ZKU09,2008-05-05 13:00,5,2.41,2.41,2.41,2.41,0
ZKU09,2008-05-05 13:30,5,2.41,2.41,2.41,2.41,0
ZKU09,2008-05-06 13:30,6,2.44,2.44,2.44,2.44,0
ZKU09,2008-05-08 13:30,8,2.49,2.49,2.49,2.49,0
ZKU09,2008-05-09 13:30,9,2.51,2.51,2.51,2.51,0
ZKU09,2008-05-12 13:30,12,2.53,2.53,2.53,2.53,0
ZKU09,2008-05-13 13:30,13,2.5,2.5,2.5,2.5,0
ZKU09,2008-05-14 13:30,14,2.47,2.47,2.47,2.47,0
ZKU09,2008-05-15 13:30,15,2.45,2.45,2.45,2.45,0
ZKU09,2008-05-16 13:30,16,2.47,2.47,2.47,2.47,0
ZKU09,2008-05-19 13:00,19,2.47,2.47,2.47,2.47,0
ZKU09,2008-05-19 13:30,19,2.47,2.47,2.47,2.47,0
ZKU09,2008-05-20 13:30,20,2.48,2.48,2.48,2.48,0
ZKU09,2008-05-21 10:30,21,2.53,2.53,2.53,2.53,0
ZKU09,2008-05-21 16:00,21,2.5,2.5,2.5,2.5,0
ZKU09,2008-05-22 13:00,22,2.535,2.535,2.535,2.535,0
ZKU09,2008-05-22 13:30,22,2.535,2.535,2.535,2.535,0
ZKU09,2008-05-23 13:30,23,2.54,2.54,2.54,2.54,0
ZKU09,2008-05-27 13:30,27,2.525,2.525,2.525,2.525,0
ZKU09,2008-05-28 13:00,28,2.5,2.5,2.5,2.5,0
ZKU09,2008-05-28 13:30,28,2.5,2.5,2.5,2.5,0
ZKU09,2008-05-29 13:00,29,2.45,2.45,2.45,2.45,0
ZKU09,2008-05-29 14:00,29,2.45,2.45,2.45,2.45,0
ZKU09,2008-05-30 13:00,30,2.45,2.45,2.45,2.45,0
ZKU09,2008-05-30 14:00,30,2.45,2.45,2.45,2.45,0
ZKU09,2008-06-02 14:00,2,2.44,2.44,2.44,2.44,0
ZKU09,2008-06-03 14:00,3,2.38,2.38,2.38,2.38,0
ZKU09,2008-06-04 14:00,4,2.36,2.36,2.36,2.36,0
ZKU09,2008-06-05 12:30,5,2.4,2.4,2.4,2.4,0
ZKU09,2008-06-05 13:00,5,2.4,2.4,2.4,2.4,0
ZKU09,2008-06-05 14:00,5,2.4,2.4,2.4,2.4,0
ZKU09,2008-06-06 12:00,6,2.52,2.52,2.52,2.52,0
ZKU09,2008-06-06 14:00,6,2.5,2.5,2.5,2.5,0
ZKU09,2008-06-09 14:00,9,2.52,2.52,2.52,2.52,0
ZKU09,2008-06-10 12:00,10,2.55,2.55,2.55,2.55,0
ZKU09,2008-06-10 13:00,10,2.55,2.55,2.55,2.55,0
ZKU09,2008-06-10 14:00,10,2.55,2.55,2.55,2.55,0
ZKU09,2008-06-11 14:00,11,2.64,2.64,2.64,2.64,0
ZKU09,2008-06-12 13:00,12,2.72,2.72,2.72,2.72,0
ZKU09,2008-06-12 14:00,12,2.72,2.72,2.72,2.72,0
ZKU09,2008-06-13 14:00,13,2.76,2.76,2.76,2.76,0
ZKU09,2008-06-16 14:00,16,2.83,2.83,2.83,2.83,0
ZKU09,2008-06-17 14:00,17,2.825,2.825,2.825,2.825,0
ZKU09,2008-06-18 14:00,18,2.83,2.83,2.83,2.83,0
ZKU09,2008-06-19 14:00,19,2.75,2.75,2.75,2.75,0
ZKU09,2008-06-20 14:00,20,2.77,2.77,2.77,2.77,0
ZKU09,2008-06-23 14:00,23,2.77,2.77,2.77,2.77,0
ZKU09,2008-06-24 13:00,24,2.75,2.75,2.75,2.75,0
ZKU09,2008-06-24 14:00,24,2.75,2.75,2.75,2.75,0
ZKU09,2008-06-25 13:00,25,2.79,2.79,2.79,2.79,0
ZKU09,2008-06-25 14:00,25,2.79,2.79,2.79,2.79,0
ZKU09,2008-06-26 14:00,26,2.81,2.81,2.81,2.81,0
ZKU09,2008-06-27 14:00,27,2.85,2.85,2.85,2.85,0
ZKU09,2008-06-30 14:00,30,2.78,2.78,2.78,2.78,0
ZKU09,2008-07-01 14:00,1,2.78,2.78,2.78,2.78,0
ZKU09,2008-07-02 14:00,2,2.77,2.77,2.77,2.77,0
ZKU09,2008-07-03 14:00,3,2.86,2.86,2.86,2.86,0
ZKU09,2008-07-04 14:00,4,2.81,2.81,2.81,2.81,0
ZKU09,2008-07-07 13:30,7,2.74,2.74,2.74,2.74,0
ZKU09,2008-07-08 13:30,8,2.73,2.73,2.73,2.73,0
ZKU09,2008-07-09 13:00,9,2.721,2.721,2.721,2.721,0
ZKU09,2008-07-09 13:30,9,2.721,2.721,2.721,2.721,0
ZKU09,2008-07-10 13:30,10,2.72,2.72,2.72,2.72,0
ZKU09,2008-07-11 13:30,11,2.72,2.72,2.72,2.72,0
ZKU09,2008-07-14 13:30,14,2.67,2.67,2.67,2.67,0
ZKU09,2008-07-15 13:30,15,2.67,2.67,2.67,2.67,0
ZKU09,2008-07-16 13:30,16,2.6,2.6,2.6,2.6,0
