ZKU10,2008-05-05 13:30,5,2.41,2.41,2.41,2.41,0
ZKU10,2008-05-06 13:30,6,2.44,2.44,2.44,2.44,0
ZKU10,2008-05-08 13:30,8,2.49,2.49,2.49,2.49,0
ZKU10,2008-05-09 13:30,9,2.49,2.49,2.49,2.49,0
ZKU10,2008-05-12 13:30,12,2.5,2.5,2.5,2.5,0
ZKU10,2008-05-13 13:30,13,2.47,2.47,2.47,2.47,0
ZKU10,2008-05-14 13:30,14,2.44,2.44,2.44,2.44,0
ZKU10,2008-05-15 13:30,15,2.42,2.42,2.42,2.42,0
ZKU10,2008-05-16 13:30,16,2.44,2.44,2.44,2.44,0
ZKU10,2008-05-19 13:30,19,2.44,2.44,2.44,2.44,0
ZKU10,2008-05-20 13:30,20,2.46,2.46,2.46,2.46,0
ZKU10,2008-05-21 16:00,21,2.5,2.5,2.5,2.5,0
ZKU10,2008-05-22 16:00,22,2.535,2.535,2.535,2.535,0
ZKU10,2008-05-23 13:30,23,2.56,2.56,2.56,2.56,0
ZKU10,2008-05-27 13:30,27,2.54,2.54,2.54,2.54,0
ZKU10,2008-05-28 13:30,28,2.53,2.53,2.53,2.53,0
ZKU10,2008-05-29 14:00,29,2.47,2.47,2.47,2.47,0
ZKU10,2008-05-30 14:00,30,2.46,2.46,2.46,2.46,0
ZKU10,2008-06-02 14:00,2,2.45,2.45,2.45,2.45,0
ZKU10,2008-06-03 14:00,3,2.43,2.43,2.43,2.43,0
ZKU10,2008-06-04 14:00,4,2.4,2.4,2.4,2.4,0
ZKU10,2008-06-05 14:00,5,2.41,2.41,2.41,2.41,0
ZKU10,2008-06-06 14:00,6,2.53,2.53,2.53,2.53,0
ZKU10,2008-06-09 14:00,9,2.54,2.54,2.54,2.54,0
ZKU10,2008-06-10 14:00,10,2.57,2.57,2.57,2.57,0
ZKU10,2008-06-11 14:00,11,2.66,2.66,2.66,2.66,0
ZKU10,2008-06-12 14:00,12,2.74,2.74,2.74,2.74,0
ZKU10,2008-06-13 14:00,13,2.78,2.78,2.78,2.78,0
ZKU10,2008-06-16 14:00,16,2.86,2.86,2.86,2.86,0
ZKU10,2008-06-17 14:00,17,2.845,2.845,2.845,2.845,0
ZKU10,2008-06-18 14:00,18,2.84,2.84,2.84,2.84,0
ZKU10,2008-06-19 14:00,19,2.75,2.75,2.75,2.75,0
ZKU10,2008-06-20 14:00,20,2.77,2.77,2.77,2.77,0
ZKU10,2008-06-23 14:00,23,2.75,2.75,2.75,2.75,0
ZKU10,2008-06-24 14:00,24,2.73,2.73,2.73,2.73,0
ZKU10,2008-06-25 14:00,25,2.76,2.76,2.76,2.76,0
ZKU10,2008-06-26 14:00,26,2.78,2.78,2.78,2.78,0
ZKU10,2008-06-27 14:00,27,2.83,2.83,2.83,2.83,0
ZKU10,2008-06-30 14:00,30,2.75,2.75,2.75,2.75,0
ZKU10,2008-07-01 14:00,1,2.74,2.74,2.74,2.74,0
ZKU10,2008-07-02 14:00,2,2.75,2.75,2.75,2.75,0
ZKU10,2008-07-03 14:00,3,2.86,2.86,2.86,2.86,0
ZKU10,2008-07-04 14:00,4,2.78,2.78,2.78,2.78,0
ZKU10,2008-07-07 13:30,7,2.69,2.69,2.69,2.69,0
ZKU10,2008-07-08 13:30,8,2.69,2.69,2.69,2.69,0
ZKU10,2008-07-09 13:30,9,2.62,2.62,2.62,2.62,0
ZKU10,2008-07-10 13:30,10,2.7,2.7,2.7,2.7,0
ZKU10,2008-07-11 13:30,11,2.7,2.7,2.7,2.7,0
ZKU10,2008-07-14 13:30,14,2.66,2.66,2.66,2.66,0
ZKU10,2008-07-15 13:30,15,2.66,2.66,2.66,2.66,0
ZKU10,2008-07-16 13:30,16,2.62,2.62,2.62,2.62,0
ZKU10,2008-07-17 13:30,17,2.51,2.51,2.51,2.51,0
ZKU10,2008-07-18 13:30,18,2.4,2.4,2.4,2.4,0
ZKU10,2008-07-21 14:00,21,2.35,2.35,2.35,2.35,0
ZKU10,2008-07-22 13:30,22,2.22,2.22,2.22,2.22,0
ZKU10,2008-07-23 13:30,23,2.23,2.23,2.23,2.23,0
ZKU10,2008-07-24 13:30,24,2.27,2.27,2.27,2.27,0
ZKU10,2008-07-25 13:30,25,2.34,2.34,2.34,2.34,0
ZKU10,2008-07-28 13:30,28,2.43,2.43,2.43,2.43,0
ZKU10,2008-07-29 13:30,29,2.43,2.43,2.43,2.43,0
ZKU10,2008-07-30 13:30,30,2.43,2.43,2.43,2.43,0
ZKU10,2008-07-31 13:30,31,2.42,2.42,2.42,2.42,0
ZKU10,2008-08-01 13:30,1,2.36,2.36,2.36,2.36,0
ZKU10,2008-08-04 13:30,4,2.26,2.26,2.26,2.26,0
ZKU10,2008-08-05 13:30,5,2.2,2.2,2.2,2.2,0
ZKU10,2008-08-06 13:30,6,2.16,2.16,2.16,2.16,0
ZKU10,2008-08-07 13:30,7,2.21,2.21,2.21,2.21,0
ZKU10,2008-08-08 13:30,8,2.08,2.08,2.08,2.08,0
ZKU10,2008-08-11 13:30,11,2.08,2.08,2.08,2.08,0
ZKU10,2008-08-12 13:30,12,2.11,2.11,2.11,2.11,0
ZKU10,2008-08-13 13:30,13,2.19,2.19,2.19,2.19,0
ZKU10,2008-08-14 13:30,14,2.22,2.22,2.22,2.22,0
ZKU10,2008-08-15 13:30,15,2.22,2.22,2.22,2.22,0
ZKU10,2008-08-18 13:30,18,2.2,2.2,2.2,2.2,0
ZKU10,2008-08-19 13:30,19,2.22,2.22,2.22,2.22,0
ZKU10,2008-08-20 13:30,20,2.26,2.26,2.26,2.26,0
ZKU10,2008-08-21 13:30,21,2.35,2.35,2.35,2.35,0
ZKU10,2008-08-22 13:30,22,2.31,2.31,2.31,2.31,0
ZKU10,2008-08-25 13:30,25,2.33,2.33,2.33,2.33,0
ZKU10,2008-08-26 13:30,26,2.31,2.31,2.31,2.31,0
ZKU10,2008-08-27 14:00,27,2.33,2.33,2.33,2.33,0
ZKU10,2008-08-28 13:30,28,2.27,2.27,2.27,2.27,0
ZKU10,2008-08-29 14:00,29,2.3,2.3,2.3,2.3,0
ZKU10,2008-09-02 13:30,2,2.24,2.24,2.24,2.24,0
ZKU10,2008-09-03 13:30,3,2.21,2.21,2.21,2.21,0
ZKU10,2008-09-04 13:30,4,2.23,2.23,2.23,2.23,0
ZKU10,2008-09-05 13:30,5,2.15,2.15,2.15,2.15,0
ZKU10,2008-09-08 13:30,8,2.18,2.18,2.18,2.18,0
ZKU10,2008-09-09 13:30,9,2.19,2.19,2.19,2.19,0
ZKU10,2008-09-10 13:30,10,2.18,2.18,2.18,2.18,0
ZKU10,2008-09-11 13:30,11,2.17,2.17,2.17,2.17,0
ZKU10,2008-09-12 13:30,12,2.2,2.2,2.2,2.2,0
ZKU10,2008-09-15 13:30,15,2.2,2.2,2.2,2.2,0
ZKU10,2008-09-17 13:30,17,2.17,2.17,2.17,2.17,0
ZKU10,2008-09-18 13:30,18,2.15,2.15,2.15,2.15,0
ZKU10,2008-09-19 13:30,19,2.18,2.18,2.18,2.18,0
ZKU10,2008-09-22 13:30,22,2.25,2.25,2.25,2.25,0
ZKU10,2008-09-23 14:00,23,2.24,2.24,2.24,2.24,0
ZKU10,2008-09-24 13:30,24,2.28,2.28,2.28,2.28,0
