ZKV10,2008-05-05 13:30,5,2.41,2.41,2.41,2.41,0
ZKV10,2008-05-06 13:30,6,2.44,2.44,2.44,2.44,0
ZKV10,2008-05-08 13:30,8,2.49,2.49,2.49,2.49,0
ZKV10,2008-05-09 13:30,9,2.49,2.49,2.49,2.49,0
ZKV10,2008-05-12 13:30,12,2.5,2.5,2.5,2.5,0
ZKV10,2008-05-13 13:30,13,2.47,2.47,2.47,2.47,0
ZKV10,2008-05-14 13:30,14,2.44,2.44,2.44,2.44,0
ZKV10,2008-05-15 13:30,15,2.42,2.42,2.42,2.42,0
ZKV10,2008-05-16 13:30,16,2.44,2.44,2.44,2.44,0
ZKV10,2008-05-19 13:30,19,2.44,2.44,2.44,2.44,0
ZKV10,2008-05-20 13:30,20,2.46,2.46,2.46,2.46,0
ZKV10,2008-05-21 16:00,21,2.5,2.5,2.5,2.5,0
ZKV10,2008-05-22 16:00,22,2.535,2.535,2.535,2.535,0
ZKV10,2008-05-23 13:30,23,2.56,2.56,2.56,2.56,0
ZKV10,2008-05-27 13:30,27,2.54,2.54,2.54,2.54,0
ZKV10,2008-05-28 13:30,28,2.53,2.53,2.53,2.53,0
ZKV10,2008-05-29 14:00,29,2.47,2.47,2.47,2.47,0
ZKV10,2008-05-30 14:00,30,2.46,2.46,2.46,2.46,0
ZKV10,2008-06-02 14:00,2,2.45,2.45,2.45,2.45,0
ZKV10,2008-06-03 14:00,3,2.43,2.43,2.43,2.43,0
ZKV10,2008-06-04 14:00,4,2.4,2.4,2.4,2.4,0
ZKV10,2008-06-05 14:00,5,2.41,2.41,2.41,2.41,0
ZKV10,2008-06-06 14:00,6,2.53,2.53,2.53,2.53,0
ZKV10,2008-06-09 14:00,9,2.54,2.54,2.54,2.54,0
ZKV10,2008-06-10 14:00,10,2.57,2.57,2.57,2.57,0
ZKV10,2008-06-11 14:00,11,2.66,2.66,2.66,2.66,0
ZKV10,2008-06-12 14:00,12,2.74,2.74,2.74,2.74,0
ZKV10,2008-06-13 14:00,13,2.78,2.78,2.78,2.78,0
ZKV10,2008-06-16 14:00,16,2.86,2.86,2.86,2.86,0
ZKV10,2008-06-17 14:00,17,2.845,2.845,2.845,2.845,0
ZKV10,2008-06-18 14:00,18,2.84,2.84,2.84,2.84,0
ZKV10,2008-06-19 14:00,19,2.75,2.75,2.75,2.75,0
ZKV10,2008-06-20 14:00,20,2.77,2.77,2.77,2.77,0
ZKV10,2008-06-23 14:00,23,2.75,2.75,2.75,2.75,0
ZKV10,2008-06-24 14:00,24,2.73,2.73,2.73,2.73,0
ZKV10,2008-06-25 14:00,25,2.76,2.76,2.76,2.76,0
ZKV10,2008-06-26 14:00,26,2.78,2.78,2.78,2.78,0
ZKV10,2008-06-27 14:00,27,2.83,2.83,2.83,2.83,0
ZKV10,2008-06-30 14:00,30,2.75,2.75,2.75,2.75,0
ZKV10,2008-07-01 14:00,1,2.74,2.74,2.74,2.74,0
ZKV10,2008-07-02 14:00,2,2.75,2.75,2.75,2.75,0
ZKV10,2008-07-03 14:00,3,2.86,2.86,2.86,2.86,0
ZKV10,2008-07-04 14:00,4,2.78,2.78,2.78,2.78,0
ZKV10,2008-07-07 13:30,7,2.69,2.69,2.69,2.69,0
ZKV10,2008-07-08 13:30,8,2.69,2.69,2.69,2.69,0
ZKV10,2008-07-09 13:30,9,2.62,2.62,2.62,2.62,0
ZKV10,2008-07-10 13:30,10,2.7,2.7,2.7,2.7,0
ZKV10,2008-07-11 13:30,11,2.7,2.7,2.7,2.7,0
