,5
ZKK10,2010-03-15 12:30,15,1.555,1.555,1.55,1.555,10
ZKK10,2010-03-15 13:00,15,1.555,1.557,1.55,1.557,42
ZKK10,2010-03-16 10:00,16,1.56,1.56,1.56,1.56,14
ZKK10,2010-03-16 10:30,16,1.554,1.554,1.554,1.554,1
ZKK10,2010-03-16 11:00,16,1.554,1.554,1.554,1.554,20
ZKK10,2010-03-16 11:30,16,1.555,1.555,1.555,1.555,1
ZKK10,2010-03-16 12:00,16,1.555,1.555,1.548,1.55,59
ZKK10,2010-03-16 12:30,16,1.555,1.555,1.555,1.555,2
ZKK10,2010-03-16 13:00,16,1.555,1.566,1.555,1.566,40
ZKK10,2010-03-17 10:00,17,1.568,1.577,1.568,1.577,19
ZKK10,2010-03-17 10:30,17,1.579,1.596,1.579,1.59,48
ZKK10,2010-03-17 11:30,17,1.595,1.595,1.595,1.595,5
ZKK10,2010-03-17 12:30,17,1.595,1.601,1.595,1.601,7
ZKK10,2010-03-17 13:00,17,1.607,1.623,1.607,1.622,55
ZKK10,2010-03-18 10:00,18,1.6,1.6,1.6,1.6,1
ZKK10,2010-03-18 11:30,18,1.595,1.595,1.595,1.595,1
ZKK10,2010-03-18 12:00,18,1.607,1.607,1.607,1.607,1
ZKK10,2010-03-18 12:30,18,1.607,1.608,1.607,1.607,17
ZKK10,2010-03-18 13:00,18,1.61,1.616,1.606,1.607,51
ZKK10,2010-03-19 09:30,19,1.575,1.575,1.574,1.574,10
ZKK10,2010-03-19 10:00,19,1.585,1.585,1.58,1.58,3
ZKK10,2010-03-19 10:30,19,1.588,1.588,1.588,1.588,1
ZKK10,2010-03-19 12:00,19,1.585,1.585,1.585,1.585,10
ZKK10,2010-03-19 13:00,19,1.59,1.593,1.59,1.591,47
ZKK10,2010-03-22 09:30,22,1.594,1.594,1.594,1.594,3
ZKK10,2010-03-22 10:00,22,1.588,1.588,1.588,1.588,2
ZKK10,2010-03-22 11:00,22,1.591,1.591,1.588,1.59,4
ZKK10,2010-03-22 11:30,22,1.59,1.59,1.59,1.59,3
ZKK10,2010-03-22 12:00,22,1.59,1.591,1.59,1.591,7
ZKK10,2010-03-22 13:00,22,1.595,1.595,1.595,1.595,15
ZKK10,2010-03-23 09:30,23,1.591,1.591,1.585,1.585,11
ZKK10,2010-03-23 10:30,23,1.585,1.585,1.585,1.585,5
ZKK10,2010-03-23 12:30,23,1.587,1.587,1.585,1.585,6
ZKK10,2010-03-23 13:00,23,1.58,1.588,1.58,1.588,22
ZKK10,2010-03-24 10:00,24,1.571,1.571,1.563,1.563,9
ZKK10,2010-03-24 10:30,24,1.565,1.568,1.56,1.565,51
ZKK10,2010-03-24 11:00,24,1.563,1.563,1.563,1.563,1
ZKK10,2010-03-24 11:30,24,1.565,1.565,1.565,1.565,5
ZKK10,2010-03-24 12:00,24,1.565,1.565,1.565,1.565,2
ZKK10,2010-03-24 13:00,24,1.572,1.578,1.57,1.578,17
ZKK10,2010-03-25 09:30,25,1.57,1.57,1.57,1.57,1
ZKK10,2010-03-25 11:30,25,1.568,1.568,1.568,1.568,1
ZKK10,2010-03-25 12:30,25,1.555,1.567,1.555,1.56,26
ZKK10,2010-03-25 13:00,25,1.55,1.56,1.546,1.558,39
ZKK10,2010-03-26 09:30,26,1.565,1.565,1.565,1.565,1
ZKK10,2010-03-26 13:00,26,1.565,1.57,1.565,1.565,30