ZKU10,2008-09-25 13:30,25,2.26,2.26,2.26,2.26,0
ZKU10,2008-09-26 13:30,26,2.245,2.245,2.245,2.245,0
ZKU10,2008-09-29 13:30,29,2.18,2.18,2.18,2.18,0
ZKU10,2008-09-30 13:30,30,2.13,2.13,2.13,2.13,0
ZKU10,2008-10-01 13:30,1,2.11,2.11,2.11,2.11,0
ZKU10,2008-10-02 14:00,2,1.98,1.98,1.98,1.98,0
ZKU10,2008-10-03 13:30,3,2.01,2.01,2.01,2.01,0
ZKU10,2008-10-06 13:30,6,1.85,1.85,1.85,1.85,0
ZKU10,2008-10-07 15:30,7,1.85,1.85,1.85,1.85,0
ZKU10,2008-10-08 13:30,8,1.87,1.87,1.87,1.87,0
ZKU10,2008-10-09 13:30,9,1.89,1.89,1.89,1.89,0
ZKU10,2008-10-10 13:30,10,1.7,1.7,1.7,1.7,0
ZKU10,2008-10-13 13:30,13,1.81,1.81,1.81,1.81,0
ZKU10,2008-10-14 13:30,14,1.83,1.83,1.83,1.83,0
ZKU10,2008-10-15 13:30,15,1.73,1.73,1.73,1.73,0
ZKU10,2008-10-16 13:30,16,1.71,1.71,1.71,1.71,0
ZKU10,2008-10-17 13:30,17,1.77,1.77,1.77,1.77,0
ZKU10,2008-10-20 13:30,20,1.83,1.83,1.83,1.83,0
ZKU10,2008-10-21 13:30,21,1.8,1.8,1.8,1.8,0
ZKU10,2008-10-22 13:30,22,1.72,1.72,1.72,1.72,0
ZKU10,2008-10-23 13:30,23,1.75,1.75,1.75,1.75,0
ZKU10,2008-10-24 13:30,24,1.73,1.73,1.73,1.73,0
ZKU10,2008-10-27 13:30,27,1.75,1.75,1.75,1.75,0
ZKU10,2008-10-28 13:30,28,1.78,1.78,1.78,1.78,0
ZKU10,2008-10-29 13:30,29,1.9,1.9,1.9,1.9,0
ZKU10,2008-10-30 14:00,30,1.87,1.87,1.87,1.87,0
ZKU10,2008-10-31 14:00,31,1.8,1.8,1.8,1.8,0
ZKU10,2009-07-10 10:00,10,1.475,1.485,1.475,1.485,10
ZKU10,2009-07-10 13:00,10,1.495,1.495,1.495,1.495,2
ZKU10,2009-07-21 13:00,21,1.54,1.54,1.54,1.54,2
ZKU10,2009-08-21 13:00,21,1.581,1.581,1.581,1.581,5
ZKU10,2009-08-24 13:00,24,1.602,1.602,1.602,1.602,5
ZKU10,2009-08-25 13:00,25,1.602,1.602,1.602,1.602,5
ZKU10,2009-08-26 13:00,26,1.615,1.62,1.615,1.62,5
ZKU10,2009-08-27 13:00,27,1.62,1.62,1.62,1.62,1
ZKU10,2009-08-28 11:00,28,1.62,1.62,1.62,1.62,10
ZKU10,2009-08-28 13:00,28,1.615,1.615,1.615,1.615,5
ZKU10,2009-08-31 13:00,31,1.605,1.605,1.605,1.605,5
ZKU10,2009-09-01 13:00,1,1.585,1.585,1.585,1.585,5
ZKU10,2009-09-02 13:00,2,1.575,1.575,1.575,1.575,5
ZKU10,2009-09-03 13:00,3,1.575,1.575,1.575,1.575,5
ZKU10,2009-09-04 13:00,4,1.555,1.56,1.555,1.56,8
ZKU10,2009-09-08 13:00,8,1.565,1.565,1.565,1.565,5
ZKU10,2009-09-09 13:00,9,1.575,1.575,1.575,1.575,5
ZKU10,2009-09-10 11:30,10,1.59,1.59,1.59,1.59,3
ZKU10,2009-09-10 13:00,10,1.585,1.585,1.585,1.585,5
ZKU10,2009-09-11 13:00,11,1.595,1.595,1.595,1.595,1
ZKU10,2009-09-14 13:00,14,1.6,1.615,1.6,1.6,6
ZKU10,2009-09-15 13:00,15,1.655,1.66,1.655,1.66,7
ZKU10,2009-09-16 13:00,16,1.65,1.65,1.65,1.65,4
ZKU10,2009-09-17 13:00,17,1.63,1.63,1.63,1.63,5
ZKU10,2009-09-18 13:00,18,1.62,1.62,1.61,1.61,10
ZKU10,2009-09-21 13:00,21,1.61,1.61,1.61,1.61,5
ZKU10,2009-09-22 13:00,22,1.625,1.625,1.625,1.625,5
ZKU10,2009-09-23 13:00,23,1.625,1.625,1.625,1.625,5
ZKU10,2009-09-25 13:00,25,1.623,1.623,1.62,1.621,5
ZKU10,2009-09-28 13:00,28,1.645,1.645,1.64,1.64,2
ZKU10,2009-09-30 13:00,30,1.655,1.655,1.655,1.655,1
ZKU10,2009-10-01 13:00,1,1.65,1.65,1.65,1.65,6
ZKU10,2009-10-02 13:00,2,1.65,1.65,1.65,1.65,1
ZKU10,2009-10-06 13:00,6,1.68,1.7,1.68,1.7,5
ZKU10,2009-10-07 13:00,7,1.695,1.695,1.695,1.695,5
ZKU10,2009-10-08 13:00,8,1.715,1.715,1.715,1.715,4
ZKU10,2009-10-12 12:00,12,1.75,1.75,1.75,1.75,5
ZKU10,2009-10-12 13:00,12,1.75,1.75,1.75,1.75,5
ZKU10,2009-10-13 13:00,13,1.765,1.765,1.765,1.765,5
ZKU10,2009-10-14 13:00,14,1.765,1.765,1.765,1.765,5
ZKU10,2009-10-15 13:00,15,1.74,1.74,1.74,1.74,5
ZKU10,2009-10-16 13:00,16,1.74,1.742,1.74,1.742,7
ZKU10,2009-10-19 13:00,19,1.77,1.77,1.77,1.77,5
ZKU10,2009-10-20 13:00,20,1.79,1.79,1.79,1.79,3
ZKU10,2009-10-21 13:00,21,1.84,1.84,1.84,1.84,5
ZKU10,2009-10-22 13:00,22,1.855,1.867,1.85,1.85,7
ZKU10,2009-10-23 12:00,23,1.88,1.88,1.88,1.88,2
ZKU10,2009-10-23 13:00,23,1.864,1.864,1.864,1.864,1
ZKU10,2009-10-26 13:00,26,1.81,1.81,1.81,1.81,5
ZKU10,2009-10-27 13:00,27,1.791,1.8,1.791,1.8,2
ZKU10,2009-10-28 13:00,28,1.786,1.786,1.786,1.786,5
ZKU10,2009-10-29 13:00,29,1.806,1.82,1.806,1.82,10
ZKU10,2009-10-30 10:30,30,1.77,1.77,1.77,1.77,5
ZKU10,2009-10-30 11:30,30,1.775,1.775,1.775,1.775,5
ZKU10,2009-10-30 12:30,30,1.775,1.775,1.775,1.775,7
ZKU10,2009-10-30 13:00,30,1.77,1.77,1.77,1.77,5
ZKU10,2009-11-02 13:00,2,1.79,1.79,1.79,1.79,2
ZKU10,2009-11-03 13:00,3,1.8,1.8,1.8,1.8,4
ZKU10,2009-11-04 13:00,4,1.802,1.802,1.802,1.802,4
ZKU10,2009-11-05 13:00,5,1.81,1.81,1.807,1.81,7
ZKU10,2009-11-06 13:00,6,1.785,1.785,1.785,1.785,4
ZKU10,2009-11-09 13:00,9,1.82,1.82,1.82,1.82,4
ZKU10,2009-11-10 13:00,10,1.835,1.835,1.835,1.835,4
ZKU10,2009-11-11 10:30,11,1.835,1.835,1.835,1.835,5
ZKU10,2009-11-11 13:00,11,1.835,1.835,1.835,1.835,4
ZKU10,2009-11-12 13:00,12,1.825,1.825,1.825,1.825,4
ZKU10,2009-11-13 13:00,13,1.83,1.83,1.83,1.83,4
ZKU10,2009-11-16 13:00,16,1.86,1.86,1.86,1.86,2