ZKV10,2008-07-14 13:30,14,2.66,2.66,2.66,2.66,0
ZKV10,2008-07-15 13:30,15,2.66,2.66,2.66,2.66,0
ZKV10,2008-07-16 13:30,16,2.62,2.62,2.62,2.62,0
ZKV10,2008-07-17 13:30,17,2.51,2.51,2.51,2.51,0
ZKV10,2008-07-18 13:30,18,2.4,2.4,2.4,2.4,0
ZKV10,2008-07-21 14:00,21,2.35,2.35,2.35,2.35,0
ZKV10,2008-07-22 13:30,22,2.22,2.22,2.22,2.22,0
ZKV10,2008-07-23 13:30,23,2.23,2.23,2.23,2.23,0
ZKV10,2008-07-24 13:30,24,2.27,2.27,2.27,2.27,0
ZKV10,2008-07-25 13:30,25,2.34,2.34,2.34,2.34,0
ZKV10,2008-07-28 13:30,28,2.43,2.43,2.43,2.43,0
ZKV10,2008-07-29 13:30,29,2.43,2.43,2.43,2.43,0
ZKV10,2008-07-30 13:30,30,2.43,2.43,2.43,2.43,0
ZKV10,2008-07-31 13:30,31,2.42,2.42,2.42,2.42,0
ZKV10,2008-08-01 13:30,1,2.36,2.36,2.36,2.36,0
ZKV10,2008-08-04 13:30,4,2.26,2.26,2.26,2.26,0
ZKV10,2008-08-05 13:30,5,2.2,2.2,2.2,2.2,0
ZKV10,2008-08-06 13:30,6,2.16,2.16,2.16,2.16,0
ZKV10,2008-08-07 13:30,7,2.21,2.21,2.21,2.21,0
ZKV10,2008-08-08 13:30,8,2.08,2.08,2.08,2.08,0
ZKV10,2008-08-11 13:30,11,2.08,2.08,2.08,2.08,0
ZKV10,2008-08-12 13:30,12,2.11,2.11,2.11,2.11,0
ZKV10,2008-08-13 13:30,13,2.19,2.19,2.19,2.19,0
ZKV10,2008-08-14 13:30,14,2.22,2.22,2.22,2.22,0
ZKV10,2008-08-15 13:30,15,2.22,2.22,2.22,2.22,0
ZKV10,2008-08-18 13:30,18,2.2,2.2,2.2,2.2,0
ZKV10,2008-08-19 13:30,19,2.22,2.22,2.22,2.22,0
ZKV10,2008-08-20 13:30,20,2.26,2.26,2.26,2.26,0
ZKV10,2008-08-21 13:30,21,2.35,2.35,2.35,2.35,0
ZKV10,2008-08-22 13:30,22,2.31,2.31,2.31,2.31,0
ZKV10,2008-08-25 13:30,25,2.33,2.33,2.33,2.33,0
ZKV10,2008-08-26 13:30,26,2.31,2.31,2.31,2.31,0
ZKV10,2008-08-27 14:00,27,2.33,2.33,2.33,2.33,0
ZKV10,2008-08-28 13:30,28,2.27,2.27,2.27,2.27,0
ZKV10,2008-08-29 14:00,29,2.3,2.3,2.3,2.3,0
ZKV10,2008-09-02 13:30,2,2.24,2.24,2.24,2.24,0
ZKV10,2008-09-03 13:30,3,2.21,2.21,2.21,2.21,0
ZKV10,2008-09-04 13:30,4,2.23,2.23,2.23,2.23,0
ZKV10,2008-09-05 13:30,5,2.15,2.15,2.15,2.15,0
ZKV10,2008-09-08 13:30,8,2.18,2.18,2.18,2.18,0
ZKV10,2008-09-09 13:30,9,2.19,2.19,2.19,2.19,0
ZKV10,2008-09-10 13:30,10,2.18,2.18,2.18,2.18,0
ZKV10,2008-09-11 13:30,11,2.17,2.17,2.17,2.17,0
ZKV10,2008-09-12 13:30,12,2.2,2.2,2.2,2.2,0
ZKV10,2008-09-15 13:30,15,2.2,2.2,2.2,2.2,0
ZKV10,2008-09-17 13:30,17,2.17,2.17,2.17,2.17,0
ZKV10,2008-09-18 13:30,18,2.15,2.15,2.15,2.15,0
ZKV10,2008-09-19 13:30,19,2.18,2.18,2.18,2.18,0