ZKU09,2008-07-17 13:30,17,2.5,2.5,2.5,2.5,0
ZKU09,2008-07-18 13:30,18,2.38,2.38,2.38,2.38,0
ZKU09,2008-07-21 12:00,21,2.35,2.35,2.35,2.35,0
ZKU09,2008-07-21 14:00,21,2.34,2.34,2.34,2.34,0
ZKU09,2008-07-22 13:30,22,2.22,2.22,2.22,2.22,0
ZKU09,2008-07-23 13:30,23,2.24,2.24,2.24,2.24,0
ZKU09,2008-07-24 13:30,24,2.29,2.29,2.29,2.29,0
ZKU09,2008-07-25 13:30,25,2.36,2.36,2.36,2.36,0
ZKU09,2008-07-28 13:30,28,2.45,2.45,2.45,2.45,0
ZKU09,2008-07-29 13:30,29,2.44,2.44,2.44,2.44,0
ZKU09,2008-07-30 13:30,30,2.44,2.44,2.44,2.44,0
ZKU09,2008-07-31 13:00,31,2.43,2.43,2.43,2.43,0
ZKU09,2008-07-31 13:30,31,2.43,2.43,2.43,2.43,0
ZKU09,2008-08-01 13:00,1,2.375,2.375,2.375,2.375,0
ZKU09,2008-08-01 13:30,1,2.375,2.375,2.375,2.375,0
ZKU09,2008-08-04 13:30,4,2.25,2.25,2.25,2.25,0
ZKU09,2008-08-05 13:30,5,2.19,2.19,2.19,2.19,0
ZKU09,2008-08-06 13:30,6,2.15,2.15,2.15,2.15,0
ZKU09,2008-08-07 13:00,7,2.2,2.2,2.2,2.2,0
ZKU09,2008-08-07 13:30,7,2.2,2.2,2.2,2.2,0
ZKU09,2008-08-08 13:30,8,2.043,2.043,2.043,2.043,0
ZKU09,2008-08-11 13:30,11,2.06,2.06,2.06,2.06,0
ZKU09,2008-08-12 13:30,12,2.09,2.09,2.09,2.09,0
ZKU09,2008-08-13 13:00,13,2.18,2.18,2.18,2.18,0
ZKU09,2008-08-13 13:30,13,2.18,2.18,2.18,2.18,0
ZKU09,2008-08-14 13:00,14,2.2,2.2,2.2,2.2,0
ZKU09,2008-08-14 13:30,14,2.2,2.2,2.2,2.2,0
ZKU09,2008-08-15 13:30,15,2.2,2.2,2.2,2.2,0
ZKU09,2008-08-18 13:30,18,2.17,2.17,2.17,2.17,0
ZKU09,2008-08-19 13:00,19,2.2,2.2,2.2,2.2,0
ZKU09,2008-08-19 13:30,19,2.2,2.2,2.2,2.2,0
ZKU09,2008-08-20 13:00,20,2.26,2.26,2.26,2.26,0
ZKU09,2008-08-20 13:30,20,2.26,2.26,2.26,2.26,0
ZKU09,2008-08-21 13:00,21,2.34,2.34,2.34,2.34,0
ZKU09,2008-08-21 13:30,21,2.34,2.34,2.34,2.34,0
ZKU09,2008-08-22 13:30,22,2.3,2.3,2.3,2.3,0
ZKU09,2008-08-25 13:30,25,2.31,2.31,2.31,2.31,0
ZKU09,2008-08-26 13:30,26,2.3,2.3,2.3,2.3,0
ZKU09,2008-08-27 14:00,27,2.31,2.31,2.31,2.31,0
ZKU09,2008-08-28 13:30,28,2.25,2.25,2.25,2.25,0
ZKU09,2008-08-29 10:00,29,2.3,2.3,2.3,2.3,0
ZKU09,2008-08-29 14:00,29,2.29,2.29,2.29,2.29,0
ZKU09,2008-09-02 10:00,2,2.22,2.22,2.22,2.22,0
ZKU09,2008-09-02 10:30,2,2.22,2.22,2.22,2.22,0
ZKU09,2008-09-02 11:30,2,2.23,2.23,2.23,2.23,0
ZKU09,2008-09-02 13:30,2,2.23,2.23,2.23,2.23,0
ZKU09,2008-09-03 13:30,3,2.22,2.22,2.22,2.22,0
ZKU09,2008-09-04 13:30,4,2.21,2.21,2.21,2.21,0
ZKU09,2008-09-05 13:30,5,2.14,2.14,2.14,2.14,0
ZKU09,2008-09-08 12:30,8,2.155,2.155,2.155,2.155,0
ZKU09,2008-09-08 13:00,8,2.17,2.17,2.15,2.17,0
ZKU09,2008-09-08 13:30,8,2.163,2.163,2.163,2.163,0
ZKU09,2008-09-09 09:30,9,2.135,2.135,2.135,2.135,0
ZKU09,2008-09-09 10:30,9,2.145,2.145,2.145,2.145,0
ZKU09,2008-09-09 13:00,9,2.17,2.17,2.17,2.17,0
ZKU09,2008-09-09 13:30,9,2.17,2.17,2.17,2.17,0
ZKU09,2008-09-10 12:30,10,2.175,2.175,2.175,2.175,0
ZKU09,2008-09-10 13:30,10,2.175,2.175,2.175,2.175,0
ZKU09,2008-09-11 13:30,11,2.15,2.15,2.15,2.15,0
ZKU09,2008-09-12 13:00,12,2.2,2.2,2.2,2.2,0
ZKU09,2008-09-12 13:30,12,2.2,2.2,2.2,2.2,0
ZKU09,2008-09-15 13:00,15,2.18,2.18,2.18,2.18,0
ZKU09,2008-09-15 13:30,15,2.18,2.18,2.18,2.18,0
ZKU09,2008-09-16 11:00,16,2.16,2.16,2.14,2.14,0
ZKU09,2008-09-17 13:00,17,2.15,2.19,2.15,2.19,0
ZKU09,2008-09-17 13:30,17,2.163,2.163,2.163,2.163,0