ZKU10,2009-11-18 13:00,18,1.855,1.855,1.855,1.855,4
ZKU10,2009-11-19 13:00,19,1.85,1.85,1.85,1.85,4
ZKU10,2009-11-20 13:00,20,1.844,1.844,1.844,1.844,4
ZKU10,2009-11-23 13:00,23,1.85,1.85,1.85,1.85,2
ZKU10,2009-11-24 13:00,24,1.82,1.82,1.82,1.82,4
ZKU10,2009-11-25 13:00,25,1.85,1.85,1.85,1.85,4
ZKU10,2009-11-27 11:30,27,1.832,1.832,1.832,1.832,2
ZKU10,2009-11-30 13:00,30,1.845,1.85,1.845,1.85,6
ZKU10,2009-12-01 13:00,1,1.86,1.87,1.86,1.87,6
ZKU10,2009-12-02 13:00,2,1.831,1.831,1.831,1.831,2
ZKU10,2009-12-03 13:00,3,1.823,1.823,1.822,1.822,5
ZKU10,2009-12-04 13:00,4,1.811,1.811,1.8,1.8,10
ZKU10,2009-12-07 13:00,7,1.805,1.805,1.804,1.804,7
ZKU10,2009-12-08 13:00,8,1.81,1.81,1.806,1.806,5
ZKU10,2009-12-09 13:00,9,1.785,1.785,1.785,1.785,10
ZKU10,2009-12-10 10:00,10,1.811,1.811,1.811,1.811,10
ZKU10,2009-12-10 12:00,10,1.785,1.785,1.785,1.785,5
ZKU10,2009-12-10 13:00,10,1.774,1.774,1.774,1.774,4
ZKU10,2009-12-11 13:00,11,1.77,1.77,1.77,1.77,5
ZKU10,2009-12-14 13:00,14,1.75,1.75,1.75,1.75,4
ZKU10,2009-12-15 11:30,15,1.765,1.765,1.765,1.765,10
ZKU10,2009-12-15 13:00,15,1.77,1.77,1.77,1.77,5
ZKU10,2009-12-16 13:00,16,1.763,1.763,1.763,1.763,4
ZKU10,2009-12-17 12:30,17,1.75,1.75,1.75,1.75,1
ZKU10,2009-12-17 13:00,17,1.75,1.75,1.75,1.75,5
ZKU10,2009-12-18 13:00,18,1.757,1.757,1.757,1.757,10
ZKU10,2009-12-21 13:00,21,1.762,1.762,1.761,1.761,4
ZKU10,2009-12-22 13:00,22,1.775,1.775,1.775,1.775,4
ZKU10,2009-12-23 13:00,23,1.829,1.829,1.798,1.798,4
ZKU10,2009-12-24 11:30,24,1.801,1.801,1.801,1.801,4
ZKU10,2009-12-28 13:00,28,1.842,1.842,1.842,1.842,5
ZKU10,2009-12-29 13:00,29,1.847,1.848,1.847,1.848,5
ZKU10,2009-12-30 13:00,30,1.851,1.851,1.85,1.85,5
ZKU10,2009-12-31 13:00,31,1.885,1.885,1.85,1.85,21
ZKU10,2010-01-04 13:00,4,1.845,1.853,1.845,1.853,9
ZKU10,2010-01-05 13:00,5,1.855,1.858,1.855,1.856,11
ZKU10,2010-01-06 13:00,6,1.857,1.858,1.856,1.856,12
ZKU10,2010-01-07 10:30,7,1.875,1.875,1.875,1.875,5
ZKU10,2010-01-07 12:30,7,1.87,1.87,1.87,1.87,5
ZKU10,2010-01-07 13:00,7,1.861,1.861,1.857,1.857,7
ZKU10,2010-01-08 10:30,8,1.87,1.87,1.865,1.865,12
ZKU10,2010-01-08 13:00,8,1.873,1.881,1.873,1.876,38
ZKU10,2010-01-11 13:00,11,1.873,1.874,1.873,1.874,40
ZKU10,2010-01-12 10:00,12,1.82,1.82,1.82,1.82,2
ZKU10,2010-01-12 10:30,12,1.82,1.82,1.82,1.82,4
ZKU10,2010-01-12 12:30,12,1.812,1.812,1.8,1.81,15
ZKU10,2010-01-12 13:00,12,1.805,1.805,1.805,1.805,10
ZKU10,2010-01-13 13:00,13,1.782,1.79,1.78,1.78,19
ZKU10,2010-01-14 10:00,14,1.785,1.785,1.785,1.785,1
ZKU10,2010-01-14 13:00,14,1.786,1.786,1.786,1.786,15
ZKU10,2010-01-15 10:00,15,1.78,1.78,1.78,1.78,2
ZKU10,2010-01-15 11:30,15,1.785,1.785,1.785,1.785,5
ZKU10,2010-01-15 13:00,15,1.773,1.773,1.773,1.773,10
ZKU10,2010-01-19 13:00,19,1.773,1.773,1.771,1.771,8
ZKU10,2010-01-20 13:00,20,1.753,1.753,1.752,1.752,12
ZKU10,2010-01-21 13:00,21,1.765,1.765,1.764,1.764,10
ZKU10,2010-01-22 11:00,22,1.77,1.77,1.77,1.77,5
ZKU10,2010-01-22 11:30,22,1.76,1.76,1.76,1.76,5
ZKU10,2010-01-22 13:00,22,1.751,1.751,1.745,1.745,15
ZKU10,2010-01-25 13:00,25,1.76,1.775,1.76,1.775,12
ZKU10,2010-01-26 13:00,26,1.756,1.756,1.754,1.754,5
ZKU10,2010-01-27 13:00,27,1.736,1.736,1.735,1.735,15
ZKU10,2010-01-28 13:00,28,1.739,1.746,1.739,1.741,16
ZKU10,2010-01-29 13:00,29,1.736,1.742,1.735,1.737,18
ZKU10,2010-02-01 11:30,1,1.736,1.736,1.736,1.736,1
ZKU10,2010-02-01 13:00,1,1.738,1.74,1.738,1.74,6
ZKU10,2010-02-02 09:30,2,1.77,1.77,1.77,1.77,6
ZKU10,2010-02-02 12:30,2,1.77,1.77,1.77,1.77,5
ZKU10,2010-02-02 13:00,2,1.767,1.767,1.766,1.766,15
ZKU10,2010-02-03 12:30,3,1.756,1.756,1.756,1.756,6
ZKU10,2010-02-03 13:00,3,1.742,1.742,1.74,1.74,7
ZKU10,2010-02-04 13:00,4,1.73,1.731,1.73,1.731,15
ZKU10,2010-02-05 12:30,5,1.723,1.723,1.72,1.72,10
ZKU10,2010-02-05 13:00,5,1.713,1.714,1.71,1.71,22
ZKU10,2010-02-08 13:00,8,1.728,1.73,1.728,1.73,16
ZKU10,2010-02-09 13:00,9,1.735,1.735,1.735,1.735,10
ZKU10,2010-02-10 13:00,10,1.73,1.731,1.73,1.731,15
ZKU10,2010-02-11 13:00,11,1.73,1.73,1.719,1.719,25
ZKU10,2010-02-12 13:00,12,1.695,1.695,1.695,1.695,15
ZKU10,2010-02-16 10:00,16,1.72,1.72,1.72,1.72,11
ZKU10,2010-02-16 13:00,16,1.69,1.69,1.69,1.69,2
ZKU10,2010-02-17 12:00,17,1.71,1.71,1.71,1.71,5
ZKU10,2010-02-17 13:00,17,1.695,1.695,1.695,1.695,16
ZKU10,2010-02-18 11:30,18,1.695,1.695,1.695,1.695,2
ZKU10,2010-02-18 12:00,18,1.694,1.694,1.693,1.693,4
ZKU10,2010-02-18 13:00,18,1.686,1.69,1.685,1.69,15
ZKU10,2010-02-19 12:30,19,1.7,1.7,1.7,1.7,10
ZKU10,2010-02-19 13:00,19,1.7,1.7,1.694,1.694,27
ZKU10,2010-02-22 12:00,22,1.722,1.722,1.722,1.722,10
ZKU10,2010-02-22 13:00,22,1.718,1.718,1.718,1.718,20
ZKU10,2010-02-23 13:00,23,1.704,1.714,1.704,1.71,31
ZKU10,2010-02-24 13:00,24,1.729,1.729,1.725,1.725,20
ZKU10,2010-02-25 13:00,25,1.716,1.716,1.715,1.715,15