ZKK10,2010-03-29 10:00,29,1.59,1.59,1.59,1.59,5
ZKK10,2010-03-29 10:30,29,1.59,1.59,1.585,1.586,23
ZKK10,2010-03-29 12:00,29,1.588,1.59,1.588,1.59,4
ZKK10,2010-03-29 12:30,29,1.59,1.59,1.586,1.589,15
ZKK10,2010-03-29 13:00,29,1.589,1.59,1.589,1.59,18
ZKK10,2010-03-30 09:30,30,1.586,1.586,1.586,1.586,15
ZKK10,2010-03-30 11:30,30,1.587,1.587,1.585,1.585,13
ZKK10,2010-03-30 12:30,30,1.575,1.575,1.575,1.575,5
ZKK10,2010-03-30 13:00,30,1.584,1.589,1.58,1.582,39
ZKK10,2010-03-31 09:30,31,1.561,1.57,1.552,1.56,45
ZKK10,2010-03-31 10:00,31,1.564,1.564,1.555,1.555,18
ZKK10,2010-03-31 10:30,31,1.56,1.56,1.56,1.56,2
ZKK10,2010-03-31 11:00,31,1.554,1.554,1.553,1.553,8
ZKK10,2010-03-31 12:00,31,1.553,1.553,1.553,1.553,10
ZKK10,2010-03-31 12:30,31,1.56,1.56,1.56,1.56,1
ZKK10,2010-03-31 13:00,31,1.56,1.567,1.555,1.555,28
ZKK10,2010-04-01 09:30,1,1.56,1.56,1.557,1.557,8
ZKK10,2010-04-01 10:00,1,1.556,1.556,1.55,1.55,20
ZKK10,2010-04-01 10:30,1,1.55,1.56,1.55,1.56,17
ZKK10,2010-04-01 11:30,1,1.56,1.56,1.56,1.56,8
ZKK10,2010-04-01 12:30,1,1.56,1.56,1.56,1.56,1
ZKK10,2010-04-01 13:00,1,1.557,1.56,1.557,1.56,46
ZKK10,2010-04-05 09:30,5,1.554,1.554,1.554,1.554,6
ZKK10,2010-04-05 11:00,5,1.55,1.55,1.548,1.548,9
ZKK10,2010-04-05 11:30,5,1.546,1.546,1.546,1.546,1
ZKK10,2010-04-05 12:30,5,1.545,1.545,1.545,1.545,2
ZKK10,2010-04-05 13:00,5,1.547,1.55,1.546,1.549,29
ZKK10,2010-04-06 09:30,6,1.54,1.54,1.54,1.54,5
ZKK10,2010-04-06 10:00,6,1.547,1.547,1.547,1.547,3
ZKK10,2010-04-06 10:30,6,1.549,1.549,1.549,1.549,6
ZKK10,2010-04-06 11:00,6,1.54,1.54,1.54,1.54,4
ZKK10,2010-04-06 13:00,6,1.553,1.555,1.55,1.55,41
ZKK10,2010-04-07 09:30,7,1.55,1.55,1.55,1.55,2
ZKK10,2010-04-07 10:00,7,1.541,1.541,1.54,1.54,3
ZKK10,2010-04-07 11:30,7,1.534,1.534,1.534,1.534,1
ZKK10,2010-04-07 12:00,7,1.545,1.55,1.545,1.55,11
ZKK10,2010-04-07 12:30,7,1.555,1.555,1.55,1.55,14
ZKK10,2010-04-07 13:00,7,1.555,1.558,1.55,1.558,23
ZKK10,2010-04-08 09:30,8,1.55,1.55,1.55,1.55,2
ZKK10,2010-04-08 10:00,8,1.54,1.54,1.54,1.54,11
ZKK10,2010-04-08 11:00,8,1.535,1.535,1.533,1.533,25
ZKK10,2010-04-08 11:30,8,1.533,1.535,1.532,1.535,13
ZKK10,2010-04-08 12:00,8,1.535,1.535,1.535,1.535,2
ZKK10,2010-04-08 12:30,8,1.533,1.533,1.533,1.533,5
ZKK10,2010-04-08 13:00,8,1.536,1.54,1.535,1.536,50
ZKK10,2010-04-09 10:00,9,1.536,1.536,1.536,1.536,5
ZKK10,2010-04-09 11:30,9,1.533,1.533,1.533,1.533,1