ZKU09,2008-09-18 11:30,18,2.13,2.13,2.13,2.13,0
ZKU09,2008-09-18 13:30,18,2.13,2.13,2.13,2.13,0
ZKU09,2008-09-19 13:00,19,2.17,2.17,2.17,2.17,0
ZKU09,2008-09-19 13:30,19,2.17,2.17,2.17,2.17,0
ZKU09,2008-09-22 13:30,22,2.24,2.24,2.24,2.24,0
ZKU09,2008-09-23 13:30,23,2.23,2.23,2.23,2.23,0
ZKU09,2008-09-24 12:00,24,2.25,2.25,2.25,2.25,0
ZKU09,2008-09-24 13:00,24,2.26,2.28,2.26,2.28,0
ZKU09,2008-09-24 13:30,24,2.267,2.267,2.267,2.267,0
ZKU09,2008-09-25 13:00,25,2.25,2.25,2.25,2.25,0
ZKU09,2008-09-25 13:30,25,2.25,2.25,2.25,2.25,0
ZKU09,2008-09-26 13:00,26,2.225,2.225,2.225,2.225,0
ZKU09,2008-09-26 13:30,26,2.225,2.225,2.225,2.225,0
ZKU09,2008-09-29 13:00,29,2.151,2.151,2.151,2.151,0
ZKU09,2008-09-29 13:30,29,2.151,2.151,2.151,2.151,0
ZKU09,2008-09-30 13:00,30,2.083,2.1,2.083,2.1,0
ZKU09,2008-09-30 13:30,30,2.092,2.092,2.092,2.092,0
ZKU09,2008-10-01 13:00,1,2.09,2.09,2.09,2.09,0
ZKU09,2008-10-01 13:30,1,2.09,2.09,2.09,2.09,0
ZKU09,2008-10-02 13:00,2,1.945,1.945,1.945,1.945,0
ZKU09,2008-10-02 13:30,2,1.945,1.945,1.945,1.945,0
ZKU09,2008-10-03 13:00,3,2,2,1.98,1.98,0
ZKU09,2008-10-03 13:30,3,1.995,1.995,1.995,1.995,0
ZKU09,2008-10-06 13:30,6,1.823,1.823,1.823,1.823,0
ZKU09,2008-10-07 15:30,7,1.83,1.83,1.83,1.83,0
ZKU09,2008-10-08 13:00,8,1.85,1.85,1.85,1.85,0
ZKU09,2008-10-08 13:30,8,1.85,1.85,1.85,1.85,0
ZKU09,2008-10-09 13:30,9,1.87,1.87,1.87,1.87,0
ZKU09,2008-10-10 13:00,10,1.66,1.66,1.66,1.66,0
ZKU09,2008-10-10 13:30,10,1.66,1.66,1.66,1.66,0
ZKU09,2008-10-13 13:00,13,1.76,1.76,1.76,1.76,0
ZKU09,2008-10-13 13:30,13,1.76,1.76,1.76,1.76,0
ZKU09,2008-10-14 13:00,14,1.771,1.775,1.771,1.775,0
ZKU09,2008-10-14 13:30,14,1.774,1.774,1.774,1.774,0
ZKU09,2008-10-15 13:00,15,1.703,1.703,1.703,1.703,0
ZKU09,2008-10-15 13:30,15,1.703,1.703,1.703,1.703,0
ZKU09,2008-10-16 13:30,16,1.69,1.69,1.69,1.69,0
ZKU09,2008-10-17 13:00,17,1.735,1.735,1.735,1.735,0
ZKU09,2008-10-17 13:30,17,1.735,1.735,1.735,1.735,0
ZKU09,2008-10-20 13:00,20,1.8,1.8,1.8,1.8,0
ZKU09,2008-10-20 13:30,20,1.8,1.8,1.8,1.8,0
ZKU09,2008-10-21 13:00,21,1.79,1.79,1.79,1.79,0
ZKU09,2008-10-21 13:30,21,1.79,1.79,1.79,1.79,0
ZKU09,2008-10-22 13:00,22,1.675,1.73,1.675,1.73,0
ZKU09,2008-10-22 13:30,22,1.703,1.703,1.703,1.703,0
ZKU09,2008-10-23 10:00,23,1.77,1.77,1.77,1.77,0
ZKU09,2008-10-23 13:00,23,1.71,1.71,1.71,1.71,0
ZKU09,2008-10-23 13:30,23,1.71,1.71,1.71,1.71,0
ZKU09,2008-10-24 13:00,24,1.71,1.71,1.71,1.71,0
ZKU09,2008-10-24 13:30,24,1.71,1.71,1.71,1.71,0
ZKU09,2008-10-27 13:00,27,1.735,1.735,1.735,1.735,0
ZKU09,2008-10-27 13:30,27,1.735,1.735,1.735,1.735,0
ZKU09,2008-10-28 13:00,28,1.76,1.76,1.76,1.76,0
ZKU09,2008-10-28 13:30,28,1.76,1.76,1.76,1.76,0
ZKU09,2008-10-29 13:00,29,1.9,1.9,1.9,1.9,0
ZKU09,2008-10-29 13:30,29,1.88,1.88,1.88,1.88,0
ZKU09,2008-10-30 13:00,30,1.865,1.865,1.865,1.865,0
ZKU09,2008-10-30 13:30,30,1.865,1.865,1.865,1.865,0
ZKU09,2008-10-31 12:30,31,1.82,1.82,1.82,1.82,0
ZKU09,2008-10-31 13:00,31,1.76,1.8,1.76,1.8,0
ZKU09,2008-10-31 13:30,31,1.78,1.78,1.78,1.78,0
ZKU09,2008-11-04 13:00,4,1.85,1.85,1.85,1.85,5
ZKU09,2008-11-05 13:00,5,1.8,1.8,1.8,1.8,2
ZKU09,2008-11-07 13:00,7,1.768,1.768,1.731,1.768,3
ZKU09,2008-11-11 13:00,11,1.71,1.71,1.71,1.71,2