ZKU10,2010-02-26 13:00,26,1.735,1.735,1.735,1.735,5
ZKU10,2010-03-01 13:00,1,1.71,1.71,1.71,1.71,22
ZKU10,2010-03-02 10:00,2,1.713,1.713,1.713,1.713,10
ZKU10,2010-03-02 13:00,2,1.707,1.707,1.707,1.707,20
ZKU10,2010-03-03 12:30,3,1.707,1.707,1.707,1.707,5
ZKU10,2010-03-03 13:00,3,1.701,1.701,1.69,1.695,37
ZKU10,2010-03-04 13:00,4,1.65,1.65,1.646,1.646,20
ZKU10,2010-03-05 13:00,5,1.659,1.659,1.659,1.659,20
ZKU10,2010-03-08 13:00,8,1.67,1.67,1.666,1.666,22
ZKU10,2010-03-09 13:00,9,1.656,1.658,1.656,1.658,27
ZKU10,2010-03-10 11:30,10,1.677,1.677,1.677,1.677,10
ZKU10,2010-03-10 12:00,10,1.669,1.669,1.669,1.669,10
ZKU10,2010-03-10 13:00,10,1.661,1.662,1.661,1.661,20
ZKU10,2010-03-11 13:00,11,1.653,1.653,1.652,1.652,15
ZKU10,2010-03-12 13:00,12,1.647,1.647,1.64,1.64,25
ZKU10,2010-03-15 13:00,15,1.6,1.6,1.598,1.598,25
ZKU10,2010-03-16 12:30,16,1.607,1.607,1.607,1.607,3
ZKU10,2010-03-16 13:00,16,1.612,1.612,1.611,1.611,25
ZKU10,2010-03-17 10:30,17,1.654,1.659,1.654,1.659,15
ZKU10,2010-03-17 11:00,17,1.65,1.65,1.65,1.65,1
ZKU10,2010-03-17 13:00,17,1.673,1.673,1.665,1.667,40
ZKU10,2010-03-18 10:00,18,1.66,1.66,1.66,1.66,9
ZKU10,2010-03-18 10:30,18,1.66,1.66,1.66,1.66,1
ZKU10,2010-03-18 12:00,18,1.66,1.66,1.66,1.66,20
ZKU10,2010-03-18 13:00,18,1.66,1.666,1.659,1.66,37
ZKU10,2010-03-19 10:00,19,1.655,1.655,1.655,1.655,15
ZKU10,2010-03-19 13:00,19,1.64,1.657,1.64,1.644,20
ZKU10,2010-03-22 09:30,22,1.647,1.647,1.647,1.647,5
ZKU10,2010-03-22 11:30,22,1.645,1.645,1.645,1.645,1
ZKU10,2010-03-22 13:00,22,1.646,1.646,1.644,1.644,20
ZKU10,2010-03-23 10:30,23,1.64,1.64,1.64,1.64,5
ZKU10,2010-03-23 13:00,23,1.635,1.635,1.634,1.634,12
ZKU10,2010-03-24 13:00,24,1.622,1.622,1.62,1.62,15
ZKU10,2010-03-25 12:30,25,1.62,1.62,1.615,1.615,21
ZKU10,2010-03-25 13:00,25,1.611,1.611,1.6,1.6,26
ZKU10,2010-03-29 13:00,29,1.627,1.627,1.624,1.624,16
ZKU10,2010-03-30 13:00,30,1.625,1.625,1.625,1.625,10
ZKU10,2010-03-31 11:00,31,1.605,1.605,1.605,1.605,4
ZKU10,2010-03-31 11:30,31,1.605,1.605,1.605,1.605,2
ZKU10,2010-03-31 13:00,31,1.607,1.607,1.601,1.601,25
ZKU10,2010-04-01 13:00,1,1.6,1.6,1.6,1.6,15
ZKU10,2010-04-05 13:00,5,1.583,1.583,1.583,1.583,6
ZKU10,2010-04-06 10:00,6,1.603,1.603,1.603,1.603,2
ZKU10,2010-04-06 10:30,6,1.609,1.609,1.609,1.609,5
ZKU10,2010-04-06 12:00,6,1.611,1.611,1.611,1.611,10
ZKU10,2010-04-06 13:00,6,1.6,1.6,1.6,1.6,20
ZKU10,2010-04-07 12:00,7,1.61,1.61,1.61,1.61,10
ZKU10,2010-04-07 13:00,7,1.605,1.605,1.605,1.605,15
ZKU10,2010-04-08 09:30,8,1.591,1.595,1.591,1.595,14
ZKU10,2010-04-08 13:00,8,1.586,1.599,1.584,1.584,26
ZKU10,2010-04-09 11:30,9,1.588,1.588,1.588,1.588,1
ZKU10,2010-04-09 12:30,9,1.584,1.584,1.584,1.584,2
ZKU10,2010-04-09 13:00,9,1.576,1.585,1.574,1.585,30
ZKU10,2010-04-12 10:00,12,1.608,1.608,1.608,1.608,6
ZKU10,2010-04-12 11:00,12,1.601,1.601,1.601,1.601,1
ZKU10,2010-04-12 13:00,12,1.6,1.6,1.584,1.585,20
ZKU10,2010-04-13 13:00,13,1.599,1.599,1.592,1.592,16
ZKU10,2010-04-14 11:00,14,1.616,1.616,1.616,1.616,1
ZKU10,2010-04-14 13:00,14,1.612,1.612,1.611,1.611,20
ZKU10,2010-04-15 10:00,15,1.637,1.637,1.637,1.637,10
ZKU10,2010-04-15 13:00,15,1.637,1.637,1.635,1.635,15
ZKU10,2010-04-16 13:00,16,1.637,1.655,1.636,1.655,20
ZKU10,2010-04-19 09:30,19,1.625,1.625,1.62,1.62,20
ZKU10,2010-04-19 12:00,19,1.595,1.595,1.595,1.595,3
ZKU10,2010-04-19 13:00,19,1.595,1.595,1.595,1.595,16
ZKU10,2010-04-20 13:00,20,1.609,1.613,1.609,1.613,24
ZKU10,2010-04-21 13:00,21,1.628,1.645,1.625,1.645,15
ZKU10,2010-04-22 11:30,22,1.63,1.63,1.63,1.63,3
ZKU10,2010-04-22 13:00,22,1.63,1.63,1.63,1.63,20
ZKU10,2010-04-23 13:00,23,1.625,1.625,1.625,1.625,20
ZKU10,2010-04-26 13:00,26,1.627,1.627,1.624,1.625,18
ZKU10,2010-04-27 10:30,27,1.625,1.625,1.625,1.625,11
ZKU10,2010-04-27 11:00,27,1.625,1.625,1.625,1.625,9
ZKU10,2010-04-27 11:30,27,1.62,1.62,1.62,1.62,5
ZKU10,2010-04-27 12:30,27,1.625,1.625,1.625,1.625,15
ZKU10,2010-04-27 13:00,27,1.618,1.618,1.616,1.616,23
ZKU10,2010-04-28 13:00,28,1.633,1.635,1.632,1.635,28
ZKU10,2010-04-29 13:00,29,1.634,1.635,1.633,1.633,13
ZKU10,2010-04-30 11:30,30,1.641,1.641,1.64,1.64,25
ZKU10,2010-04-30 12:00,30,1.646,1.646,1.646,1.646,10
ZKU10,2010-04-30 12:30,30,1.646,1.646,1.646,1.646,15
ZKU10,2010-04-30 13:00,30,1.647,1.652,1.644,1.644,20
ZKU10,2010-05-03 11:00,3,1.654,1.654,1.65,1.65,3
ZKU10,2010-05-03 13:00,3,1.642,1.642,1.637,1.642,23
ZKU10,2010-05-04 10:00,4,1.63,1.63,1.63,1.63,2
ZKU10,2010-05-04 11:30,4,1.635,1.635,1.635,1.635,7
ZKU10,2010-05-04 12:00,4,1.641,1.641,1.641,1.641,5
ZKU10,2010-05-04 13:00,4,1.637,1.637,1.635,1.635,10
ZKU10,2010-05-05 09:30,5,1.636,1.636,1.636,1.636,7
ZKU10,2010-05-05 13:00,5,1.643,1.643,1.643,1.643,15
ZKU10,2010-05-06 10:30,6,1.653,1.653,1.653,1.653,5
