ZKV09,2008-05-05 13:00,5,2.41,2.41,2.41,2.41,0
ZKV09,2008-05-05 13:30,5,2.41,2.41,2.41,2.41,0
ZKV09,2008-05-06 13:30,6,2.44,2.44,2.44,2.44,0
ZKV09,2008-05-08 13:30,8,2.49,2.49,2.49,2.49,0
ZKV09,2008-05-09 13:30,9,2.51,2.51,2.51,2.51,0
ZKV09,2008-05-12 13:30,12,2.53,2.53,2.53,2.53,0
ZKV09,2008-05-13 13:30,13,2.5,2.5,2.5,2.5,0
ZKV09,2008-05-14 13:30,14,2.47,2.47,2.47,2.47,0
ZKV09,2008-05-15 13:30,15,2.45,2.45,2.45,2.45,0
ZKV09,2008-05-16 13:30,16,2.47,2.47,2.47,2.47,0
ZKV09,2008-05-19 13:00,19,2.47,2.47,2.47,2.47,0
ZKV09,2008-05-19 13:30,19,2.47,2.47,2.47,2.47,0
ZKV09,2008-05-20 13:30,20,2.48,2.48,2.48,2.48,0
ZKV09,2008-05-21 10:30,21,2.53,2.53,2.53,2.53,0
ZKV09,2008-05-21 16:00,21,2.5,2.5,2.5,2.5,0
ZKV09,2008-05-22 13:00,22,2.535,2.535,2.535,2.535,0
ZKV09,2008-05-22 13:30,22,2.535,2.535,2.535,2.535,0
ZKV09,2008-05-23 13:30,23,2.54,2.54,2.54,2.54,0
ZKV09,2008-05-27 13:30,27,2.525,2.525,2.525,2.525,0
ZKV09,2008-05-28 13:00,28,2.5,2.5,2.5,2.5,0
ZKV09,2008-05-28 13:30,28,2.5,2.5,2.5,2.5,0
ZKV09,2008-05-29 13:00,29,2.45,2.45,2.45,2.45,0
ZKV09,2008-05-29 14:00,29,2.45,2.45,2.45,2.45,0
ZKV09,2008-05-30 13:00,30,2.45,2.45,2.45,2.45,0
ZKV09,2008-05-30 14:00,30,2.45,2.45,2.45,2.45,0
ZKV09,2008-06-02 14:00,2,2.44,2.44,2.44,2.44,0
ZKV09,2008-06-03 14:00,3,2.38,2.38,2.38,2.38,0
ZKV09,2008-06-04 14:00,4,2.36,2.36,2.36,2.36,0
ZKV09,2008-06-05 12:30,5,2.4,2.4,2.4,2.4,0
ZKV09,2008-06-05 13:00,5,2.4,2.4,2.4,2.4,0
ZKV09,2008-06-05 14:00,5,2.4,2.4,2.4,2.4,0
ZKV09,2008-06-06 12:00,6,2.52,2.52,2.52,2.52,0
ZKV09,2008-06-06 14:00,6,2.5,2.5,2.5,2.5,0
ZKV09,2008-06-09 14:00,9,2.52,2.52,2.52,2.52,0
ZKV09,2008-06-10 12:00,10,2.55,2.55,2.55,2.55,0
ZKV09,2008-06-10 13:00,10,2.55,2.55,2.55,2.55,0
ZKV09,2008-06-10 14:00,10,2.55,2.55,2.55,2.55,0
ZKV09,2008-06-11 14:00,11,2.64,2.64,2.64,2.64,0
ZKV09,2008-06-12 13:00,12,2.72,2.72,2.72,2.72,0
ZKV09,2008-06-12 14:00,12,2.72,2.72,2.72,2.72,0
ZKV09,2008-06-13 14:00,13,2.76,2.76,2.76,2.76,0
ZKV09,2008-06-16 14:00,16,2.83,2.83,2.83,2.83,0
ZKV09,2008-06-17 14:00,17,2.825,2.825,2.825,2.825,0
ZKV09,2008-06-18 14:00,18,2.83,2.83,2.83,2.83,0
ZKV09,2008-06-19 14:00,19,2.75,2.75,2.75,2.75,0
ZKV09,2008-06-20 14:00,20,2.77,2.77,2.77,2.77,0
ZKV09,2008-06-23 14:00,23,2.77,2.77,2.77,2.77,0
ZKV09,2008-06-24 14:00,24,2.74,2.74,2.74,2.74,0
ZKV09,2008-06-25 14:00,25,2.79,2.79,2.79,2.79,0
ZKV09,2008-06-26 14:00,26,2.81,2.81,2.81,2.81,0
ZKV09,2008-06-27 14:00,27,2.85,2.85,2.85,2.85,0
ZKV09,2008-06-30 14:00,30,2.78,2.78,2.78,2.78,0
ZKV09,2008-07-01 14:00,1,2.78,2.78,2.78,2.78,0
ZKV09,2008-07-02 14:00,2,2.77,2.77,2.77,2.77,0
ZKV09,2008-07-03 14:00,3,2.86,2.86,2.86,2.86,0
ZKV09,2008-07-04 14:00,4,2.81,2.81,2.81,2.81,0
ZKV09,2008-07-07 13:30,7,2.74,2.74,2.74,2.74,0
ZKV09,2008-07-08 13:30,8,2.73,2.73,2.73,2.73,0
ZKV09,2008-07-09 13:30,9,2.72,2.72,2.72,2.72,0
ZKV09,2008-07-10 13:30,10,2.72,2.72,2.72,2.72,0
ZKV09,2008-07-11 13:30,11,2.72,2.72,2.72,2.72,0
ZKV09,2008-07-14 13:30,14,2.67,2.67,2.67,2.67,0
ZKV09,2008-07-15 13:30,15,2.67,2.67,2.67,2.67,0
ZKV09,2008-07-16 13:30,16,2.6,2.6,2.6,2.6,0
ZKV09,2008-07-17 13:30,17,2.5,2.5,2.5,2.5,0
ZKV09,2008-07-18 13:30,18,2.38,2.38,2.38,2.38,0
ZKV09,2008-07-21 12:00,21,2.35,2.35,2.35,2.35,0
ZKV09,2008-07-21 13:00,21,2.33,2.33,2.33,2.33,0
ZKV09,2008-07-21 13:30,21,2.33,2.33,2.33,2.33,0
ZKV09,2008-07-22 13:30,22,2.22,2.22,2.22,2.22,0
ZKV09,2008-07-23 13:00,23,2.24,2.24,2.24,2.24,0
ZKV09,2008-07-23 13:30,23,2.24,2.24,2.24,2.24,0
ZKV09,2008-07-24 13:30,24,2.29,2.29,2.29,2.29,0