ZKU09,2008-11-12 13:00,12,1.69,1.71,1.69,1.71,10
ZKU09,2008-11-13 13:00,13,1.71,1.71,1.71,1.71,10
ZKU09,2008-11-17 13:00,17,1.75,1.75,1.75,1.75,5
ZKU09,2008-11-19 13:00,19,1.74,1.74,1.74,1.74,2
ZKU09,2008-11-20 13:00,20,1.68,1.68,1.68,1.68,2
ZKU09,2008-11-24 13:00,24,1.69,1.69,1.69,1.69,2
ZKU09,2008-11-25 13:00,25,1.67,1.67,1.66,1.66,3
ZKU09,2008-11-26 13:00,26,1.7,1.7,1.7,1.7,5
ZKU09,2008-11-28 11:30,28,1.68,1.68,1.68,1.68,5
ZKU09,2008-12-02 13:00,2,1.61,1.61,1.61,1.61,2
ZKU09,2008-12-04 13:00,4,1.58,1.6,1.545,1.545,10
ZKU09,2008-12-05 13:00,5,1.46,1.515,1.46,1.515,7
ZKU09,2008-12-08 13:00,8,1.56,1.56,1.56,1.56,1
ZKU09,2008-12-09 13:00,9,1.54,1.54,1.54,1.54,2
ZKU09,2008-12-10 13:00,10,1.575,1.575,1.575,1.575,5
ZKU09,2008-12-11 13:00,11,1.59,1.635,1.59,1.635,8
ZKU09,2008-12-12 13:00,12,1.61,1.65,1.61,1.65,7
ZKU09,2008-12-15 13:00,15,1.63,1.63,1.63,1.63,5
ZKU09,2008-12-16 13:00,16,1.71,1.71,1.71,1.71,2
ZKU09,2008-12-17 13:00,17,1.68,1.68,1.68,1.68,5
ZKU09,2008-12-18 13:00,18,1.68,1.68,1.68,1.68,5
ZKU09,2008-12-19 13:00,19,1.65,1.65,1.65,1.65,5
ZKU09,2008-12-22 13:00,22,1.65,1.65,1.65,1.65,2
ZKU09,2008-12-24 11:30,24,1.69,1.69,1.69,1.69,5
ZKU09,2008-12-26 13:00,26,1.739,1.739,1.739,1.739,5
ZKU09,2008-12-29 13:00,29,1.69,1.69,1.69,1.69,2
ZKU09,2008-12-31 13:00,31,1.69,1.735,1.69,1.735,7
ZKU09,2009-01-05 13:00,5,1.75,1.75,1.75,1.75,3
ZKU09,2009-01-07 13:00,7,1.77,1.77,1.77,1.77,1
ZKU09,2009-01-08 13:00,8,1.74,1.74,1.74,1.74,5
ZKU09,2009-01-09 13:00,9,1.78,1.78,1.78,1.78,5
ZKU09,2009-01-12 13:00,12,1.7,1.7,1.7,1.7,2
ZKU09,2009-01-13 13:00,13,1.665,1.665,1.665,1.665,2
ZKU09,2009-01-14 13:00,14,1.678,1.678,1.678,1.678,2
ZKU09,2009-01-15 13:00,15,1.65,1.65,1.65,1.65,5
ZKU09,2009-01-20 13:00,20,1.69,1.7,1.69,1.7,7
ZKU09,2009-01-22 13:00,22,1.7,1.7,1.7,1.7,5
ZKU09,2009-01-23 13:00,23,1.735,1.735,1.7,1.7,7
ZKU09,2009-01-26 13:00,26,1.71,1.71,1.71,1.71,5
ZKU09,2009-01-27 13:00,27,1.67,1.67,1.67,1.67,5
ZKU09,2009-01-29 13:00,29,1.7,1.7,1.7,1.7,5
ZKU09,2009-01-30 13:00,30,1.68,1.68,1.68,1.68,5
ZKU09,2009-02-02 13:00,2,1.65,1.65,1.65,1.65,5
ZKU09,2009-02-03 13:00,3,1.62,1.62,1.62,1.62,2
ZKU09,2009-02-04 11:00,4,1.6,1.6,1.6,1.6,5
ZKU09,2009-02-05 13:00,5,1.65,1.65,1.65,1.65,2
ZKU09,2009-02-09 13:00,9,1.66,1.66,1.66,1.66,5
ZKU09,2009-02-10 13:00,10,1.66,1.66,1.66,1.66,1
ZKU09,2009-02-17 12:00,17,1.585,1.585,1.585,1.585,10
ZKU09,2009-02-18 09:30,18,1.58,1.58,1.58,1.58,2
ZKU09,2009-02-18 12:30,18,1.58,1.58,1.58,1.58,5
ZKU09,2009-02-19 13:00,19,1.6,1.6,1.6,1.6,1
ZKU09,2009-02-20 13:00,20,1.56,1.56,1.56,1.56,3
ZKU09,2009-02-23 13:00,23,1.56,1.56,1.56,1.56,5
ZKU09,2009-02-24 13:00,24,1.59,1.59,1.55,1.55,3
ZKU09,2009-02-25 13:00,25,1.63,1.63,1.58,1.58,15
ZKU09,2009-02-27 13:00,27,1.595,1.595,1.595,1.595,2
ZKU09,2009-03-02 13:00,2,1.55,1.55,1.55,1.55,4
ZKU09,2009-03-04 09:30,4,1.565,1.565,1.565,1.565,10
ZKU09,2009-03-04 10:00,4,1.575,1.575,1.575,1.575,10
ZKU09,2009-03-04 13:00,4,1.56,1.578,1.56,1.578,6
ZKU09,2009-03-05 13:00,5,1.545,1.565,1.54,1.54,9
ZKU09,2009-03-06 09:30,6,1.54,1.54,1.54,1.54,5
ZKU09,2009-03-06 11:00,6,1.555,1.555,1.555,1.555,10
ZKU09,2009-03-06 13:00,6,1.555,1.555,1.555,1.555,5
ZKU09,2009-03-09 13:00,9,1.57,1.59,1.57,1.57,10