ZKU10,2010-05-06 12:30,6,1.65,1.65,1.65,1.65,2
ZKU10,2010-05-06 13:00,6,1.646,1.646,1.645,1.645,15
ZKU10,2010-05-07 12:30,7,1.651,1.651,1.651,1.651,1
ZKU10,2010-05-07 13:00,7,1.645,1.652,1.645,1.646,21
ZKU10,2010-05-10 10:30,10,1.647,1.647,1.647,1.647,1
ZKU10,2010-05-10 13:00,10,1.643,1.643,1.643,1.643,1
ZKU10,2010-05-11 11:00,11,1.655,1.655,1.65,1.65,6
ZKU10,2010-05-11 12:00,11,1.655,1.655,1.655,1.655,3
ZKU10,2010-05-11 13:00,11,1.65,1.655,1.65,1.655,20
ZKU10,2010-05-12 10:00,12,1.66,1.66,1.66,1.66,5
ZKU10,2010-05-12 11:00,12,1.656,1.656,1.655,1.655,18
ZKU10,2010-05-12 11:30,12,1.656,1.656,1.656,1.656,2
ZKU10,2010-05-12 12:30,12,1.658,1.658,1.658,1.658,1
ZKU10,2010-05-12 13:00,12,1.659,1.662,1.655,1.662,22
ZKU10,2010-05-13 09:30,13,1.67,1.67,1.67,1.67,2
ZKU10,2010-05-13 10:00,13,1.66,1.66,1.66,1.66,10
ZKU10,2010-05-13 10:30,13,1.665,1.665,1.665,1.665,20
ZKU10,2010-05-13 13:00,13,1.659,1.659,1.655,1.655,15
ZKU10,2010-05-14 10:00,14,1.64,1.64,1.64,1.64,1
ZKU10,2010-05-14 13:00,14,1.635,1.635,1.631,1.631,5
ZKU10,2010-05-17 10:30,17,1.621,1.621,1.621,1.621,2
ZKU10,2010-05-17 13:00,17,1.615,1.619,1.615,1.619,28
ZKU10,2010-05-18 11:30,18,1.624,1.625,1.624,1.625,3
ZKU10,2010-05-18 12:30,18,1.625,1.625,1.625,1.625,2
ZKU10,2010-05-18 13:00,18,1.629,1.629,1.627,1.627,15
ZKU10,2010-05-19 13:00,19,1.616,1.618,1.615,1.615,26
ZKU10,2010-05-20 09:30,20,1.603,1.603,1.595,1.595,8
ZKU10,2010-05-20 10:00,20,1.6,1.6,1.6,1.6,1
ZKU10,2010-05-20 10:30,20,1.596,1.596,1.596,1.596,4
ZKU10,2010-05-20 11:30,20,1.599,1.599,1.595,1.595,3
ZKU10,2010-05-20 12:00,20,1.584,1.584,1.583,1.583,4
ZKU10,2010-05-20 12:30,20,1.599,1.599,1.598,1.598,20
ZKU10,2010-05-20 13:00,20,1.585,1.595,1.585,1.595,30
ZKU10,2010-05-21 09:30,21,1.609,1.609,1.609,1.609,1
ZKU10,2010-05-21 10:00,21,1.609,1.61,1.609,1.61,40
ZKU10,2010-05-21 10:30,21,1.614,1.615,1.614,1.615,2
ZKU10,2010-05-21 13:00,21,1.603,1.604,1.601,1.601,6
ZKU10,2010-05-24 13:00,24,1.606,1.622,1.605,1.622,27
ZKU10,2010-05-25 10:30,25,1.584,1.584,1.584,1.584,2
ZKU10,2010-05-25 13:00,25,1.586,1.591,1.585,1.591,21
ZKU10,2010-05-26 10:00,26,1.601,1.601,1.601,1.601,7
ZKU10,2010-05-26 13:00,26,1.607,1.613,1.605,1.613,21
ZKU10,2010-05-27 09:30,27,1.614,1.614,1.614,1.614,2
ZKU10,2010-05-27 10:00,27,1.617,1.617,1.617,1.617,3
ZKU10,2010-05-27 11:00,27,1.615,1.615,1.615,1.615,6
ZKU10,2010-05-27 12:30,27,1.619,1.619,1.619,1.619,11
ZKU10,2010-05-27 13:00,27,1.62,1.62,1.62,1.62,10
ZKU10,2010-05-28 11:00,28,1.61,1.61,1.61,1.61,5
ZKU10,2010-05-28 12:30,28,1.6,1.6,1.6,1.6,1
ZKU10,2010-05-28 13:00,28,1.605,1.605,1.599,1.599,18
ZKU10,2010-06-01 09:30,1,1.596,1.596,1.596,1.596,5
ZKU10,2010-06-01 11:00,1,1.597,1.597,1.595,1.595,15
ZKU10,2010-06-01 12:30,1,1.6,1.6,1.6,1.6,5
ZKU10,2010-06-01 13:00,1,1.594,1.594,1.594,1.594,5
ZKU10,2010-06-02 09:30,2,1.598,1.598,1.597,1.597,2
ZKU10,2010-06-02 10:00,2,1.599,1.599,1.599,1.599,1
ZKU10,2010-06-02 10:30,2,1.598,1.6,1.598,1.6,2
ZKU10,2010-06-02 12:30,2,1.594,1.594,1.594,1.594,1
ZKU10,2010-06-02 13:00,2,1.585,1.585,1.585,1.585,16
ZKU10,2010-06-03 09:30,3,1.59,1.59,1.585,1.585,10
ZKU10,2010-06-03 10:00,3,1.58,1.585,1.58,1.585,13
ZKU10,2010-06-03 11:00,3,1.581,1.582,1.581,1.582,5
ZKU10,2010-06-03 12:30,3,1.59,1.593,1.59,1.593,6
ZKU10,2010-06-03 13:00,3,1.59,1.594,1.59,1.594,25
ZKU10,2010-06-04 13:00,4,1.561,1.561,1.559,1.561,26
ZKU10,2010-06-07 13:00,7,1.545,1.545,1.543,1.544,43
ZKU10,2010-06-08 10:30,8,1.55,1.55,1.55,1.55,1
ZKU10,2010-06-08 13:00,8,1.547,1.547,1.544,1.545,18
ZKU10,2010-06-09 10:00,9,1.552,1.552,1.552,1.552,7
ZKU10,2010-06-09 10:30,9,1.552,1.552,1.552,1.552,19
ZKU10,2010-06-09 11:00,9,1.549,1.549,1.549,1.549,1
ZKU10,2010-06-09 11:30,9,1.551,1.551,1.551,1.551,3
ZKU10,2010-06-09 12:00,9,1.548,1.548,1.547,1.547,3
ZKU10,2010-06-09 13:00,9,1.537,1.545,1.537,1.545,43
ZKU10,2010-06-10 10:30,10,1.55,1.55,1.55,1.55,1
ZKU10,2010-06-10 11:30,10,1.552,1.552,1.552,1.552,5
ZKU10,2010-06-10 12:30,10,1.556,1.556,1.556,1.556,9
ZKU10,2010-06-10 13:00,10,1.553,1.555,1.552,1.555,47
ZKU10,2010-06-11 09:30,11,1.56,1.56,1.56,1.56,5
ZKU10,2010-06-11 13:00,11,1.555,1.572,1.555,1.572,41
ZKU10,2010-06-14 09:30,14,1.563,1.563,1.563,1.563,2
ZKU10,2010-06-14 11:30,14,1.575,1.575,1.575,1.575,5
ZKU10,2010-06-14 12:00,14,1.575,1.575,1.575,1.575,15
ZKU10,2010-06-14 13:00,14,1.57,1.577,1.57,1.57,19
ZKU10,2010-06-15 09:30,15,1.577,1.577,1.577,1.577,1
ZKU10,2010-06-15 13:00,15,1.585,1.585,1.58,1.581,12
ZKU10,2010-06-16 10:00,16,1.6,1.605,1.6,1.605,33
ZKU10,2010-06-16 10:30,16,1.6,1.6,1.6,1.6,13
ZKU10,2010-06-16 11:00,16,1.595,1.595,1.595,1.595,10
ZKU10,2010-06-16 12:00,16,1.596,1.596,1.596,1.596,4
ZKU10,2010-06-16 13:00,16,1.596,1.596,1.596,1.596,12
ZKU10,2010-06-17 09:30,17,1.597,1.597,1.597,1.597,1