ZKV10,2008-09-22 13:30,22,2.25,2.25,2.25,2.25,0
ZKV10,2008-09-23 14:00,23,2.24,2.24,2.24,2.24,0
ZKV10,2008-09-24 13:30,24,2.28,2.28,2.28,2.28,0
ZKV10,2008-09-25 13:30,25,2.26,2.26,2.26,2.26,0
ZKV10,2008-09-26 13:30,26,2.245,2.245,2.245,2.245,0
ZKV10,2008-09-29 13:30,29,2.18,2.18,2.18,2.18,0
ZKV10,2008-09-30 13:30,30,2.13,2.13,2.13,2.13,0
ZKV10,2008-10-01 13:30,1,2.11,2.11,2.11,2.11,0
ZKV10,2008-10-02 14:00,2,1.98,1.98,1.98,1.98,0
ZKV10,2008-10-03 13:30,3,2.01,2.01,2.01,2.01,0
ZKV10,2008-10-06 13:30,6,1.85,1.85,1.85,1.85,0
ZKV10,2008-10-07 15:30,7,1.85,1.85,1.85,1.85,0
ZKV10,2008-10-08 13:30,8,1.87,1.87,1.87,1.87,0
ZKV10,2008-10-09 13:30,9,1.89,1.89,1.89,1.89,0
ZKV10,2008-10-10 13:30,10,1.7,1.7,1.7,1.7,0
ZKV10,2008-10-13 13:30,13,1.81,1.81,1.81,1.81,0
ZKV10,2008-10-14 13:30,14,1.83,1.83,1.83,1.83,0
ZKV10,2008-10-15 13:30,15,1.73,1.73,1.73,1.73,0
ZKV10,2008-10-16 13:30,16,1.71,1.71,1.71,1.71,0
ZKV10,2008-10-17 13:30,17,1.77,1.77,1.77,1.77,0
ZKV10,2008-10-20 13:30,20,1.83,1.83,1.83,1.83,0
ZKV10,2008-10-21 13:30,21,1.8,1.8,1.8,1.8,0
ZKV10,2008-10-22 13:30,22,1.72,1.72,1.72,1.72,0
ZKV10,2008-10-23 13:30,23,1.75,1.75,1.75,1.75,0
ZKV10,2008-10-24 13:30,24,1.73,1.73,1.73,1.73,0
ZKV10,2008-10-27 13:30,27,1.75,1.75,1.75,1.75,0
ZKV10,2008-10-28 13:30,28,1.78,1.78,1.78,1.78,0
ZKV10,2008-10-29 13:30,29,1.9,1.9,1.9,1.9,0
ZKV10,2008-10-30 14:00,30,1.87,1.87,1.87,1.87,0
ZKV10,2008-10-31 14:00,31,1.8,1.8,1.8,1.8,0
ZKV10,2009-08-04 13:00,4,1.651,1.651,1.651,1.651,2
ZKV10,2009-08-10 13:00,10,1.55,1.55,1.55,1.55,5
ZKV10,2009-08-11 13:00,11,1.55,1.55,1.55,1.55,7
ZKV10,2009-08-12 13:00,12,1.565,1.565,1.565,1.565,5
ZKV10,2009-08-13 13:00,13,1.565,1.565,1.565,1.565,5
ZKV10,2009-08-14 13:00,14,1.565,1.565,1.565,1.565,5
ZKV10,2009-08-18 13:00,18,1.565,1.565,1.565,1.565,5
ZKV10,2009-08-19 13:00,19,1.575,1.575,1.575,1.575,5
ZKV10,2009-08-20 13:00,20,1.575,1.575,1.575,1.575,5
ZKV10,2009-08-21 13:00,21,1.581,1.581,1.581,1.581,5
ZKV10,2009-08-24 13:00,24,1.602,1.602,1.602,1.602,5
ZKV10,2009-08-25 13:00,25,1.602,1.602,1.602,1.602,5
ZKV10,2009-08-26 13:00,26,1.616,1.616,1.616,1.616,5
ZKV10,2009-08-27 13:00,27,1.627,1.627,1.627,1.627,5
ZKV10,2009-08-28 11:30,28,1.62,1.62,1.62,1.62,5
ZKV10,2009-08-28 13:00,28,1.615,1.615,1.615,1.615,10
ZKV10,2009-08-31 13:00,31,1.605,1.605,1.605,1.605,5