ZKU09,2009-03-10 09:30,10,1.63,1.63,1.63,1.63,5
ZKU09,2009-03-10 11:30,10,1.62,1.62,1.62,1.62,5
ZKU09,2009-03-10 13:00,10,1.615,1.615,1.605,1.605,10
ZKU09,2009-03-11 13:00,11,1.58,1.58,1.578,1.578,8
ZKU09,2009-03-12 11:30,12,1.605,1.605,1.605,1.605,5
ZKU09,2009-03-12 13:00,12,1.615,1.639,1.615,1.62,12
ZKU09,2009-03-13 13:00,13,1.65,1.65,1.64,1.64,5
ZKU09,2009-03-16 13:00,16,1.655,1.655,1.655,1.655,5
ZKU09,2009-03-17 13:00,17,1.64,1.665,1.64,1.665,10
ZKU09,2009-03-18 11:00,18,1.645,1.645,1.645,1.645,5
ZKU09,2009-03-18 13:00,18,1.64,1.64,1.64,1.64,5
ZKU09,2009-03-19 12:00,19,1.68,1.68,1.68,1.68,10
ZKU09,2009-03-19 13:00,19,1.67,1.68,1.67,1.68,9
ZKU09,2009-03-20 13:00,20,1.66,1.66,1.65,1.66,23
ZKU09,2009-03-23 13:00,23,1.675,1.675,1.665,1.665,5
ZKU09,2009-03-24 13:00,24,1.66,1.66,1.66,1.66,5
ZKU09,2009-03-25 13:00,25,1.64,1.64,1.64,1.64,5
ZKU09,2009-03-26 13:00,26,1.64,1.655,1.64,1.655,15
ZKU09,2009-03-27 13:00,27,1.63,1.63,1.63,1.63,4
ZKU09,2009-03-30 13:00,30,1.63,1.63,1.6,1.6,7
ZKU09,2009-03-31 12:30,31,1.635,1.635,1.635,1.635,5
ZKU09,2009-03-31 13:00,31,1.65,1.65,1.65,1.65,2
ZKU09,2009-04-01 13:00,1,1.64,1.64,1.64,1.64,5
ZKU09,2009-04-02 13:00,2,1.65,1.67,1.65,1.65,13
ZKU09,2009-04-03 13:00,3,1.655,1.657,1.65,1.65,22
ZKU09,2009-04-06 13:00,6,1.66,1.66,1.64,1.66,7
ZKU09,2009-04-07 13:00,7,1.63,1.63,1.62,1.62,5
ZKU09,2009-04-08 13:00,8,1.625,1.625,1.625,1.625,1
ZKU09,2009-04-09 13:00,9,1.605,1.605,1.605,1.605,25
ZKU09,2009-04-13 13:00,13,1.605,1.605,1.605,1.605,5
ZKU09,2009-04-14 09:30,14,1.61,1.625,1.61,1.625,25
ZKU09,2009-04-14 11:30,14,1.61,1.61,1.61,1.61,10
ZKU09,2009-04-14 12:30,14,1.616,1.616,1.616,1.616,19
ZKU09,2009-04-14 13:00,14,1.63,1.63,1.63,1.63,2
ZKU09,2009-04-15 09:30,15,1.61,1.61,1.61,1.61,10
ZKU09,2009-04-15 13:00,15,1.61,1.61,1.61,1.61,10
ZKU09,2009-04-16 13:00,16,1.615,1.63,1.615,1.63,10
ZKU09,2009-04-17 12:00,17,1.61,1.61,1.61,1.61,5
ZKU09,2009-04-17 13:00,17,1.622,1.622,1.622,1.622,2
ZKU09,2009-04-20 10:00,20,1.58,1.58,1.58,1.58,10
ZKU09,2009-04-20 11:30,20,1.58,1.58,1.58,1.58,2
ZKU09,2009-04-23 13:00,23,1.59,1.59,1.59,1.59,5
ZKU09,2009-04-27 13:00,27,1.58,1.58,1.58,1.58,2
ZKU09,2009-04-28 13:00,28,1.582,1.582,1.582,1.582,1
ZKU09,2009-04-29 10:00,29,1.59,1.59,1.59,1.59,10
ZKU09,2009-04-29 12:30,29,1.6,1.6,1.6,1.6,5
ZKU09,2009-04-29 13:00,29,1.63,1.63,1.63,1.63,2
ZKU09,2009-04-30 13:00,30,1.62,1.62,1.62,1.62,2
ZKU09,2009-05-01 13:00,1,1.665,1.665,1.665,1.665,5
ZKU09,2009-05-06 13:00,6,1.665,1.679,1.665,1.679,7
ZKU09,2009-05-07 12:30,7,1.67,1.67,1.67,1.67,5
ZKU09,2009-05-15 13:00,15,1.69,1.69,1.67,1.67,10
ZKU09,2009-05-18 13:00,18,1.7,1.7,1.7,1.7,2
ZKU09,2009-05-19 12:30,19,1.715,1.715,1.715,1.715,1
ZKU09,2009-05-21 12:00,21,1.71,1.71,1.71,1.71,10
ZKU09,2009-05-21 12:30,21,1.72,1.72,1.72,1.72,5
ZKU09,2009-05-22 12:30,22,1.72,1.72,1.72,1.72,5
ZKU09,2009-05-22 13:00,22,1.72,1.72,1.72,1.72,5
ZKU09,2009-05-27 13:00,27,1.73,1.73,1.73,1.73,3
ZKU09,2009-05-28 12:30,28,1.73,1.73,1.73,1.73,5
ZKU09,2009-05-28 13:00,28,1.73,1.73,1.73,1.73,25
ZKU09,2009-05-29 11:00,29,1.74,1.74,1.74,1.74,15
ZKU09,2009-05-29 12:00,29,1.74,1.74,1.74,1.74,5
ZKU09,2009-05-29 12:30,29,1.74,1.75,1.74,1.75,15