ZKV09,2008-07-25 13:30,25,2.36,2.36,2.36,2.36,0
ZKV09,2008-07-28 13:30,28,2.45,2.45,2.45,2.45,0
ZKV09,2008-07-29 13:00,29,2.44,2.44,2.44,2.44,0
ZKV09,2008-07-29 13:30,29,2.44,2.44,2.44,2.44,0
ZKV09,2008-07-30 13:30,30,2.44,2.44,2.44,2.44,0
ZKV09,2008-07-31 13:00,31,2.43,2.43,2.43,2.43,0
ZKV09,2008-07-31 13:30,31,2.43,2.43,2.43,2.43,0
ZKV09,2008-08-01 13:00,1,2.375,2.375,2.375,2.375,0
ZKV09,2008-08-01 13:30,1,2.375,2.375,2.375,2.375,0
ZKV09,2008-08-04 13:30,4,2.25,2.25,2.25,2.25,0
ZKV09,2008-08-05 13:30,5,2.19,2.19,2.19,2.19,0
ZKV09,2008-08-06 13:00,6,2.15,2.15,2.15,2.15,0
ZKV09,2008-08-06 13:30,6,2.15,2.15,2.15,2.15,0
ZKV09,2008-08-07 13:00,7,2.2,2.2,2.2,2.2,0
ZKV09,2008-08-07 13:30,7,2.2,2.2,2.2,2.2,0
ZKV09,2008-08-08 13:00,8,2.07,2.07,2.07,2.07,0
ZKV09,2008-08-08 13:30,8,2.07,2.07,2.07,2.07,0
ZKV09,2008-08-11 13:30,11,2.06,2.06,2.06,2.06,0
ZKV09,2008-08-12 13:30,12,2.09,2.09,2.09,2.09,0
ZKV09,2008-08-13 13:00,13,2.18,2.18,2.18,2.18,0
ZKV09,2008-08-13 13:30,13,2.18,2.18,2.18,2.18,0
ZKV09,2008-08-14 13:00,14,2.2,2.2,2.2,2.2,0
ZKV09,2008-08-14 13:30,14,2.2,2.2,2.2,2.2,0
ZKV09,2008-08-15 13:30,15,2.2,2.2,2.2,2.2,0
ZKV09,2008-08-18 13:30,18,2.17,2.17,2.17,2.17,0
ZKV09,2008-08-19 13:00,19,2.2,2.2,2.2,2.2,0
ZKV09,2008-08-19 13:30,19,2.2,2.2,2.2,2.2,0
ZKV09,2008-08-20 13:00,20,2.26,2.26,2.26,2.26,0
ZKV09,2008-08-20 13:30,20,2.26,2.26,2.26,2.26,0
ZKV09,2008-08-21 13:00,21,2.34,2.34,2.34,2.34,0
ZKV09,2008-08-21 13:30,21,2.34,2.34,2.34,2.34,0
ZKV09,2008-08-22 13:30,22,2.3,2.3,2.3,2.3,0
ZKV09,2008-08-25 13:00,25,2.32,2.32,2.32,2.32,0
ZKV09,2008-08-25 13:30,25,2.32,2.32,2.32,2.32,0
ZKV09,2008-08-26 13:30,26,2.3,2.3,2.3,2.3,0
ZKV09,2008-08-27 13:00,27,2.32,2.32,2.32,2.32,0
ZKV09,2008-08-27 13:30,27,2.32,2.32,2.32,2.32,0
ZKV09,2008-08-28 13:30,28,2.25,2.25,2.25,2.25,0
ZKV09,2008-08-29 10:00,29,2.3,2.3,2.3,2.3,0
ZKV09,2008-08-29 14:00,29,2.29,2.29,2.29,2.29,0
ZKV09,2008-09-02 10:00,2,2.22,2.22,2.22,2.22,0
ZKV09,2008-09-02 10:30,2,2.22,2.22,2.22,2.22,0
ZKV09,2008-09-02 13:30,2,2.23,2.23,2.23,2.23,0
ZKV09,2008-09-03 13:30,3,2.22,2.22,2.22,2.22,0
ZKV09,2008-09-04 13:30,4,2.215,2.215,2.215,2.215,0
ZKV09,2008-09-05 13:30,5,2.14,2.14,2.14,2.14,0
ZKV09,2008-09-08 12:30,8,2.155,2.155,2.155,2.155,0
ZKV09,2008-09-08 13:00,8,2.17,2.17,2.15,2.17,0
ZKV09,2008-09-08 13:30,8,2.163,2.163,2.163,2.163,0
ZKV09,2008-09-09 09:30,9,2.13,2.13,2.13,2.13,0
ZKV09,2008-09-09 10:30,9,2.145,2.145,2.145,2.145,0
ZKV09,2008-09-09 13:00,9,2.17,2.17,2.17,2.17,0
ZKV09,2008-09-09 13:30,9,2.17,2.17,2.17,2.17,0
ZKV09,2008-09-10 12:30,10,2.175,2.175,2.175,2.175,0
ZKV09,2008-09-10 13:30,10,2.175,2.175,2.175,2.175,0
ZKV09,2008-09-11 13:30,11,2.15,2.15,2.15,2.15,0
ZKV09,2008-09-12 13:00,12,2.2,2.2,2.2,2.2,0
ZKV09,2008-09-12 13:30,12,2.2,2.2,2.2,2.2,0
ZKV09,2008-09-15 13:00,15,2.18,2.18,2.18,2.18,0
ZKV09,2008-09-15 13:30,15,2.18,2.18,2.18,2.18,0
ZKV09,2008-09-16 13:00,16,2.12,2.12,2.12,2.12,0
ZKV09,2008-09-17 13:00,17,2.15,2.19,2.15,2.19,0
ZKV09,2008-09-17 13:30,17,2.163,2.163,2.163,2.163,0
ZKV09,2008-09-18 11:30,18,2.13,2.13,2.13,2.13,0
ZKV09,2008-09-18 13:30,18,2.13,2.13,2.13,2.13,0
ZKV09,2008-09-19 13:00,19,2.17,2.17,2.17,2.17,0
ZKV09,2008-09-19 13:30,19,2.17,2.17,2.17,2.17,0
ZKV09,2008-09-22 13:30,22,2.24,2.24,2.24,2.24,0
ZKV09,2008-09-23 13:30,23,2.23,2.23,2.23,2.23,0
ZKV09,2008-09-24 12:00,24,2.25,2.25,2.24,2.24,0
ZKV09,2008-09-24 13:00,24,2.26,2.28,2.26,2.28,0
ZKV09,2008-09-24 13:30,24,2.267,2.267,2.267,2.267,0