ZKV10,2009-09-01 13:00,1,1.585,1.585,1.585,1.585,5
ZKV10,2009-09-02 13:00,2,1.575,1.575,1.575,1.575,5
ZKV10,2009-09-03 13:00,3,1.575,1.575,1.575,1.575,5
ZKV10,2009-09-04 13:00,4,1.556,1.556,1.556,1.556,5
ZKV10,2009-09-08 13:00,8,1.556,1.556,1.556,1.556,5
ZKV10,2009-09-09 13:00,9,1.566,1.566,1.566,1.566,5
ZKV10,2009-09-10 13:00,10,1.585,1.585,1.585,1.585,5
ZKV10,2009-09-11 13:00,11,1.595,1.595,1.595,1.595,2
ZKV10,2009-09-14 13:00,14,1.6,1.6,1.6,1.6,5
ZKV10,2009-09-15 12:00,15,1.639,1.639,1.639,1.639,6
ZKV10,2009-09-15 13:00,15,1.655,1.655,1.655,1.655,4
ZKV10,2009-09-16 13:00,16,1.65,1.65,1.65,1.65,4
ZKV10,2009-09-17 13:00,17,1.63,1.631,1.63,1.631,5
ZKV10,2009-09-18 13:00,18,1.61,1.61,1.61,1.61,6
ZKV10,2009-09-21 13:00,21,1.61,1.61,1.61,1.61,5
ZKV10,2009-09-22 13:00,22,1.626,1.626,1.626,1.626,5
ZKV10,2009-09-23 13:00,23,1.625,1.625,1.625,1.625,5
ZKV10,2009-09-25 13:00,25,1.62,1.62,1.62,1.62,5
ZKV10,2009-09-30 13:00,30,1.655,1.655,1.655,1.655,1
ZKV10,2009-10-01 13:00,1,1.65,1.65,1.65,1.65,5
ZKV10,2009-10-06 13:00,6,1.68,1.68,1.68,1.68,3
ZKV10,2009-10-07 11:00,7,1.69,1.69,1.69,1.69,9
ZKV10,2009-10-07 13:00,7,1.69,1.69,1.69,1.69,5
ZKV10,2009-10-08 13:00,8,1.71,1.71,1.71,1.71,5
ZKV10,2009-10-12 13:00,12,1.75,1.75,1.75,1.75,5
ZKV10,2009-10-13 12:00,13,1.78,1.78,1.78,1.78,1
ZKV10,2009-10-13 13:00,13,1.765,1.765,1.765,1.765,5
ZKV10,2009-10-14 11:30,14,1.8,1.8,1.8,1.8,17
ZKV10,2009-10-14 13:00,14,1.771,1.771,1.77,1.77,7
ZKV10,2009-10-15 10:00,15,1.745,1.745,1.745,1.745,1
ZKV10,2009-10-15 13:00,15,1.74,1.74,1.74,1.74,5
ZKV10,2009-10-16 13:00,16,1.73,1.753,1.73,1.73,9
ZKV10,2009-10-19 13:00,19,1.77,1.77,1.77,1.77,5
ZKV10,2009-10-20 13:00,20,1.79,1.79,1.79,1.79,3
ZKV10,2009-10-21 10:00,21,1.81,1.81,1.81,1.81,5
ZKV10,2009-10-21 13:00,21,1.836,1.836,1.836,1.836,5
ZKV10,2009-10-22 13:00,22,1.852,1.865,1.852,1.853,7
ZKV10,2009-10-23 11:30,23,1.88,1.88,1.88,1.88,2
ZKV10,2009-10-23 12:00,23,1.88,1.88,1.88,1.88,3
ZKV10,2009-10-23 13:00,23,1.867,1.88,1.867,1.88,3
ZKV10,2009-10-26 13:00,26,1.82,1.82,1.82,1.82,7
ZKV10,2009-10-27 13:00,27,1.79,1.8,1.79,1.8,4
ZKV10,2009-10-28 13:00,28,1.788,1.788,1.788,1.788,5
ZKV10,2009-10-29 13:00,29,1.808,1.81,1.808,1.81,5
ZKV10,2009-10-30 10:30,30,1.77,1.77,1.77,1.77,5
ZKV10,2009-10-30 11:30,30,1.775,1.775,1.775,1.775,5