ZKU09,2009-06-01 13:00,1,1.785,1.785,1.785,1.785,5
ZKU09,2009-06-02 11:30,2,1.772,1.772,1.772,1.772,10
ZKU09,2009-06-03 13:00,3,1.77,1.77,1.77,1.77,5
ZKU09,2009-06-04 12:00,4,1.785,1.785,1.785,1.785,5
ZKU09,2009-06-04 13:00,4,1.785,1.8,1.785,1.8,10
ZKU09,2009-06-05 13:00,5,1.775,1.775,1.775,1.775,5
ZKU09,2009-06-08 13:00,8,1.755,1.755,1.755,1.755,10
ZKU09,2009-06-09 11:00,9,1.76,1.76,1.76,1.76,10
ZKU09,2009-06-09 13:00,9,1.769,1.78,1.769,1.78,8
ZKU09,2009-06-10 13:00,10,1.77,1.77,1.77,1.77,10
ZKU09,2009-06-11 11:30,11,1.785,1.785,1.785,1.785,5
ZKU09,2009-06-11 12:00,11,1.78,1.78,1.78,1.78,5
ZKU09,2009-06-11 13:00,11,1.794,1.795,1.794,1.795,10
ZKU09,2009-06-12 11:30,12,1.76,1.76,1.76,1.76,2
ZKU09,2009-06-12 13:00,12,1.759,1.759,1.759,1.759,5
ZKU09,2009-06-15 09:30,15,1.74,1.74,1.74,1.74,1
ZKU09,2009-06-15 11:30,15,1.72,1.72,1.72,1.72,1
ZKU09,2009-06-15 13:00,15,1.725,1.725,1.725,1.725,5
ZKU09,2009-06-16 09:30,16,1.737,1.737,1.737,1.737,1
ZKU09,2009-06-16 10:30,16,1.717,1.717,1.717,1.717,1
ZKU09,2009-06-16 13:00,16,1.71,1.71,1.71,1.71,5
ZKU09,2009-06-17 09:30,17,1.7,1.7,1.7,1.7,1
ZKU09,2009-06-17 10:00,17,1.69,1.69,1.69,1.69,10
ZKU09,2009-06-17 11:00,17,1.695,1.695,1.695,1.695,10
ZKU09,2009-06-17 13:00,17,1.7,1.71,1.7,1.71,15
ZKU09,2009-06-19 11:30,19,1.695,1.695,1.695,1.695,10
ZKU09,2009-06-19 13:00,19,1.69,1.7,1.68,1.68,21
ZKU09,2009-06-22 10:30,22,1.66,1.66,1.66,1.66,1
ZKU09,2009-06-22 12:00,22,1.65,1.65,1.65,1.65,5
ZKU09,2009-06-22 13:00,22,1.659,1.659,1.64,1.64,6
ZKU09,2009-06-23 12:30,23,1.655,1.655,1.655,1.655,5
ZKU09,2009-06-23 13:00,23,1.655,1.655,1.655,1.655,5
ZKU09,2009-06-24 12:00,24,1.63,1.63,1.63,1.63,6
ZKU09,2009-06-24 13:00,24,1.64,1.64,1.61,1.64,10
ZKU09,2009-06-25 11:00,25,1.65,1.65,1.65,1.65,1
ZKU09,2009-06-26 13:00,26,1.65,1.65,1.632,1.632,11
ZKU09,2009-06-29 09:30,29,1.65,1.65,1.65,1.65,2
ZKU09,2009-06-29 10:00,29,1.65,1.65,1.65,1.65,3
ZKU09,2009-06-29 11:30,29,1.65,1.65,1.65,1.65,5
ZKU09,2009-06-29 12:00,29,1.65,1.65,1.65,1.65,5
ZKU09,2009-06-29 13:00,29,1.645,1.648,1.645,1.648,5
ZKU09,2009-06-30 09:30,30,1.619,1.619,1.619,1.619,1
ZKU09,2009-06-30 11:00,30,1.545,1.545,1.545,1.545,15
ZKU09,2009-06-30 11:30,30,1.535,1.535,1.535,1.535,10
ZKU09,2009-06-30 12:00,30,1.555,1.57,1.555,1.556,15
ZKU09,2009-06-30 13:00,30,1.55,1.55,1.55,1.55,5
ZKU09,2009-07-01 10:30,1,1.54,1.54,1.54,1.54,1
ZKU09,2009-07-01 11:00,1,1.54,1.54,1.54,1.54,8
ZKU09,2009-07-01 13:00,1,1.54,1.57,1.54,1.57,11
ZKU09,2009-07-02 13:00,2,1.537,1.537,1.535,1.537,15
ZKU09,2009-07-06 13:00,6,1.465,1.485,1.462,1.475,13
ZKU09,2009-07-07 10:30,7,1.49,1.49,1.49,1.49,1
ZKU09,2009-07-07 12:30,7,1.48,1.48,1.48,1.48,3
ZKU09,2009-07-07 13:00,7,1.49,1.49,1.452,1.452,16
ZKU09,2009-07-08 10:00,8,1.46,1.46,1.46,1.46,1
ZKU09,2009-07-08 11:00,8,1.469,1.47,1.469,1.47,3
ZKU09,2009-07-08 11:30,8,1.47,1.47,1.47,1.47,1
ZKU09,2009-07-08 13:00,8,1.47,1.47,1.46,1.469,17
ZKU09,2009-07-09 09:30,9,1.475,1.475,1.475,1.475,3
ZKU09,2009-07-09 10:30,9,1.475,1.475,1.47,1.47,4
ZKU09,2009-07-09 11:30,9,1.475,1.475,1.475,1.475,4
ZKU09,2009-07-09 13:00,9,1.475,1.48,1.47,1.47,9
ZKU09,2009-07-10 10:00,10,1.46,1.46,1.46,1.46,2
ZKU09,2009-07-10 11:00,10,1.45,1.45,1.45,1.45,5