ZKV09,2008-09-25 13:00,25,2.25,2.25,2.25,2.25,0
ZKV09,2008-09-25 13:30,25,2.25,2.25,2.25,2.25,0
ZKV09,2008-09-26 13:30,26,2.23,2.23,2.23,2.23,0
ZKV09,2008-09-29 11:00,29,2.17,2.17,2.17,2.17,0
ZKV09,2008-09-29 13:00,29,2.151,2.151,2.151,2.151,0
ZKV09,2008-09-29 13:30,29,2.151,2.151,2.151,2.151,0
ZKV09,2008-09-30 12:00,30,2.124,2.129,2.124,2.129,0
ZKV09,2008-09-30 13:00,30,2.092,2.1,2.092,2.1,0
ZKV09,2008-09-30 13:30,30,2.093,2.093,2.093,2.093,0
ZKV09,2008-10-01 13:00,1,2.09,2.09,2.09,2.09,0
ZKV09,2008-10-01 13:30,1,2.09,2.09,2.09,2.09,0
ZKV09,2008-10-02 14:00,2,1.96,1.96,1.96,1.96,0
ZKV09,2008-10-03 13:00,3,2,2,1.98,1.98,0
ZKV09,2008-10-03 13:30,3,1.992,1.992,1.992,1.992,0
ZKV09,2008-10-06 13:00,6,1.805,1.805,1.805,1.805,0
ZKV09,2008-10-06 13:30,6,1.805,1.805,1.805,1.805,0
ZKV09,2008-10-07 13:00,7,1.825,1.825,1.825,1.825,0
ZKV09,2008-10-07 15:30,7,1.825,1.825,1.825,1.825,0
ZKV09,2008-10-08 13:00,8,1.85,1.85,1.85,1.85,0
ZKV09,2008-10-08 13:30,8,1.85,1.85,1.85,1.85,0
ZKV09,2008-10-09 13:30,9,1.87,1.87,1.87,1.87,0
ZKV09,2008-10-10 13:00,10,1.655,1.655,1.655,1.655,0
ZKV09,2008-10-10 13:30,10,1.655,1.655,1.655,1.655,0
ZKV09,2008-10-13 13:00,13,1.76,1.76,1.76,1.76,0
ZKV09,2008-10-13 13:30,13,1.76,1.76,1.76,1.76,0
ZKV09,2008-10-14 13:00,14,1.77,1.77,1.77,1.77,0
ZKV09,2008-10-14 13:30,14,1.77,1.77,1.77,1.77,0
ZKV09,2008-10-15 13:00,15,1.701,1.701,1.701,1.701,0
ZKV09,2008-10-15 13:30,15,1.701,1.701,1.701,1.701,0
ZKV09,2008-10-16 13:30,16,1.69,1.69,1.69,1.69,0
ZKV09,2008-10-17 13:00,17,1.751,1.79,1.75,1.75,0
ZKV09,2008-10-17 13:30,17,1.764,1.764,1.764,1.764,0
ZKV09,2008-10-20 13:00,20,1.8,1.85,1.8,1.85,0
ZKV09,2008-10-20 13:30,20,1.842,1.842,1.842,1.842,0
ZKV09,2008-10-21 13:00,21,1.79,1.79,1.79,1.79,0
ZKV09,2008-10-21 13:30,21,1.79,1.79,1.79,1.79,0
ZKV09,2008-10-22 13:00,22,1.695,1.73,1.695,1.695,0
ZKV09,2008-10-22 13:30,22,1.704,1.704,1.704,1.704,0
ZKV09,2008-10-23 11:00,23,1.77,1.77,1.77,1.77,0
ZKV09,2008-10-23 13:00,23,1.71,1.71,1.71,1.71,0
ZKV09,2008-10-23 13:30,23,1.71,1.71,1.71,1.71,0
ZKV09,2008-10-24 11:30,24,1.7,1.7,1.7,1.7,0
ZKV09,2008-10-24 13:00,24,1.72,1.72,1.72,1.72,0
ZKV09,2008-10-24 13:30,24,1.72,1.72,1.72,1.72,0
ZKV09,2008-10-27 13:00,27,1.745,1.745,1.745,1.745,0
ZKV09,2008-10-27 13:30,27,1.745,1.745,1.745,1.745,0
ZKV09,2008-10-28 13:00,28,1.76,1.76,1.76,1.76,0
ZKV09,2008-10-28 13:30,28,1.76,1.76,1.76,1.76,0
ZKV09,2008-10-29 13:00,29,1.881,1.881,1.881,1.881,0
ZKV09,2008-10-29 13:30,29,1.88,1.88,1.88,1.88,0
ZKV09,2008-10-30 13:00,30,1.86,1.86,1.86,1.86,0
ZKV09,2008-10-30 13:30,30,1.86,1.86,1.86,1.86,0
ZKV09,2008-10-31 12:30,31,1.82,1.82,1.82,1.82,0
ZKV09,2008-10-31 13:00,31,1.8,1.825,1.76,1.825,0
ZKV09,2008-10-31 13:30,31,1.798,1.798,1.798,1.798,0
ZKV09,2008-11-04 13:00,4,1.85,1.85,1.85,1.85,1
ZKV09,2008-11-05 13:00,5,1.81,1.81,1.81,1.81,2
ZKV09,2008-11-06 10:00,6,1.75,1.75,1.75,1.75,5
ZKV09,2008-11-06 13:00,6,1.765,1.765,1.765,1.765,2
ZKV09,2008-11-07 13:00,7,1.769,1.769,1.73,1.769,3
ZKV09,2008-11-10 13:00,10,1.788,1.788,1.788,1.788,2
ZKV09,2008-11-11 13:00,11,1.738,1.738,1.738,1.738,2
ZKV09,2008-11-12 13:00,12,1.69,1.71,1.69,1.695,15
ZKV09,2008-11-13 13:00,13,1.72,1.72,1.72,1.72,5
ZKV09,2008-11-17 13:00,17,1.769,1.769,1.769,1.769,5
ZKV09,2008-11-20 13:00,20,1.72,1.72,1.72,1.72,5
ZKV09,2008-11-21 12:30,21,1.63,1.63,1.63,1.63,7
ZKV09,2008-11-21 13:00,21,1.66,1.66,1.66,1.66,3
ZKV09,2008-11-24 13:00,24,1.72,1.72,1.7,1.72,7
ZKV09,2008-11-25 13:00,25,1.67,1.71,1.67,1.71,6