ZKV10,2009-10-30 12:30,30,1.775,1.775,1.775,1.775,7
ZKV10,2009-10-30 13:00,30,1.77,1.77,1.77,1.77,5
ZKV10,2009-11-02 13:00,2,1.79,1.795,1.79,1.795,13
ZKV10,2009-11-03 13:00,3,1.808,1.808,1.808,1.808,5
ZKV10,2009-11-04 13:00,4,1.802,1.802,1.802,1.802,8
ZKV10,2009-11-05 13:00,5,1.806,1.81,1.806,1.81,8
ZKV10,2009-11-06 13:00,6,1.785,1.785,1.785,1.785,5
ZKV10,2009-11-09 13:00,9,1.82,1.82,1.82,1.82,5
ZKV10,2009-11-11 13:00,11,1.835,1.835,1.835,1.835,5
ZKV10,2009-11-12 13:00,12,1.822,1.822,1.822,1.822,5
ZKV10,2009-11-13 13:00,13,1.83,1.83,1.83,1.83,10
ZKV10,2009-11-16 13:00,16,1.86,1.86,1.86,1.86,1
ZKV10,2009-11-17 11:00,17,1.86,1.875,1.86,1.875,7
ZKV10,2009-11-18 11:30,18,1.87,1.87,1.87,1.87,3
ZKV10,2009-11-18 12:30,18,1.865,1.865,1.865,1.865,2
ZKV10,2009-11-18 13:00,18,1.855,1.855,1.855,1.855,5
ZKV10,2009-11-19 13:00,19,1.85,1.85,1.85,1.85,2
ZKV10,2009-11-19 18:30,20,1.835,1.835,1.835,1.835,1
ZKV10,2009-11-20 12:30,20,1.841,1.841,1.841,1.841,5
ZKV10,2009-11-20 13:00,20,1.845,1.85,1.841,1.841,14
ZKV10,2009-11-23 13:00,23,1.85,1.85,1.85,1.85,2
ZKV10,2009-11-24 13:00,24,1.82,1.82,1.82,1.82,8
ZKV10,2009-11-25 13:00,25,1.85,1.85,1.85,1.85,5
ZKV10,2009-11-27 11:30,27,1.828,1.828,1.828,1.828,2
ZKV10,2009-11-30 13:00,30,1.845,1.85,1.845,1.85,7
ZKV10,2009-12-01 13:00,1,1.86,1.86,1.86,1.86,2
ZKV10,2009-12-02 13:00,2,1.845,1.845,1.831,1.831,5
ZKV10,2009-12-03 13:00,3,1.821,1.821,1.821,1.821,5
ZKV10,2009-12-04 13:00,4,1.811,1.811,1.8,1.8,9
ZKV10,2009-12-07 13:00,7,1.803,1.803,1.802,1.802,7
ZKV10,2009-12-08 13:00,8,1.802,1.802,1.802,1.802,5
ZKV10,2009-12-09 13:00,9,1.785,1.785,1.776,1.776,10
ZKV10,2009-12-10 10:00,10,1.807,1.807,1.807,1.807,15
ZKV10,2009-12-10 12:00,10,1.795,1.795,1.795,1.795,5
ZKV10,2009-12-10 13:00,10,1.772,1.772,1.772,1.772,7
ZKV10,2009-12-11 13:00,11,1.775,1.775,1.765,1.765,5
ZKV10,2009-12-14 13:00,14,1.745,1.745,1.74,1.742,6
ZKV10,2009-12-15 13:00,15,1.766,1.766,1.766,1.766,5
ZKV10,2009-12-16 13:00,16,1.765,1.765,1.764,1.764,5
ZKV10,2009-12-17 12:30,17,1.75,1.75,1.75,1.75,1
ZKV10,2009-12-17 13:00,17,1.75,1.75,1.75,1.75,5
ZKV10,2009-12-18 13:00,18,1.757,1.757,1.757,1.757,20
ZKV10,2009-12-21 13:00,21,1.762,1.762,1.761,1.761,3
ZKV10,2009-12-22 13:00,22,1.773,1.773,1.772,1.772,5
ZKV10,2009-12-23 13:00,23,1.796,1.796,1.795,1.795,8
ZKV10,2009-12-24 11:30,24,1.801,1.801,1.8,1.8,5