ZKU09,2009-07-10 11:30,10,1.46,1.46,1.46,1.46,5
ZKU09,2009-07-10 12:00,10,1.46,1.46,1.46,1.46,7
ZKU09,2009-07-10 12:30,10,1.45,1.46,1.45,1.46,4
ZKU09,2009-07-10 13:00,10,1.463,1.463,1.463,1.463,1
ZKU09,2009-07-13 10:00,13,1.45,1.45,1.45,1.45,1
ZKU09,2009-07-13 11:30,13,1.45,1.45,1.45,1.45,2
ZKU09,2009-07-13 12:00,13,1.45,1.45,1.45,1.45,11
ZKU09,2009-07-13 12:30,13,1.45,1.45,1.45,1.45,6
ZKU09,2009-07-13 13:00,13,1.46,1.46,1.46,1.46,2
ZKU09,2009-07-14 13:00,14,1.474,1.474,1.474,1.474,5
ZKU09,2009-07-15 10:30,15,1.47,1.47,1.47,1.47,5
ZKU09,2009-07-15 11:00,15,1.48,1.48,1.47,1.47,15
ZKU09,2009-07-15 12:00,15,1.48,1.48,1.48,1.48,1
ZKU09,2009-07-15 13:00,15,1.465,1.475,1.465,1.475,4
ZKU09,2009-07-16 12:30,16,1.465,1.465,1.465,1.465,5
ZKU09,2009-07-16 13:00,16,1.476,1.484,1.476,1.48,11
ZKU09,2009-07-17 13:00,17,1.51,1.51,1.51,1.51,2
ZKU09,2009-07-20 10:30,20,1.52,1.52,1.52,1.52,12
ZKU09,2009-07-20 11:00,20,1.52,1.52,1.52,1.52,2
ZKU09,2009-07-20 12:30,20,1.52,1.52,1.52,1.52,3
ZKU09,2009-07-20 13:00,20,1.53,1.535,1.53,1.535,4
ZKU09,2009-07-21 13:00,21,1.5,1.515,1.5,1.509,10
ZKU09,2009-07-22 09:30,22,1.46,1.46,1.46,1.46,6
ZKU09,2009-07-22 13:00,22,1.475,1.5,1.475,1.5,27
ZKU09,2009-07-23 10:00,23,1.539,1.539,1.539,1.539,1
ZKU09,2009-07-23 11:00,23,1.525,1.525,1.525,1.525,5
ZKU09,2009-07-23 11:30,23,1.534,1.534,1.534,1.534,3
ZKU09,2009-07-23 13:00,23,1.539,1.56,1.539,1.56,21
ZKU09,2009-07-24 12:30,24,1.52,1.52,1.52,1.52,3
ZKU09,2009-07-24 13:00,24,1.52,1.52,1.491,1.491,10
ZKU09,2009-07-27 10:00,27,1.515,1.515,1.515,1.515,3
ZKU09,2009-07-27 10:30,27,1.52,1.52,1.52,1.52,2
ZKU09,2009-07-27 11:00,27,1.515,1.517,1.515,1.517,6
ZKU09,2009-07-27 13:00,27,1.53,1.58,1.53,1.55,19
ZKU09,2009-07-28 10:30,28,1.55,1.55,1.55,1.55,5
ZKU09,2009-07-28 11:00,28,1.55,1.555,1.55,1.555,9
ZKU09,2009-07-28 13:00,28,1.545,1.555,1.545,1.555,14
ZKU09,2009-07-29 10:30,29,1.535,1.535,1.535,1.535,5
ZKU09,2009-07-29 11:00,29,1.535,1.535,1.535,1.535,5
ZKU09,2009-07-29 12:30,29,1.535,1.535,1.535,1.535,5
ZKU09,2009-07-29 13:00,29,1.539,1.549,1.539,1.548,15
ZKU09,2009-07-30 09:30,30,1.575,1.575,1.575,1.575,2
ZKU09,2009-07-30 10:00,30,1.52,1.52,1.52,1.52,2
ZKU09,2009-07-30 13:00,30,1.57,1.577,1.54,1.577,23
ZKU09,2009-07-31 10:30,31,1.58,1.58,1.575,1.575,20
ZKU09,2009-07-31 11:30,31,1.57,1.57,1.57,1.57,1
ZKU09,2009-07-31 13:00,31,1.583,1.583,1.583,1.583,7
ZKU09,2009-08-03 11:30,3,1.65,1.65,1.65,1.65,7
ZKU09,2009-08-03 12:30,3,1.65,1.65,1.65,1.65,8
ZKU09,2009-08-03 13:00,3,1.655,1.655,1.645,1.655,22
ZKU09,2009-08-04 11:30,4,1.652,1.652,1.652,1.652,1
ZKU09,2009-08-04 12:00,4,1.645,1.645,1.645,1.645,4
ZKU09,2009-08-04 13:00,4,1.625,1.639,1.625,1.63,8
ZKU09,2009-08-05 10:30,5,1.62,1.62,1.61,1.61,5
ZKU09,2009-08-05 11:00,5,1.606,1.606,1.595,1.595,8
ZKU09,2009-08-05 12:00,5,1.59,1.59,1.59,1.59,2
ZKU09,2009-08-05 13:00,5,1.614,1.621,1.605,1.605,15
ZKU09,2009-08-06 09:30,6,1.598,1.598,1.598,1.598,1
ZKU09,2009-08-06 10:00,6,1.57,1.57,1.57,1.57,5
ZKU09,2009-08-06 11:00,6,1.555,1.555,1.54,1.546,30
ZKU09,2009-08-06 12:00,6,1.54,1.54,1.54,1.54,9
ZKU09,2009-08-06 12:30,6,1.555,1.555,1.555,1.555,10
ZKU09,2009-08-06 13:00,6,1.545,1.56,1.54,1.56,18