ZKK10,2010-04-09 12:00,9,1.536,1.536,1.532,1.532,3
ZKK10,2010-04-09 12:30,9,1.521,1.532,1.521,1.532,2
ZKK10,2010-04-09 13:00,9,1.537,1.538,1.532,1.538,31
ZKK10,2010-04-12 09:30,12,1.531,1.54,1.531,1.54,9
ZKK10,2010-04-12 10:00,12,1.538,1.538,1.538,1.538,1
ZKK10,2010-04-12 10:30,12,1.535,1.535,1.535,1.535,7
ZKK10,2010-04-12 11:00,12,1.535,1.535,1.53,1.53,11
ZKK10,2010-04-12 12:30,12,1.535,1.535,1.535,1.535,10
ZKK10,2010-04-12 13:00,12,1.538,1.538,1.535,1.537,30
ZKK10,2010-04-13 10:00,13,1.535,1.536,1.535,1.536,10
ZKK10,2010-04-13 10:30,13,1.535,1.535,1.535,1.535,1
ZKK10,2010-04-13 11:00,13,1.533,1.533,1.533,1.533,1
ZKK10,2010-04-13 11:30,13,1.534,1.535,1.534,1.535,11
ZKK10,2010-04-13 12:00,13,1.538,1.538,1.538,1.538,1
ZKK10,2010-04-13 12:30,13,1.537,1.537,1.537,1.537,1
ZKK10,2010-04-13 13:00,13,1.545,1.545,1.54,1.545,43
ZKK10,2010-04-14 09:30,14,1.55,1.55,1.55,1.55,5
ZKK10,2010-04-14 10:00,14,1.545,1.545,1.545,1.545,5
ZKK10,2010-04-14 11:00,14,1.555,1.558,1.555,1.558,23
ZKK10,2010-04-14 11:30,14,1.56,1.56,1.56,1.56,10
ZKK10,2010-04-14 12:00,14,1.565,1.565,1.565,1.565,10
ZKK10,2010-04-14 12:30,14,1.562,1.562,1.561,1.561,2
ZKK10,2010-04-14 13:00,14,1.564,1.566,1.56,1.561,37
ZKK10,2010-04-15 09:30,15,1.569,1.57,1.569,1.57,15
ZKK10,2010-04-15 10:00,15,1.572,1.572,1.57,1.57,15
ZKK10,2010-04-15 10:30,15,1.57,1.57,1.57,1.57,10
ZKK10,2010-04-15 12:30,15,1.579,1.579,1.579,1.579,1
ZKK10,2010-04-15 13:00,15,1.575,1.578,1.575,1.577,44
ZKK10,2010-04-16 10:30,16,1.573,1.573,1.573,1.573,5
ZKK10,2010-04-16 12:00,16,1.575,1.575,1.573,1.573,20
ZKK10,2010-04-16 13:00,16,1.578,1.586,1.578,1.586,44
ZKK10,2010-04-19 09:30,19,1.569,1.569,1.569,1.569,1
ZKK10,2010-04-19 11:30,19,1.55,1.55,1.55,1.55,1
ZKK10,2010-04-19 12:00,19,1.548,1.551,1.548,1.551,2
ZKK10,2010-04-19 13:00,19,1.55,1.55,1.543,1.55,37
ZKK10,2010-04-20 10:30,20,1.561,1.561,1.561,1.561,1
ZKK10,2010-04-20 12:00,20,1.56,1.561,1.56,1.561,29
ZKK10,2010-04-20 13:00,20,1.567,1.57,1.562,1.565,42
ZKK10,2010-04-21 09:30,21,1.579,1.579,1.579,1.579,1
ZKK10,2010-04-21 10:00,21,1.575,1.58,1.575,1.58,10
ZKK10,2010-04-21 10:30,21,1.579,1.579,1.579,1.579,8
ZKK10,2010-04-21 11:30,21,1.585,1.585,1.582,1.582,8
ZKK10,2010-04-21 12:00,21,1.58,1.58,1.575,1.575,10
ZKK10,2010-04-21 13:00,21,1.583,1.585,1.582,1.585,40
ZKK10,2010-04-22 09:30,22,1.58,1.58,1.58,1.58,3
ZKK10,2010-04-22 10:30,22,1.579,1.58,1.579,1.58,30