ZKV10,2009-12-28 13:00,28,1.842,1.842,1.842,1.842,5
ZKV10,2009-12-29 13:00,29,1.846,1.846,1.846,1.846,5
ZKV10,2009-12-30 13:00,30,1.851,1.851,1.85,1.85,6
ZKV10,2009-12-31 13:00,31,1.885,1.885,1.85,1.85,17
ZKV10,2010-01-04 13:00,4,1.844,1.853,1.844,1.853,8
ZKV10,2010-01-05 13:00,5,1.85,1.85,1.85,1.85,5
ZKV10,2010-01-06 13:00,6,1.857,1.857,1.855,1.857,17
ZKV10,2010-01-07 10:30,7,1.875,1.875,1.875,1.875,5
ZKV10,2010-01-07 13:00,7,1.87,1.87,1.856,1.856,12
ZKV10,2010-01-08 10:30,8,1.865,1.865,1.865,1.865,13
ZKV10,2010-01-08 13:00,8,1.878,1.879,1.878,1.879,30
ZKV10,2010-01-11 10:30,11,1.87,1.87,1.87,1.87,1
ZKV10,2010-01-11 13:00,11,1.874,1.875,1.874,1.875,40
ZKV10,2010-01-12 10:00,12,1.82,1.82,1.82,1.82,2
ZKV10,2010-01-12 12:30,12,1.812,1.812,1.8,1.8,7
ZKV10,2010-01-12 13:00,12,1.805,1.805,1.805,1.805,10
ZKV10,2010-01-13 13:00,13,1.781,1.79,1.781,1.79,10
ZKV10,2010-01-14 13:00,14,1.78,1.78,1.776,1.776,18
ZKV10,2010-01-15 10:30,15,1.78,1.78,1.78,1.78,10
ZKV10,2010-01-15 13:00,15,1.775,1.775,1.77,1.77,15
ZKV10,2010-01-19 13:00,19,1.773,1.773,1.771,1.771,8
ZKV10,2010-01-20 13:00,20,1.752,1.752,1.75,1.75,12
ZKV10,2010-01-21 13:00,21,1.765,1.765,1.762,1.762,10
ZKV10,2010-01-22 11:00,22,1.77,1.77,1.77,1.77,1
ZKV10,2010-01-22 11:30,22,1.76,1.76,1.76,1.76,5
ZKV10,2010-01-22 13:00,22,1.751,1.751,1.742,1.742,15
ZKV10,2010-01-25 13:00,25,1.76,1.77,1.76,1.77,12
ZKV10,2010-01-26 13:00,26,1.751,1.76,1.751,1.76,8
ZKV10,2010-01-27 13:00,27,1.736,1.749,1.731,1.749,20
ZKV10,2010-01-28 10:00,28,1.747,1.747,1.747,1.747,1
ZKV10,2010-01-28 13:00,28,1.735,1.745,1.735,1.745,10
ZKV10,2010-01-29 10:30,29,1.759,1.759,1.759,1.759,5
ZKV10,2010-01-29 13:00,29,1.738,1.74,1.736,1.736,19
ZKV10,2010-02-01 13:00,1,1.736,1.74,1.736,1.74,6
ZKV10,2010-02-02 13:00,2,1.759,1.759,1.758,1.758,15
ZKV10,2010-02-03 13:00,3,1.742,1.742,1.73,1.73,7
ZKV10,2010-02-04 11:00,4,1.74,1.74,1.74,1.74,5
ZKV10,2010-02-04 13:00,4,1.73,1.731,1.73,1.731,15
ZKV10,2010-02-05 12:30,5,1.711,1.711,1.711,1.711,2
ZKV10,2010-02-05 13:00,5,1.712,1.712,1.71,1.71,16
ZKV10,2010-02-08 13:00,8,1.729,1.729,1.727,1.727,15
ZKV10,2010-02-09 13:00,9,1.732,1.732,1.732,1.732,10
ZKV10,2010-02-10 13:00,10,1.731,1.737,1.731,1.732,25
ZKV10,2010-02-11 13:00,11,1.73,1.73,1.72,1.72,25
ZKV10,2010-02-12 10:00,12,1.7,1.7,1.7,1.7,2