ZKU10,2010-06-17 10:30,17,1.6,1.6,1.6,1.6,1
ZKU10,2010-06-17 11:30,17,1.599,1.599,1.599,1.599,1
ZKU10,2010-06-17 12:30,17,1.603,1.603,1.603,1.603,3
ZKU10,2010-06-17 13:00,17,1.602,1.602,1.597,1.601,18
ZKU10,2010-06-18 10:00,18,1.61,1.61,1.61,1.61,3
ZKU10,2010-06-18 13:00,18,1.596,1.6,1.596,1.6,9
ZKU10,2010-06-21 10:30,21,1.597,1.597,1.597,1.597,2
ZKU10,2010-06-21 11:00,21,1.59,1.59,1.59,1.59,6
ZKU10,2010-06-21 12:00,21,1.59,1.59,1.59,1.59,14
ZKU10,2010-06-21 12:30,21,1.579,1.579,1.579,1.579,1
ZKU10,2010-06-21 13:00,21,1.58,1.585,1.579,1.585,31
ZKU10,2010-06-22 10:30,22,1.574,1.574,1.574,1.574,1
ZKU10,2010-06-22 11:30,22,1.57,1.57,1.57,1.57,3
ZKU10,2010-06-22 13:00,22,1.565,1.572,1.562,1.572,36
ZKU10,2010-06-23 11:30,23,1.555,1.555,1.554,1.554,2
ZKU10,2010-06-23 12:30,23,1.55,1.55,1.55,1.55,4
ZKU10,2010-06-23 13:00,23,1.55,1.55,1.542,1.542,10
ZKU10,2010-06-24 09:30,24,1.545,1.545,1.54,1.54,2
ZKU10,2010-06-24 10:00,24,1.543,1.543,1.543,1.543,4
ZKU10,2010-06-24 11:30,24,1.541,1.541,1.541,1.541,1
ZKU10,2010-06-24 13:00,24,1.536,1.536,1.53,1.53,12
ZKU10,2010-06-25 10:00,25,1.53,1.53,1.53,1.53,10
ZKU10,2010-06-25 11:30,25,1.532,1.532,1.532,1.532,2
ZKU10,2010-06-25 13:00,25,1.52,1.52,1.516,1.52,13
ZKU10,2010-06-28 10:00,28,1.49,1.49,1.49,1.49,1
ZKU10,2010-06-28 10:30,28,1.49,1.49,1.49,1.49,1
ZKU10,2010-06-28 11:00,28,1.49,1.49,1.49,1.49,8
ZKU10,2010-06-28 12:00,28,1.496,1.496,1.496,1.496,1
ZKU10,2010-06-28 12:30,28,1.485,1.485,1.485,1.485,2
ZKU10,2010-06-28 13:00,28,1.485,1.49,1.482,1.482,34
ZKU10,2010-06-29 09:30,29,1.465,1.465,1.465,1.465,13
ZKU10,2010-06-29 10:00,29,1.454,1.462,1.454,1.462,4
ZKU10,2010-06-29 13:00,29,1.457,1.46,1.445,1.458,61
ZKU10,2010-06-30 12:00,30,1.524,1.524,1.524,1.524,10
ZKU10,2010-06-30 13:00,30,1.518,1.52,1.511,1.52,35
ZKU10,2010-07-01 10:00,1,1.519,1.519,1.519,1.519,2
ZKU10,2010-07-01 11:30,1,1.519,1.519,1.519,1.519,1
ZKU10,2010-07-01 12:00,1,1.529,1.529,1.528,1.529,44
ZKU10,2010-07-01 12:30,1,1.545,1.545,1.545,1.545,2
ZKU10,2010-07-01 13:00,1,1.545,1.545,1.535,1.544,40
ZKU10,2010-07-02 12:30,2,1.545,1.545,1.545,1.545,1
ZKU10,2010-07-02 13:00,2,1.545,1.555,1.54,1.555,31
ZKU10,2010-07-06 11:30,6,1.555,1.555,1.555,1.555,1
ZKU10,2010-07-06 13:00,6,1.547,1.548,1.531,1.548,6
ZKU10,2010-07-07 09:30,7,1.57,1.57,1.57,1.57,10
ZKU10,2010-07-07 11:00,7,1.57,1.57,1.57,1.57,2
ZKU10,2010-07-07 13:00,7,1.575,1.581,1.571,1.581,23
ZKU10,2010-07-08 09:30,8,1.6,1.6,1.6,1.6,5
ZKU10,2010-07-08 13:00,8,1.595,1.6,1.595,1.6,7
ZKU10,2010-07-09 10:30,9,1.595,1.595,1.595,1.595,2
ZKU10,2010-07-09 11:30,9,1.595,1.595,1.595,1.595,24
ZKU10,2010-07-09 12:00,9,1.597,1.597,1.597,1.597,1
ZKU10,2010-07-09 13:00,9,1.586,1.586,1.586,1.586,15
ZKU10,2010-07-12 11:00,12,1.584,1.584,1.584,1.584,4
ZKU10,2010-07-12 13:00,12,1.576,1.584,1.575,1.58,22
ZKU10,2010-07-13 10:30,13,1.58,1.58,1.58,1.58,1
ZKU10,2010-07-13 11:00,13,1.58,1.58,1.58,1.58,5
ZKU10,2010-07-13 11:30,13,1.58,1.58,1.58,1.58,1
ZKU10,2010-07-13 12:00,13,1.575,1.575,1.572,1.572,4
ZKU10,2010-07-13 12:30,13,1.57,1.57,1.57,1.57,30
ZKU10,2010-07-13 13:00,13,1.57,1.575,1.57,1.572,24
ZKU10,2010-07-14 10:30,14,1.585,1.595,1.585,1.592,111
ZKU10,2010-07-14 11:00,14,1.594,1.594,1.594,1.594,2
ZKU10,2010-07-14 13:00,14,1.59,1.59,1.589,1.589,23
ZKU10,2010-07-15 09:30,15,1.615,1.615,1.615,1.615,1
ZKU10,2010-07-15 10:30,15,1.61,1.61,1.61,1.61,10
ZKU10,2010-07-15 12:00,15,1.614,1.615,1.614,1.614,7
ZKU10,2010-07-15 13:00,15,1.613,1.615,1.606,1.615,21
ZKU10,2010-07-16 09:30,16,1.618,1.619,1.618,1.618,39
ZKU10,2010-07-16 10:00,16,1.62,1.62,1.62,1.62,64
ZKU10,2010-07-16 11:00,16,1.619,1.619,1.619,1.619,1
ZKU10,2010-07-16 13:00,16,1.613,1.614,1.61,1.614,18
ZKU10,2010-07-19 12:00,19,1.583,1.583,1.583,1.583,1
ZKU10,2010-07-19 12:30,19,1.587,1.587,1.586,1.586,8
ZKU10,2010-07-19 13:00,19,1.58,1.58,1.573,1.58,16
ZKU10,2010-07-20 09:30,20,1.565,1.565,1.565,1.565,15
ZKU10,2010-07-20 10:00,20,1.57,1.575,1.57,1.575,13
ZKU10,2010-07-20 10:30,20,1.57,1.57,1.57,1.57,5
ZKU10,2010-07-20 11:00,20,1.575,1.575,1.575,1.575,12
ZKU10,2010-07-20 11:30,20,1.575,1.575,1.57,1.57,30
ZKU10,2010-07-20 12:00,20,1.575,1.575,1.575,1.575,20
ZKU10,2010-07-20 12:30,20,1.575,1.575,1.575,1.575,1
ZKU10,2010-07-20 13:00,20,1.575,1.575,1.57,1.57,49
ZKU10,2010-07-21 12:30,21,1.605,1.605,1.605,1.605,5
ZKU10,2010-07-21 13:00,21,1.597,1.607,1.595,1.607,21
ZKU10,2010-07-22 09:30,22,1.617,1.625,1.617,1.625,32
ZKU10,2010-07-22 10:00,22,1.628,1.628,1.615,1.615,35
ZKU10,2010-07-22 11:00,22,1.62,1.62,1.62,1.62,20
ZKU10,2010-07-22 11:30,22,1.615,1.615,1.615,1.615,5
ZKU10,2010-07-22 12:30,22,1.614,1.619,1.612,1.612,17
ZKU10,2010-07-22 13:00,22,1.613,1.619,1.613,1.615,19
ZKU10,2010-07-23 09:30,23,1.62,1.62,1.611,1.615,12