ZKV09,2008-11-26 12:00,26,1.7,1.7,1.7,1.7,1
ZKV09,2008-11-26 13:00,26,1.7,1.7,1.7,1.7,1
ZKV09,2008-11-28 11:30,28,1.68,1.68,1.68,1.68,5
ZKV09,2008-12-01 13:00,1,1.64,1.64,1.64,1.64,3
ZKV09,2008-12-02 13:00,2,1.62,1.62,1.62,1.62,10
ZKV09,2008-12-04 13:00,4,1.58,1.6,1.551,1.597,8
ZKV09,2008-12-05 13:00,5,1.47,1.52,1.47,1.5,10
ZKV09,2008-12-08 13:00,8,1.57,1.57,1.57,1.57,3
ZKV09,2008-12-09 13:00,9,1.55,1.55,1.55,1.55,2
ZKV09,2008-12-10 13:00,10,1.575,1.575,1.575,1.575,5
ZKV09,2008-12-11 13:00,11,1.65,1.65,1.6,1.6,5
ZKV09,2008-12-12 13:00,12,1.675,1.675,1.675,1.675,2
ZKV09,2008-12-15 13:00,15,1.65,1.679,1.65,1.679,6
ZKV09,2008-12-16 11:30,16,1.69,1.69,1.69,1.69,5
ZKV09,2008-12-16 13:00,16,1.71,1.71,1.71,1.71,5
ZKV09,2008-12-17 13:00,17,1.68,1.68,1.68,1.68,5
ZKV09,2008-12-18 13:00,18,1.68,1.68,1.68,1.68,5
ZKV09,2008-12-19 13:00,19,1.663,1.663,1.663,1.663,5
ZKV09,2008-12-23 13:00,23,1.71,1.71,1.71,1.71,2
ZKV09,2008-12-24 11:30,24,1.7,1.7,1.7,1.7,5
ZKV09,2008-12-26 13:00,26,1.74,1.74,1.74,1.74,5
ZKV09,2008-12-29 13:00,29,1.71,1.71,1.7,1.7,10
ZKV09,2008-12-30 09:30,30,1.68,1.68,1.68,1.68,5
ZKV09,2008-12-30 12:00,30,1.68,1.68,1.68,1.68,5
ZKV09,2008-12-31 13:00,31,1.69,1.77,1.69,1.725,17
ZKV09,2009-01-07 11:30,7,1.763,1.763,1.763,1.763,5
ZKV09,2009-01-07 13:00,7,1.77,1.77,1.77,1.77,5
ZKV09,2009-01-08 13:00,8,1.77,1.77,1.77,1.77,9
ZKV09,2009-01-09 13:00,9,1.805,1.805,1.805,1.805,4
ZKV09,2009-01-12 13:00,12,1.72,1.72,1.72,1.72,5
ZKV09,2009-01-13 13:00,13,1.675,1.675,1.65,1.65,3
ZKV09,2009-01-14 13:00,14,1.69,1.69,1.69,1.69,2
ZKV09,2009-01-15 13:00,15,1.66,1.66,1.66,1.66,1
ZKV09,2009-01-16 13:00,16,1.745,1.745,1.745,1.745,2
ZKV09,2009-01-20 12:30,20,1.71,1.71,1.71,1.71,5
ZKV09,2009-01-20 13:00,20,1.701,1.701,1.701,1.701,2
ZKV09,2009-01-21 13:00,21,1.7,1.7,1.7,1.7,2
ZKV09,2009-01-22 13:00,22,1.7,1.7,1.7,1.7,5
ZKV09,2009-01-23 13:00,23,1.735,1.735,1.69,1.7,13
ZKV09,2009-01-26 13:00,26,1.711,1.725,1.711,1.725,8
ZKV09,2009-01-27 13:00,27,1.685,1.685,1.685,1.685,5
ZKV09,2009-01-29 13:00,29,1.71,1.71,1.71,1.71,5
ZKV09,2009-01-30 13:00,30,1.695,1.695,1.695,1.695,2
ZKV09,2009-02-02 13:00,2,1.68,1.68,1.68,1.68,5
ZKV09,2009-02-03 13:00,3,1.65,1.65,1.65,1.65,5
ZKV09,2009-02-04 13:00,4,1.64,1.64,1.64,1.64,3
ZKV09,2009-02-05 13:00,5,1.67,1.67,1.67,1.67,5
ZKV09,2009-02-06 13:00,6,1.69,1.69,1.69,1.69,2
ZKV09,2009-02-09 13:00,9,1.68,1.68,1.68,1.68,2
ZKV09,2009-02-10 13:00,10,1.66,1.69,1.66,1.69,7
ZKV09,2009-02-11 13:00,11,1.66,1.66,1.66,1.66,3
ZKV09,2009-02-12 13:00,12,1.661,1.661,1.661,1.661,1
ZKV09,2009-02-13 13:00,13,1.646,1.646,1.646,1.646,5
ZKV09,2009-02-17 12:30,17,1.6,1.6,1.6,1.6,7
ZKV09,2009-02-18 13:00,18,1.59,1.59,1.59,1.59,5
ZKV09,2009-02-19 13:00,19,1.6,1.6,1.6,1.6,1
ZKV09,2009-02-20 13:00,20,1.56,1.56,1.56,1.56,3
ZKV09,2009-02-23 13:00,23,1.56,1.56,1.56,1.56,5
ZKV09,2009-02-24 13:00,24,1.59,1.59,1.59,1.59,2
ZKV09,2009-02-25 13:00,25,1.59,1.63,1.59,1.63,8
ZKV09,2009-02-27 10:30,27,1.59,1.59,1.59,1.59,5
ZKV09,2009-02-27 13:00,27,1.615,1.615,1.595,1.595,4
ZKV09,2009-03-02 13:00,2,1.55,1.55,1.55,1.55,2
ZKV09,2009-03-03 13:00,3,1.55,1.55,1.55,1.55,3
ZKV09,2009-03-04 13:00,4,1.57,1.598,1.57,1.598,7
ZKV09,2009-03-05 13:00,5,1.58,1.58,1.55,1.55,7
ZKV09,2009-03-06 11:00,6,1.575,1.575,1.575,1.575,13
ZKV09,2009-03-06 13:00,6,1.58,1.58,1.566,1.58,15
ZKV09,2009-03-09 13:00,9,1.575,1.575,1.575,1.575,5
ZKV09,2009-03-10 13:00,10,1.62,1.62,1.61,1.61,13
ZKV09,2009-03-11 13:00,11,1.58,1.6,1.58,1.6,7
ZKV09,2009-03-12 13:00,12,1.61,1.67,1.61,1.64,18