ZKK10,2010-04-22 11:00,22,1.581,1.581,1.58,1.58,9
ZKK10,2010-04-22 11:30,22,1.58,1.582,1.578,1.578,11
ZKK10,2010-04-22 12:00,22,1.582,1.582,1.582,1.582,5
ZKK10,2010-04-22 12:30,22,1.583,1.585,1.583,1.585,26
ZKK10,2010-04-22 13:00,22,1.59,1.594,1.584,1.594,63
ZKK10,2010-04-23 09:30,23,1.59,1.59,1.59,1.59,10
ZKK10,2010-04-23 10:00,23,1.59,1.59,1.59,1.59,3
ZKK10,2010-04-23 10:30,23,1.586,1.586,1.586,1.586,7
ZKK10,2010-04-23 11:00,23,1.58,1.58,1.58,1.58,5
ZKK10,2010-04-23 12:00,23,1.58,1.58,1.58,1.58,5
ZKK10,2010-04-23 13:00,23,1.586,1.587,1.583,1.585,40
ZKK10,2010-04-26 09:30,26,1.587,1.59,1.587,1.59,14
ZKK10,2010-04-26 10:00,26,1.59,1.59,1.589,1.589,22
ZKK10,2010-04-26 10:30,26,1.585,1.585,1.58,1.582,29
ZKK10,2010-04-26 11:30,26,1.585,1.585,1.585,1.585,10
ZKK10,2010-04-26 12:30,26,1.585,1.585,1.585,1.585,5
ZKK10,2010-04-26 13:00,26,1.583,1.59,1.58,1.584,45
ZKK10,2010-04-27 10:00,27,1.573,1.573,1.57,1.57,30
ZKK10,2010-04-27 10:30,27,1.571,1.572,1.571,1.571,9
ZKK10,2010-04-27 11:30,27,1.57,1.578,1.563,1.563,60
ZKK10,2010-04-27 12:00,27,1.566,1.566,1.566,1.566,1
ZKK10,2010-04-27 12:30,27,1.57,1.57,1.566,1.566,20
ZKK10,2010-04-27 13:00,27,1.571,1.573,1.571,1.573,20
ZKK10,2010-04-28 09:30,28,1.58,1.593,1.579,1.593,25
ZKK10,2010-04-28 10:00,28,1.592,1.593,1.59,1.59,10
ZKK10,2010-04-28 12:30,28,1.584,1.584,1.584,1.584,1
ZKK10,2010-04-28 13:00,28,1.59,1.592,1.588,1.59,53
ZKK10,2010-04-29 09:30,29,1.6,1.61,1.6,1.605,7
ZKK10,2010-04-29 10:00,29,1.593,1.593,1.593,1.593,4
ZKK10,2010-04-29 10:30,29,1.594,1.599,1.594,1.599,10
ZKK10,2010-04-29 11:00,29,1.599,1.599,1.599,1.599,1
ZKK10,2010-04-29 11:30,29,1.601,1.601,1.601,1.601,5
ZKK10,2010-04-29 12:00,29,1.601,1.601,1.601,1.601,7
ZKK10,2010-04-29 12:30,29,1.594,1.594,1.594,1.594,1
ZKK10,2010-04-29 13:00,29,1.597,1.602,1.597,1.602,20
ZKK10,2010-04-30 09:30,30,1.6,1.6,1.6,1.6,3
ZKK10,2010-04-30 10:00,30,1.595,1.596,1.595,1.595,13
ZKK10,2010-04-30 11:00,30,1.6,1.6,1.59,1.59,28
ZKK10,2010-04-30 13:00,30,1.598,1.605,1.598,1.6,24
ZKK10,2010-05-03 09:30,3,1.61,1.61,1.6,1.61,3
ZKK10,2010-05-03 13:00,3,1.6,1.6,1.597,1.597,11
ZKK10,2010-05-04 10:00,4,1.588,1.588,1.588,1.588,5
ZKK10,2010-05-04 12:30,4,1.594,1.594,1.594,1.594,1
ZKK10,2010-05-04 13:00,4,1.599,1.599,1.599,1.599,7
ZKK10,2010-05-05 09:30,5,1.59,1.59,1.59,1.59,11
ZKK10,2010-05-05 10:30,5,1.593,1.593,1.593,1.593,10