ZKU10,2010-07-23 10:00,23,1.62,1.62,1.62,1.62,15
ZKU10,2010-07-23 10:30,23,1.62,1.62,1.615,1.615,35
ZKU10,2010-07-23 11:00,23,1.615,1.615,1.615,1.615,5
ZKU10,2010-07-23 12:00,23,1.615,1.615,1.615,1.615,1
ZKU10,2010-07-23 12:30,23,1.619,1.62,1.619,1.62,11
ZKU10,2010-07-23 13:00,23,1.613,1.613,1.6,1.601,26
ZKU10,2010-07-26 10:00,26,1.593,1.593,1.591,1.591,14
ZKU10,2010-07-26 11:00,26,1.59,1.591,1.59,1.591,9
ZKU10,2010-07-26 13:00,26,1.58,1.585,1.58,1.58,18
ZKU10,2010-07-27 10:00,27,1.604,1.604,1.604,1.604,4
ZKU10,2010-07-27 13:00,27,1.585,1.589,1.585,1.589,15
ZKU10,2010-07-28 09:30,28,1.613,1.613,1.61,1.613,13
ZKU10,2010-07-28 10:00,28,1.615,1.615,1.615,1.615,5
ZKU10,2010-07-28 10:30,28,1.615,1.615,1.615,1.615,5
ZKU10,2010-07-28 13:00,28,1.62,1.62,1.615,1.616,26
ZKU10,2010-07-29 09:30,29,1.632,1.64,1.632,1.64,10
ZKU10,2010-07-29 10:00,29,1.637,1.64,1.637,1.64,25
ZKU10,2010-07-29 10:30,29,1.638,1.642,1.638,1.642,11
ZKU10,2010-07-29 11:00,29,1.636,1.64,1.63,1.63,48
ZKU10,2010-07-29 12:00,29,1.635,1.64,1.635,1.64,16
ZKU10,2010-07-29 12:30,29,1.639,1.642,1.639,1.642,3
ZKU10,2010-07-29 13:00,29,1.637,1.637,1.632,1.634,28
ZKU10,2010-07-30 09:30,30,1.645,1.659,1.645,1.659,26
ZKU10,2010-07-30 10:00,30,1.655,1.655,1.655,1.655,30
ZKU10,2010-07-30 11:00,30,1.659,1.66,1.659,1.66,15
ZKU10,2010-07-30 11:30,30,1.66,1.661,1.66,1.661,15
ZKU10,2010-07-30 13:00,30,1.658,1.67,1.657,1.668,56
ZKU10,2010-08-01 22:00,2,1.67,1.671,1.67,1.671,2
ZKU10,2010-08-01 22:30,2,1.672,1.672,1.672,1.672,1
ZKU10,2010-08-02 09:30,2,1.696,1.699,1.693,1.693,27
ZKU10,2010-08-02 11:00,2,1.686,1.686,1.685,1.686,25
ZKU10,2010-08-02 11:30,2,1.682,1.684,1.68,1.68,26
ZKU10,2010-08-02 12:00,2,1.684,1.684,1.684,1.684,2
ZKU10,2010-08-02 12:30,2,1.68,1.68,1.68,1.68,7
ZKU10,2010-08-02 13:00,2,1.678,1.683,1.678,1.681,23
ZKU10,2010-08-03 09:30,3,1.675,1.675,1.665,1.666,63
ZKU10,2010-08-03 10:00,3,1.67,1.67,1.67,1.67,17
ZKU10,2010-08-03 10:30,3,1.68,1.68,1.68,1.68,2
ZKU10,2010-08-03 11:00,3,1.68,1.68,1.68,1.68,5
ZKU10,2010-08-03 12:00,3,1.685,1.685,1.68,1.68,12
ZKU10,2010-08-03 12:30,3,1.68,1.68,1.68,1.68,6
ZKU10,2010-08-03 13:00,3,1.68,1.688,1.675,1.685,28
ZKU10,2010-08-04 09:30,4,1.704,1.705,1.703,1.705,3
ZKU10,2010-08-04 10:00,4,1.705,1.705,1.705,1.705,12
ZKU10,2010-08-04 10:30,4,1.709,1.71,1.709,1.71,10
ZKU10,2010-08-04 12:00,4,1.71,1.71,1.71,1.71,12
ZKU10,2010-08-04 12:30,4,1.706,1.713,1.705,1.713,43
ZKU10,2010-08-04 13:00,4,1.715,1.715,1.714,1.715,18
ZKU10,2010-08-05 09:30,5,1.745,1.772,1.745,1.769,62
ZKU10,2010-08-05 10:00,5,1.755,1.755,1.75,1.75,16
ZKU10,2010-08-05 10:30,5,1.75,1.75,1.75,1.75,5
ZKU10,2010-08-05 11:00,5,1.75,1.75,1.75,1.75,6
ZKU10,2010-08-05 11:30,5,1.75,1.75,1.75,1.75,12
ZKU10,2010-08-05 12:00,5,1.75,1.75,1.75,1.75,25
ZKU10,2010-08-05 12:30,5,1.75,1.75,1.75,1.75,3
ZKU10,2010-08-05 13:00,5,1.747,1.752,1.737,1.737,47
ZKU10,2010-08-06 09:30,6,1.72,1.72,1.72,1.72,2
ZKU10,2010-08-06 11:00,6,1.712,1.712,1.712,1.712,1
ZKU10,2010-08-06 11:30,6,1.712,1.713,1.712,1.713,4
ZKU10,2010-08-06 12:30,6,1.705,1.715,1.705,1.706,30
ZKU10,2010-08-06 13:00,6,1.704,1.725,1.704,1.718,25
ZKU10,2010-08-09 09:30,9,1.708,1.708,1.706,1.706,10
ZKU10,2010-08-09 10:00,9,1.724,1.724,1.724,1.724,6
ZKU10,2010-08-09 11:00,9,1.731,1.731,1.73,1.73,16
ZKU10,2010-08-09 11:30,9,1.734,1.734,1.734,1.734,10
ZKU10,2010-08-09 12:00,9,1.729,1.729,1.729,1.729,1
ZKU10,2010-08-09 12:30,9,1.729,1.73,1.729,1.73,2
ZKU10,2010-08-09 13:00,9,1.726,1.73,1.722,1.722,37
ZKU10,2010-08-10 09:30,10,1.715,1.72,1.71,1.712,54
ZKU10,2010-08-10 10:00,10,1.712,1.712,1.712,1.712,20
ZKU10,2010-08-10 11:00,10,1.712,1.712,1.712,1.712,22
ZKU10,2010-08-10 11:30,10,1.711,1.711,1.71,1.71,21
ZKU10,2010-08-10 12:00,10,1.706,1.706,1.706,1.706,3
ZKU10,2010-08-10 12:30,10,1.706,1.71,1.706,1.706,10
ZKU10,2010-08-10 13:00,10,1.706,1.706,1.7,1.705,21
ZKU10,2010-08-11 09:30,11,1.703,1.703,1.703,1.703,1
ZKU10,2010-08-11 10:00,11,1.701,1.701,1.701,1.701,1
ZKU10,2010-08-11 10:30,11,1.702,1.702,1.7,1.7,47
ZKU10,2010-08-11 11:00,11,1.7,1.712,1.7,1.712,72
ZKU10,2010-08-11 12:00,11,1.71,1.71,1.71,1.71,10
ZKU10,2010-08-11 12:30,11,1.715,1.715,1.715,1.715,1
ZKU10,2010-08-11 13:00,11,1.72,1.722,1.713,1.722,27
ZKU10,2010-08-12 09:30,12,1.727,1.727,1.727,1.727,1
ZKU10,2010-08-12 10:30,12,1.736,1.736,1.736,1.736,1
ZKU10,2010-08-12 11:00,12,1.735,1.735,1.735,1.735,20
ZKU10,2010-08-12 11:30,12,1.741,1.746,1.741,1.746,7
ZKU10,2010-08-12 12:00,12,1.748,1.748,1.748,1.748,1
ZKU10,2010-08-12 13:00,12,1.75,1.75,1.746,1.748,14
ZKU10,2010-08-13 11:00,13,1.761,1.761,1.761,1.761,3
ZKU10,2010-08-13 11:30,13,1.765,1.765,1.761,1.765,34
ZKU10,2010-08-13 12:00,13,1.765,1.765,1.761,1.761,11
ZKU10,2010-08-13 12:30,13,1.764,1.764,1.763,1.763,8