ZKV09,2009-03-13 13:00,13,1.65,1.65,1.64,1.64,7
ZKV09,2009-03-16 13:00,16,1.66,1.68,1.66,1.68,7
ZKV09,2009-03-17 13:00,17,1.65,1.65,1.65,1.65,5
ZKV09,2009-03-18 13:00,18,1.65,1.67,1.65,1.67,8
ZKV09,2009-03-19 13:00,19,1.69,1.69,1.69,1.69,5
ZKV09,2009-03-20 11:00,20,1.685,1.685,1.685,1.685,5
ZKV09,2009-03-20 13:00,20,1.685,1.685,1.66,1.67,22
ZKV09,2009-03-23 13:00,23,1.696,1.696,1.676,1.68,13
ZKV09,2009-03-24 13:00,24,1.67,1.67,1.67,1.67,5
ZKV09,2009-03-25 13:00,25,1.65,1.65,1.65,1.65,10
ZKV09,2009-03-26 13:00,26,1.65,1.68,1.65,1.68,12
ZKV09,2009-03-27 13:00,27,1.64,1.64,1.64,1.64,5
ZKV09,2009-03-30 12:30,30,1.62,1.62,1.62,1.62,5
ZKV09,2009-03-30 13:00,30,1.61,1.64,1.61,1.61,12
ZKV09,2009-03-31 13:00,31,1.635,1.66,1.635,1.66,9
ZKV09,2009-04-01 13:00,1,1.64,1.64,1.64,1.64,7
ZKV09,2009-04-02 13:00,2,1.65,1.665,1.65,1.665,10
ZKV09,2009-04-03 13:00,3,1.655,1.66,1.655,1.66,10
ZKV09,2009-04-06 13:00,6,1.65,1.67,1.65,1.65,17
ZKV09,2009-04-07 13:00,7,1.631,1.631,1.631,1.631,12
ZKV09,2009-04-08 13:00,8,1.631,1.631,1.63,1.63,11
ZKV09,2009-04-09 13:00,9,1.62,1.62,1.61,1.61,12
ZKV09,2009-04-13 13:00,13,1.614,1.614,1.614,1.614,5
ZKV09,2009-04-14 09:30,14,1.62,1.62,1.62,1.62,5
ZKV09,2009-04-14 11:30,14,1.62,1.625,1.62,1.625,15
ZKV09,2009-04-14 13:00,14,1.64,1.655,1.63,1.655,18
ZKV09,2009-04-15 13:00,15,1.628,1.628,1.625,1.625,10
ZKV09,2009-04-16 10:00,16,1.63,1.63,1.63,1.63,5
ZKV09,2009-04-16 13:00,16,1.64,1.64,1.64,1.64,5
ZKV09,2009-04-17 13:00,17,1.63,1.64,1.63,1.64,12
ZKV09,2009-04-20 13:00,20,1.6,1.6,1.6,1.6,5
ZKV09,2009-04-23 13:00,23,1.605,1.605,1.605,1.605,2
ZKV09,2009-04-24 13:00,24,1.6,1.6,1.6,1.6,2
ZKV09,2009-04-27 13:00,27,1.58,1.58,1.58,1.58,5
ZKV09,2009-04-29 10:30,29,1.585,1.585,1.585,1.585,10
ZKV09,2009-04-29 12:30,29,1.6,1.6,1.6,1.6,5
ZKV09,2009-04-29 13:00,29,1.63,1.63,1.61,1.61,7
ZKV09,2009-04-30 11:30,30,1.61,1.61,1.61,1.61,10
ZKV09,2009-04-30 13:00,30,1.62,1.62,1.62,1.62,5
ZKV09,2009-05-01 13:00,1,1.67,1.67,1.65,1.66,15
ZKV09,2009-05-05 13:00,5,1.65,1.65,1.64,1.64,7
ZKV09,2009-05-06 13:00,6,1.655,1.655,1.655,1.655,5
ZKV09,2009-05-07 12:00,7,1.68,1.68,1.68,1.68,10
ZKV09,2009-05-07 13:00,7,1.66,1.66,1.66,1.66,5
ZKV09,2009-05-08 13:00,8,1.69,1.69,1.69,1.69,8
ZKV09,2009-05-11 13:00,11,1.7,1.71,1.7,1.702,20
ZKV09,2009-05-12 12:30,12,1.735,1.735,1.735,1.735,5
ZKV09,2009-05-12 13:00,12,1.725,1.725,1.725,1.725,5
ZKV09,2009-05-13 13:00,13,1.725,1.725,1.725,1.725,5
ZKV09,2009-05-14 13:00,14,1.725,1.74,1.725,1.74,8
ZKV09,2009-05-15 13:00,15,1.7,1.7,1.685,1.685,21
ZKV09,2009-05-18 13:00,18,1.705,1.705,1.705,1.705,2
ZKV09,2009-05-19 13:00,19,1.715,1.715,1.715,1.715,2
ZKV09,2009-05-20 13:00,20,1.723,1.725,1.723,1.725,8
ZKV09,2009-05-21 12:00,21,1.715,1.715,1.715,1.715,15
ZKV09,2009-05-21 13:00,21,1.71,1.71,1.71,1.71,5
ZKV09,2009-05-22 11:30,22,1.72,1.72,1.72,1.72,5
ZKV09,2009-05-22 12:30,22,1.72,1.72,1.72,1.72,5
ZKV09,2009-05-22 13:00,22,1.73,1.73,1.72,1.72,10
ZKV09,2009-05-26 13:00,26,1.73,1.73,1.697,1.715,4
ZKV09,2009-05-27 13:00,27,1.71,1.735,1.71,1.715,8
ZKV09,2009-05-28 12:30,28,1.73,1.73,1.73,1.73,5
ZKV09,2009-05-28 13:00,28,1.73,1.735,1.722,1.722,25
ZKV09,2009-05-29 13:00,29,1.745,1.745,1.745,1.745,2
ZKV09,2009-06-02 13:00,2,1.79,1.79,1.79,1.79,1
ZKV09,2009-06-03 13:00,3,1.76,1.76,1.76,1.76,10
ZKV09,2009-06-04 13:00,4,1.795,1.795,1.795,1.795,5
ZKV09,2009-06-05 13:00,5,1.78,1.78,1.78,1.78,5
ZKV09,2009-06-08 13:00,8,1.76,1.76,1.74,1.74,6
ZKV09,2009-06-09 13:00,9,1.78,1.78,1.78,1.78,1