ZKU09,2009-08-07 09:30,7,1.541,1.541,1.54,1.54,16
ZKU09,2009-08-07 11:00,7,1.54,1.54,1.54,1.54,10
ZKU09,2009-08-07 12:00,7,1.515,1.515,1.515,1.515,7
ZKU09,2009-08-07 13:00,7,1.51,1.54,1.51,1.54,16
ZKU09,2009-08-09 18:00,10,1.547,1.547,1.547,1.547,1
ZKU09,2009-08-10 10:00,10,1.545,1.545,1.545,1.545,5
ZKU09,2009-08-10 10:30,10,1.535,1.535,1.535,1.535,1
ZKU09,2009-08-10 12:00,10,1.525,1.525,1.525,1.525,8
ZKU09,2009-08-10 13:00,10,1.525,1.533,1.525,1.533,5
ZKU09,2009-08-11 12:30,11,1.533,1.533,1.533,1.533,9
ZKU09,2009-08-11 13:00,11,1.53,1.539,1.53,1.535,19
ZKU09,2009-08-12 10:30,12,1.52,1.52,1.515,1.52,9
ZKU09,2009-08-12 11:00,12,1.535,1.535,1.535,1.535,1
ZKU09,2009-08-12 12:00,12,1.544,1.544,1.544,1.544,5
ZKU09,2009-08-12 12:30,12,1.553,1.554,1.553,1.554,6
ZKU09,2009-08-12 13:00,12,1.54,1.55,1.54,1.55,11
ZKU09,2009-08-13 13:00,13,1.57,1.57,1.565,1.565,11
ZKU09,2009-08-14 10:00,14,1.555,1.555,1.555,1.555,6
ZKU09,2009-08-14 13:00,14,1.555,1.555,1.555,1.555,20
ZKU09,2009-08-17 10:30,17,1.533,1.533,1.533,1.533,4
ZKU09,2009-08-17 11:30,17,1.53,1.53,1.53,1.53,5
ZKU09,2009-08-17 12:30,17,1.53,1.53,1.53,1.53,15
ZKU09,2009-08-17 13:00,17,1.54,1.55,1.54,1.55,25
ZKU09,2009-08-18 11:30,18,1.547,1.55,1.547,1.55,11
ZKU09,2009-08-18 12:30,18,1.554,1.554,1.554,1.554,1
ZKU09,2009-08-18 13:00,18,1.545,1.555,1.545,1.555,24
ZKU09,2009-08-19 09:30,19,1.545,1.545,1.545,1.545,4
ZKU09,2009-08-19 10:30,19,1.555,1.555,1.555,1.555,5
ZKU09,2009-08-19 11:00,19,1.551,1.552,1.551,1.551,13
ZKU09,2009-08-19 11:30,19,1.55,1.557,1.55,1.551,20
ZKU09,2009-08-19 13:00,19,1.563,1.578,1.563,1.568,29
ZKU09,2009-08-20 10:00,20,1.56,1.56,1.56,1.56,2
ZKU09,2009-08-20 11:00,20,1.572,1.574,1.57,1.573,9
ZKU09,2009-08-20 11:30,20,1.573,1.573,1.573,1.573,2
ZKU09,2009-08-20 12:00,20,1.57,1.573,1.566,1.573,11
ZKU09,2009-08-20 12:30,20,1.577,1.577,1.577,1.577,2
ZKU09,2009-08-20 13:00,20,1.58,1.585,1.58,1.585,16
ZKU09,2009-08-21 10:00,21,1.597,1.597,1.597,1.597,1
ZKU09,2009-08-21 12:00,21,1.6,1.6,1.6,1.6,5
ZKU09,2009-08-21 13:00,21,1.597,1.616,1.597,1.616,19
ZKU09,2009-08-24 10:30,24,1.62,1.62,1.62,1.62,2
ZKU09,2009-08-24 12:30,24,1.632,1.632,1.632,1.632,3
ZKU09,2009-08-24 13:00,24,1.633,1.65,1.633,1.65,28
ZKU09,2009-08-25 11:00,25,1.63,1.63,1.63,1.63,9
ZKU09,2009-08-25 11:30,25,1.627,1.627,1.627,1.627,1
ZKU09,2009-08-25 12:00,25,1.623,1.623,1.616,1.616,13
ZKU09,2009-08-25 13:00,25,1.623,1.627,1.62,1.62,8
ZKU09,2009-08-26 09:30,26,1.602,1.602,1.601,1.601,4
ZKU09,2009-08-26 10:00,26,1.62,1.62,1.615,1.615,3
ZKU09,2009-08-26 10:30,26,1.61,1.61,1.61,1.61,5
ZKU09,2009-08-26 13:00,26,1.619,1.619,1.614,1.619,17
ZKU09,2009-08-27 12:30,27,1.61,1.61,1.61,1.61,3
ZKU09,2009-08-27 13:00,27,1.61,1.628,1.61,1.628,19
ZKU09,2009-08-28 09:30,28,1.62,1.62,1.62,1.62,7
ZKU09,2009-08-28 10:30,28,1.622,1.622,1.622,1.622,5
ZKU09,2009-08-28 11:00,28,1.62,1.62,1.619,1.619,4
ZKU09,2009-08-28 11:30,28,1.615,1.615,1.615,1.615,2
ZKU09,2009-08-28 13:00,28,1.61,1.62,1.61,1.618,25
ZKU09,2009-08-31 13:00,31,1.6,1.614,1.595,1.614,20
ZKU09,2009-09-01 12:00,1,1.6,1.6,1.599,1.599,3
ZKU09,2009-09-01 13:00,1,1.6,1.607,1.6,1.607,16
ZKU09,2009-09-02 12:30,2,1.595,1.595,1.595,1.595,5
ZKU09,2009-09-02 13:00,2,1.6,1.6,1.6,1.6,10