ZKU10,2010-08-13 13:00,13,1.762,1.776,1.762,1.775,46
ZKU10,2010-08-16 10:00,16,1.78,1.78,1.78,1.78,10
ZKU10,2010-08-16 10:30,16,1.785,1.786,1.785,1.786,15
ZKU10,2010-08-16 11:30,16,1.79,1.79,1.783,1.783,11
ZKU10,2010-08-16 12:30,16,1.77,1.77,1.77,1.77,2
ZKU10,2010-08-16 13:00,16,1.771,1.781,1.771,1.781,22
ZKU10,2010-08-17 09:30,17,1.78,1.78,1.78,1.78,10
ZKU10,2010-08-17 10:00,17,1.785,1.79,1.785,1.79,49
ZKU10,2010-08-17 10:30,17,1.794,1.794,1.793,1.793,15
ZKU10,2010-08-17 11:00,17,1.79,1.79,1.79,1.79,20
ZKU10,2010-08-17 11:30,17,1.792,1.792,1.789,1.79,13
ZKU10,2010-08-17 12:00,17,1.795,1.795,1.795,1.795,1
ZKU10,2010-08-17 12:30,17,1.795,1.795,1.795,1.795,15
ZKU10,2010-08-17 13:00,17,1.804,1.807,1.804,1.806,20
ZKU10,2010-08-18 09:30,18,1.796,1.796,1.793,1.793,33
ZKU10,2010-08-18 10:00,18,1.804,1.81,1.802,1.805,35
ZKU10,2010-08-18 10:30,18,1.81,1.813,1.81,1.81,19
ZKU10,2010-08-18 11:00,18,1.813,1.813,1.813,1.813,1
ZKU10,2010-08-18 11:30,18,1.814,1.815,1.814,1.815,6
ZKU10,2010-08-18 12:30,18,1.817,1.817,1.817,1.817,1
ZKU10,2010-08-18 13:00,18,1.819,1.835,1.819,1.833,52
ZKU10,2010-08-19 09:30,19,1.86,1.865,1.855,1.865,75
ZKU10,2010-08-19 10:00,19,1.869,1.869,1.86,1.865,43
ZKU10,2010-08-19 10:30,19,1.865,1.867,1.859,1.859,21
ZKU10,2010-08-19 11:00,19,1.855,1.855,1.855,1.855,7
ZKU10,2010-08-19 11:30,19,1.853,1.853,1.853,1.853,10
ZKU10,2010-08-19 12:00,19,1.857,1.857,1.843,1.845,23
ZKU10,2010-08-19 12:30,19,1.843,1.85,1.843,1.85,39
ZKU10,2010-08-19 13:00,19,1.85,1.854,1.85,1.851,33
ZKU10,2010-08-20 09:30,20,1.84,1.85,1.84,1.84,34
ZKU10,2010-08-20 10:00,20,1.845,1.845,1.843,1.844,9
ZKU10,2010-08-20 10:30,20,1.844,1.844,1.844,1.844,1
ZKU10,2010-08-20 11:30,20,1.845,1.851,1.845,1.851,20
ZKU10,2010-08-20 12:00,20,1.854,1.855,1.854,1.855,22
ZKU10,2010-08-20 13:00,20,1.86,1.863,1.851,1.86,30
ZKU10,2010-08-23 09:30,23,1.85,1.85,1.85,1.85,10
ZKU10,2010-08-23 10:00,23,1.857,1.858,1.857,1.858,2
ZKU10,2010-08-23 10:30,23,1.853,1.853,1.853,1.853,5
ZKU10,2010-08-23 11:00,23,1.855,1.855,1.855,1.855,5
ZKU10,2010-08-23 13:00,23,1.855,1.86,1.855,1.857,25
ZKU10,2010-08-24 09:30,24,1.825,1.83,1.825,1.83,6
ZKU10,2010-08-24 10:00,24,1.828,1.828,1.828,1.828,2
ZKU10,2010-08-24 10:30,24,1.835,1.835,1.835,1.835,6
ZKU10,2010-08-24 11:00,24,1.83,1.83,1.82,1.82,18
ZKU10,2010-08-24 11:30,24,1.82,1.82,1.816,1.816,20
ZKU10,2010-08-24 12:00,24,1.809,1.816,1.809,1.816,9
ZKU10,2010-08-24 12:30,24,1.82,1.82,1.811,1.811,36
ZKU10,2010-08-24 13:00,24,1.828,1.83,1.824,1.83,15
ZKU10,2010-08-25 09:30,25,1.843,1.843,1.843,1.843,10
ZKU10,2010-08-25 10:00,25,1.84,1.84,1.835,1.835,23
ZKU10,2010-08-25 10:30,25,1.825,1.83,1.825,1.83,23
ZKU10,2010-08-25 11:00,25,1.83,1.83,1.83,1.83,5
ZKU10,2010-08-25 11:30,25,1.835,1.84,1.835,1.84,15
ZKU10,2010-08-25 12:00,25,1.842,1.842,1.842,1.842,2
ZKU10,2010-08-25 13:00,25,1.845,1.857,1.845,1.85,33
ZKU10,2010-08-26 09:30,26,1.879,1.879,1.879,1.879,2
ZKU10,2010-08-26 10:00,26,1.888,1.889,1.888,1.889,6
ZKU10,2010-08-26 10:30,26,1.895,1.895,1.89,1.892,16
ZKU10,2010-08-26 11:00,26,1.895,1.895,1.894,1.895,27
ZKU10,2010-08-26 12:00,26,1.896,1.899,1.896,1.899,12
ZKU10,2010-08-26 12:30,26,1.895,1.908,1.895,1.908,24
ZKU10,2010-08-26 13:00,26,1.905,1.909,1.902,1.902,30
ZKU10,2010-08-27 09:30,27,1.9,1.911,1.891,1.91,37
ZKU10,2010-08-27 10:00,27,1.919,1.93,1.919,1.93,33
ZKU10,2010-08-27 10:30,27,1.929,1.93,1.929,1.93,10
ZKU10,2010-08-27 11:00,27,1.93,1.93,1.93,1.93,8
ZKU10,2010-08-27 12:30,27,1.924,1.924,1.924,1.924,2
ZKU10,2010-08-27 13:00,27,1.923,1.929,1.92,1.92,38
ZKU10,2010-08-30 01:30,30,1.935,1.935,1.935,1.935,5
ZKU10,2010-08-30 04:30,30,1.935,1.935,1.935,1.935,5
ZKU10,2010-08-30 09:30,30,1.936,1.947,1.936,1.944,18
ZKU10,2010-08-30 10:00,30,1.945,1.95,1.945,1.95,11
ZKU10,2010-08-30 10:30,30,1.943,1.949,1.943,1.945,10
ZKU10,2010-08-30 13:00,30,1.94,1.947,1.936,1.936,25
ZKU10,2010-08-31 09:30,31,1.935,1.939,1.935,1.939,9
ZKU10,2010-08-31 10:00,31,1.939,1.939,1.93,1.93,23
ZKU10,2010-08-31 10:30,31,1.933,1.94,1.932,1.94,17
ZKU10,2010-08-31 11:00,31,1.94,1.94,1.94,1.94,27
ZKU10,2010-08-31 12:00,31,1.94,1.94,1.94,1.94,16
ZKU10,2010-08-31 13:00,31,1.938,1.938,1.938,1.938,10
ZKU10,2010-09-01 10:30,1,1.945,1.945,1.945,1.945,2
ZKU10,2010-09-01 11:00,1,1.945,1.945,1.945,1.945,10
ZKU10,2010-09-01 12:00,1,1.942,1.942,1.942,1.942,10
ZKU10,2010-09-01 13:00,1,1.945,1.945,1.941,1.941,6
ZKU10,2010-09-02 09:30,2,1.945,1.945,1.945,1.945,8
ZKU10,2010-09-02 10:00,2,1.945,1.945,1.945,1.945,52
ZKU10,2010-09-02 11:30,2,1.945,1.953,1.945,1.953,11
ZKU10,2010-09-02 12:00,2,1.953,1.953,1.953,1.953,1
ZKU10,2010-09-03 09:30,3,1.96,1.97,1.96,1.969,12
ZKU10,2010-09-03 10:00,3,1.975,1.975,1.963,1.963,15
ZKU10,2010-09-03 10:30,3,1.975,1.977,1.975,1.977,6