ZKV09,2009-06-10 13:00,10,1.77,1.77,1.76,1.76,15
ZKV09,2009-06-11 13:00,11,1.785,1.8,1.785,1.8,8
ZKV09,2009-06-12 13:00,12,1.765,1.765,1.765,1.765,1
ZKV09,2009-06-15 09:30,15,1.72,1.72,1.72,1.72,1
ZKV09,2009-06-15 13:00,15,1.725,1.725,1.725,1.725,5
ZKV09,2009-06-16 13:00,16,1.718,1.718,1.705,1.705,17
ZKV09,2009-06-17 09:30,17,1.69,1.69,1.69,1.69,1
ZKV09,2009-06-17 10:00,17,1.69,1.69,1.69,1.69,10
ZKV09,2009-06-17 11:00,17,1.695,1.695,1.695,1.695,8
ZKV09,2009-06-17 13:00,17,1.7,1.7,1.7,1.7,15
ZKV09,2009-06-19 10:30,19,1.71,1.71,1.71,1.71,2
ZKV09,2009-06-19 13:00,19,1.68,1.685,1.68,1.685,6
ZKV09,2009-06-22 09:30,22,1.66,1.66,1.66,1.66,1
ZKV09,2009-06-22 12:00,22,1.65,1.65,1.65,1.65,5
ZKV09,2009-06-22 13:00,22,1.659,1.659,1.64,1.64,7
ZKV09,2009-06-23 13:00,23,1.66,1.66,1.64,1.64,6
ZKV09,2009-06-24 13:00,24,1.635,1.64,1.625,1.625,11
ZKV09,2009-06-25 13:00,25,1.64,1.64,1.64,1.64,10
ZKV09,2009-06-26 13:00,26,1.65,1.659,1.65,1.65,12
ZKV09,2009-06-29 13:00,29,1.635,1.635,1.635,1.635,5
ZKV09,2009-06-30 09:30,30,1.619,1.619,1.619,1.619,1
ZKV09,2009-06-30 13:00,30,1.55,1.55,1.536,1.536,11
ZKV09,2009-07-01 13:00,1,1.56,1.56,1.56,1.56,3
ZKV09,2009-07-02 13:00,2,1.53,1.53,1.53,1.53,5
ZKV09,2009-07-06 13:00,6,1.46,1.475,1.452,1.465,11
ZKV09,2009-07-07 10:30,7,1.49,1.49,1.49,1.49,1
ZKV09,2009-07-07 13:00,7,1.46,1.466,1.44,1.44,10
ZKV09,2009-07-08 11:00,8,1.46,1.46,1.46,1.46,1
ZKV09,2009-07-08 13:00,8,1.462,1.462,1.462,1.462,5
ZKV09,2009-07-09 13:00,9,1.475,1.475,1.46,1.46,7
ZKV09,2009-07-10 10:00,10,1.45,1.45,1.45,1.45,5
ZKV09,2009-07-10 13:00,10,1.46,1.46,1.44,1.44,2
ZKV09,2009-07-13 12:30,13,1.45,1.45,1.45,1.45,5
ZKV09,2009-07-13 13:00,13,1.457,1.457,1.43,1.43,6
ZKV09,2009-07-14 13:00,14,1.479,1.479,1.479,1.479,5
ZKV09,2009-07-15 11:00,15,1.48,1.48,1.48,1.48,5
ZKV09,2009-07-15 13:00,15,1.468,1.469,1.468,1.468,6
ZKV09,2009-07-16 12:00,16,1.465,1.465,1.465,1.465,5
ZKV09,2009-07-16 13:00,16,1.466,1.466,1.465,1.465,4
ZKV09,2009-07-20 10:30,20,1.5,1.5,1.475,1.475,6
ZKV09,2009-07-20 11:30,20,1.5,1.5,1.5,1.5,1
ZKV09,2009-07-20 12:00,20,1.49,1.49,1.49,1.49,10
ZKV09,2009-07-20 13:00,20,1.509,1.509,1.509,1.509,1
ZKV09,2009-07-21 12:00,21,1.48,1.48,1.48,1.48,5
ZKV09,2009-07-21 12:30,21,1.475,1.475,1.475,1.475,4
ZKV09,2009-07-21 13:00,21,1.475,1.48,1.466,1.466,14
ZKV09,2009-07-22 09:30,22,1.44,1.44,1.44,1.44,1
ZKV09,2009-07-22 10:30,22,1.45,1.45,1.45,1.45,14
ZKV09,2009-07-22 13:00,22,1.465,1.465,1.465,1.465,6
ZKV09,2009-07-23 09:30,23,1.485,1.485,1.485,1.485,3
ZKV09,2009-07-23 10:00,23,1.485,1.519,1.485,1.519,3
ZKV09,2009-07-23 11:30,23,1.52,1.52,1.515,1.515,4
ZKV09,2009-07-23 13:00,23,1.52,1.52,1.52,1.52,8
ZKV09,2009-07-24 12:30,24,1.49,1.49,1.49,1.49,5
ZKV09,2009-07-24 13:00,24,1.48,1.48,1.48,1.48,5
ZKV09,2009-07-27 10:30,27,1.495,1.495,1.495,1.495,2
ZKV09,2009-07-27 11:00,27,1.492,1.492,1.492,1.492,3
ZKV09,2009-07-27 13:00,27,1.515,1.52,1.515,1.52,9
ZKV09,2009-07-28 11:30,28,1.515,1.515,1.515,1.515,5
ZKV09,2009-07-28 13:00,28,1.51,1.52,1.51,1.52,12
ZKV09,2009-07-29 13:00,29,1.499,1.505,1.499,1.5,13
ZKV09,2009-07-30 10:00,30,1.48,1.48,1.48,1.48,1
ZKV09,2009-07-30 11:30,30,1.53,1.53,1.53,1.53,2
ZKV09,2009-07-30 12:00,30,1.52,1.52,1.52,1.52,10
ZKV09,2009-07-30 12:30,30,1.53,1.53,1.53,1.53,2
ZKV09,2009-07-30 13:00,30,1.54,1.54,1.515,1.54,10
ZKV09,2009-07-31 12:30,31,1.55,1.55,1.55,1.55,2
ZKV09,2009-07-31 13:00,31,1.56,1.56,1.56,1.56,10
ZKV09,2009-08-03 13:00,3,1.64,1.644,1.62,1.62,4
ZKV09,2009-08-04 13:00,4,1.618,1.618,1.618,1.618,10
ZKV09,2009-08-05 10:30,5,1.58,1.58,1.577,1.577,6
ZKV09,2009-08-05 11:00,5,1.57,1.57,1.57,1.57,4
ZKV09,2009-08-05 11:30,5,1.565,1.565,1.565,1.565,3
ZKV09,2009-08-05 13:00,5,1.585,1.59,1.585,1.59,14
ZKV09,2009-08-06 11:00,6,1.535,1.535,1.53,1.53,6
ZKV09,2009-08-06 13:00,6,1.545,1.545,1.545,1.545,2
ZKV09,2009-08-07 13:00,7,1.49,1.525,1.49,1.525,8
ZKV09,2009-08-10 10:00,10,1.52,1.52,1.52,1.52,6
ZKV09,2009-08-10 10:30,10,1.52,1.52,1.52,1.52,4
ZKV09,2009-08-10 11:00,10,1.51,1.51,1.51,1.51,2
ZKV09,2009-08-10 13:00,10,1.51,1.51,1.51,1.51,4
ZKV09,2009-08-11 10:30,11,1.515,1.515,1.515,1.515,4
ZKV09,2009-08-11 12:30,11,1.51,1.51,1.51,1.51,10
ZKV09,2009-08-11 13:00,11,1.507,1.519,1.507,1.512,22
ZKV09,2009-08-12 12:00,12,1.52,1.52,1.52,1.52,5
ZKV09,2009-08-12 12:30,12,1.529,1.53,1.525,1.525,11
ZKV09,2009-08-12 13:00,12,1.529,1.529,1.529,1.529,6
ZKV09,2009-08-13 13:00,13,1.548,1.548,1.548,1.548,1
ZKV09,2009-08-14 13:00,14,1.54,1.545,1.54,1.545,15
ZKV09,2009-08-17 13:00,17,1.533,1.533,1.533,1.533,2
ZKV09,2009-08-18 13:00,18,1.537,1.54,1.537,1.54,19
ZKV09,2009-08-19 10:30,19,1.54,1.54,1.54,1.54,1
ZKV09,2009-08-19 13:00,19,1.55,1.553,1.543,1.553,12
ZKV09,2009-08-20 12:30,20,1.555,1.555,1.55,1.55,4
ZKV09,2009-08-20 13:00,20,1.559,1.569,1.559,1.569,4
ZKV09,2009-08-21 10:00,21,1.57,1.57,1.57,1.57,1
ZKV09,2009-08-21 11:00,21,1.57,1.57,1.565,1.565,11
ZKV09,2009-08-21 11:30,21,1.565,1.565,1.565,1.565,5
ZKV09,2009-08-21 12:00,21,1.58,1.58,1.58,1.58,5
ZKV09,2009-08-21 12:30,21,1.58,1.58,1.58,1.58,5
ZKV09,2009-08-21 13:00,21,1.575,1.585,1.575,1.585,11
ZKV09,2009-08-24 09:30,24,1.595,1.6,1.595,1.6,34
ZKV09,2009-08-24 10:00,24,1.6,1.6,1.6,1.6,1
ZKV09,2009-08-24 11:00,24,1.6,1.6,1.6,1.6,5
ZKV09,2009-08-24 13:00,24,1.616,1.616,1.616,1.616,5
ZKV09,2009-08-25 09:30,25,1.622,1.622,1.622,1.622,1
ZKV09,2009-08-25 11:30,25,1.607,1.607,1.607,1.607,1
ZKV09,2009-08-25 13:00,25,1.59,1.61,1.59,1.61,15
ZKV09,2009-08-26 13:00,26,1.599,1.599,1.599,1.599,7
ZKV09,2009-08-27 12:30,27,1.581,1.581,1.58,1.58,3
ZKV09,2009-08-27 13:00,27,1.599,1.609,1.599,1.599,14
ZKV09,2009-08-28 11:00,28,1.58,1.59,1.58,1.59,9
ZKV09,2009-08-28 11:30,28,1.6,1.6,1.6,1.6,1
ZKV09,2009-08-28 12:00,28,1.582,1.582,1.582,1.582,1
ZKV09,2009-08-28 13:00,28,1.59,1.594,1.585,1.594,11
ZKV09,2009-08-31 13:00,31,1.571,1.588,1.571,1.579,23
ZKV09,2009-09-01 10:00,1,1.565,1.565,1.56,1.56,12
ZKV09,2009-09-01 12:00,1,1.561,1.561,1.56,1.56,3
ZKV09,2009-09-01 13:00,1,1.57,1.57,1.565,1.565,14
ZKV09,2009-09-02 11:30,2,1.55,1.55,1.546,1.546,8
ZKV09,2009-09-02 13:00,2,1.559,1.57,1.559,1.569,28
ZKV09,2009-09-03 12:30,3,1.55,1.55,1.55,1.55,10
ZKV09,2009-09-03 13:00,3,1.55,1.579,1.55,1.57,43
ZKV09,2009-09-04 11:00,4,1.55,1.55,1.55,1.55,6
ZKV09,2009-09-04 12:30,4,1.542,1.542,1.542,1.542,4
ZKV09,2009-09-04 13:00,4,1.55,1.55,1.535,1.55,21
ZKV09,2009-09-08 09:30,8,1.565,1.565,1.565,1.565,2
ZKV09,2009-09-08 11:30,8,1.56,1.56,1.56,1.56,2
ZKV09,2009-09-08 13:00,8,1.564,1.569,1.564,1.569,15
ZKV09,2009-09-09 10:30,9,1.575,1.575,1.575,1.575,2
ZKV09,2009-09-09 13:00,9,1.575,1.575,1.575,1.575,10
ZKV09,2009-09-10 10:30,10,1.576,1.576,1.576,1.576,5
ZKV09,2009-09-10 12:00,10,1.585,1.588,1.585,1.588,11
ZKV09,2009-09-10 13:00,10,1.589,1.595,1.589,1.594,11
ZKV09,2009-09-11 10:00,11,1.59,1.59,1.585,1.585,6
ZKV09,2009-09-11 10:30,11,1.585,1.585,1.585,1.585,5
ZKV09,2009-09-11 11:00,11,1.585,1.585,1.585,1.585,5
ZKV09,2009-09-11 13:00,11,1.59,1.595,1.59,1.593,23
ZKV09,2009-09-14 09:30,14,1.61,1.61,1.61,1.61,4
ZKV09,2009-09-14 10:00,14,1.606,1.606,1.606,1.606,1
ZKV09,2009-09-14 11:00,14,1.606,1.606,1.606,1.606,2
ZKV09,2009-09-14 13:00,14,1.61,1.61,1.61,1.61,10
ZKV09,2009-09-15 09:30,15,1.63,1.635,1.63,1.63,30
ZKV09,2009-09-15 10:00,15,1.63,1.63,1.63,1.63,5
ZKV09,2009-09-15 10:30,15,1.635,1.635,1.635,1.635,5
ZKV09,2009-09-15 11:00,15,1.64,1.645,1.64,1.645,23
ZKV09,2009-09-15 11:30,15,1.645,1.65,1.64,1.64,51
ZKV09,2009-09-15 12:00,15,1.645,1.653,1.645,1.653,15
ZKV09,2009-09-15 12:30,15,1.653,1.653,1.653,1.653,6
ZKV09,2009-09-15 13:00,15,1.659,1.68,1.659,1.68,26
ZKV09,2009-09-16 10:00,16,1.65,1.65,1.65,1.65,3
ZKV09,2009-09-16 10:30,16,1.65,1.65,1.65,1.65,6
ZKV09,2009-09-16 11:00,16,1.655,1.655,1.64,1.64,31
ZKV09,2009-09-16 11:30,16,1.636,1.636,1.635,1.635,2
ZKV09,2009-09-16 12:30,16,1.64,1.645,1.64,1.645,6
ZKV09,2009-09-16 13:00,16,1.645,1.65,1.64,1.65,19
ZKV09,2009-09-17 10:00,17,1.643,1.645,1.643,1.645,10
ZKV09,2009-09-17 11:00,17,1.631,1.631,1.63,1.63,11
ZKV09,2009-09-17 12:00,17,1.63,1.63,1.63,1.63,2
ZKV09,2009-09-17 13:00,17,1.635,1.635,1.635,1.635,1
ZKV09,2009-09-18 10:00,18,1.63,1.63,1.63,1.63,5
ZKV09,2009-09-18 10:30,18,1.625,1.625,1.625,1.625,5
ZKV09,2009-09-18 13:00,18,1.62,1.62,1.615,1.619,17
ZKV09,2009-09-21 12:00,21,1.595,1.595,1.595,1.595,7
ZKV09,2009-09-21 12:30,21,1.6,1.6,1.6,1.6,5
ZKV09,2009-09-21 13:00,21,1.622,1.622,1.622,1.622,1
ZKV09,2009-09-22 10:00,22,1.63,1.63,1.63,1.63,5
ZKV09,2009-09-22 11:00,22,1.635,1.635,1.635,1.635,5
ZKV09,2009-09-22 12:00,22,1.645,1.645,1.645,1.645,5
ZKV09,2009-09-22 13:00,22,1.65,1.651,1.646,1.65,14
ZKV09,2009-09-23 10:00,23,1.635,1.635,1.635,1.635,10
ZKV09,2009-09-23 10:30,23,1.635,1.635,1.635,1.635,1
ZKV09,2009-09-23 11:00,23,1.636,1.636,1.636,1.636,5
ZKV09,2009-09-23 12:00,23,1.65,1.65,1.65,1.65,5
ZKV09,2009-09-23 12:30,23,1.65,1.65,1.65,1.65,5
ZKV09,2009-09-23 13:00,23,1.655,1.655,1.655,1.655,5
ZKV09,2009-09-24 09:30,24,1.65,1.65,1.65,1.65,1
ZKV09,2009-09-24 10:00,24,1.65,1.65,1.65,1.65,4
ZKV09,2009-09-24 11:00,24,1.653,1.653,1.653,1.653,2
ZKV09,2009-09-24 11:30,24,1.653,1.653,1.653,1.653,1
ZKV09,2009-09-24 13:00,24,1.657,1.665,1.657,1.66,14
ZKV09,2009-09-25 11:00,25,1.67,1.675,1.67,1.675,7
ZKV09,2009-09-25 11:30,25,1.68,1.68,1.675,1.675,8
ZKV09,2009-09-25 12:00,25,1.675,1.68,1.67,1.67,25
ZKV09,2009-09-25 13:00,25,1.66,1.682,1.65,1.675,25
ZKV09,2009-09-28 10:30,28,1.714,1.72,1.714,1.72,10
ZKV09,2009-09-28 11:30,28,1.72,1.72,1.715,1.715,15
ZKV09,2009-09-28 12:30,28,1.72,1.72,1.72,1.72,5
ZKV09,2009-09-28 13:00,28,1.72,1.723,1.72,1.72,14
ZKV09,2009-09-29 09:30,29,1.75,1.75,1.75,1.75,10
ZKV09,2009-09-29 12:00,29,1.76,1.76,1.76,1.76,1
ZKV09,2009-09-29 12:30,29,1.75,1.75,1.75,1.75,3
ZKV09,2009-09-29 13:00,29,1.765,1.765,1.765,1.765,11
ZKV09,2009-09-30 09:30,30,1.75,1.75,1.75,1.75,2
ZKV09,2009-09-30 10:00,30,1.76,1.76,1.76,1.76,1
ZKV09,2009-09-30 10:30,30,1.76,1.76,1.76,1.76,4
ZKV09,2009-09-30 13:00,30,1.785,1.785,1.782,1.784,12
ZKV09,2009-10-01 09:30,1,1.805,1.805,1.805,1.805,6
ZKV09,2009-10-01 10:00,1,1.795,1.795,1.795,1.795,1
ZKV09,2009-10-01 11:00,1,1.79,1.79,1.79,1.79,5
ZKV09,2009-10-01 12:00,1,1.81,1.82,1.81,1.82,25
ZKV09,2009-10-01 12:30,1,1.82,1.82,1.81,1.81,22
ZKV09,2009-10-01 13:00,1,1.83,1.831,1.83,1.831,15
ZKV09,2009-10-02 09:30,2,1.87,1.87,1.87,1.87,2
ZKV09,2009-10-02 12:00,2,1.87,1.87,1.87,1.87,3
ZKV09,2009-10-02 13:00,2,1.87,1.879,1.87,1.87,8
ZKV09,2009-10-05 10:00,5,1.89,1.897,1.89,1.894,23