ZKV10,2010-02-12 13:00,12,1.695,1.695,1.695,1.695,15
ZKV10,2010-02-16 13:00,16,1.686,1.686,1.686,1.686,2
ZKV10,2010-02-17 09:30,17,1.695,1.695,1.695,1.695,2
ZKV10,2010-02-17 12:00,17,1.708,1.708,1.708,1.708,5
ZKV10,2010-02-17 13:00,17,1.695,1.695,1.694,1.694,15
ZKV10,2010-02-18 11:30,18,1.694,1.694,1.694,1.694,2
ZKV10,2010-02-18 12:00,18,1.694,1.694,1.694,1.694,2
ZKV10,2010-02-18 13:00,18,1.696,1.696,1.685,1.685,27
ZKV10,2010-02-19 12:30,19,1.7,1.7,1.7,1.7,10
ZKV10,2010-02-19 13:00,19,1.7,1.7,1.697,1.697,20
ZKV10,2010-02-22 12:00,22,1.726,1.726,1.726,1.726,10
ZKV10,2010-02-22 13:00,22,1.718,1.718,1.718,1.718,20
ZKV10,2010-02-23 13:00,23,1.705,1.705,1.705,1.705,15
ZKV10,2010-02-24 13:00,24,1.736,1.736,1.728,1.728,30
ZKV10,2010-02-25 13:00,25,1.722,1.73,1.722,1.723,21
ZKV10,2010-02-26 10:30,26,1.756,1.756,1.756,1.756,10
ZKV10,2010-02-26 13:00,26,1.74,1.742,1.74,1.742,10
ZKV10,2010-03-01 13:00,1,1.71,1.71,1.71,1.71,20
ZKV10,2010-03-02 10:00,2,1.713,1.713,1.713,1.713,5
ZKV10,2010-03-02 13:00,2,1.713,1.713,1.713,1.713,26
ZKV10,2010-03-03 10:30,3,1.715,1.715,1.715,1.715,20
ZKV10,2010-03-03 13:00,3,1.705,1.705,1.695,1.7,43
ZKV10,2010-03-04 13:00,4,1.65,1.65,1.645,1.645,20
ZKV10,2010-03-05 13:00,5,1.663,1.663,1.659,1.66,30
ZKV10,2010-03-08 10:30,8,1.666,1.666,1.666,1.666,2
ZKV10,2010-03-08 13:00,8,1.67,1.675,1.67,1.675,25
ZKV10,2010-03-09 11:30,9,1.67,1.67,1.67,1.67,7
ZKV10,2010-03-09 12:00,9,1.67,1.67,1.67,1.67,2
ZKV10,2010-03-09 12:30,9,1.671,1.671,1.67,1.67,7
ZKV10,2010-03-09 13:00,9,1.664,1.666,1.663,1.663,30
ZKV10,2010-03-10 11:30,10,1.683,1.683,1.683,1.683,5
ZKV10,2010-03-10 12:30,10,1.675,1.675,1.675,1.675,10
ZKV10,2010-03-10 13:00,10,1.667,1.668,1.667,1.667,20
ZKV10,2010-03-11 11:00,11,1.665,1.665,1.665,1.665,10
ZKV10,2010-03-11 12:00,11,1.659,1.659,1.659,1.659,8
ZKV10,2010-03-11 12:30,11,1.659,1.659,1.659,1.659,2
ZKV10,2010-03-11 13:00,11,1.663,1.67,1.656,1.656,30
ZKV10,2010-03-12 11:00,12,1.66,1.66,1.66,1.66,5
ZKV10,2010-03-12 12:30,12,1.657,1.657,1.657,1.657,3
ZKV10,2010-03-12 13:00,12,1.66,1.66,1.655,1.655,30
ZKV10,2010-03-15 13:00,15,1.619,1.63,1.616,1.616,30
ZKV10,2010-03-16 13:00,16,1.631,1.631,1.631,1.631,25
ZKV10,2010-03-17 09:30,17,1.661,1.661,1.661,1.661,1
ZKV10,2010-03-17 10:00,17,1.66,1.66,1.66,1.66,6
ZKV10,2010-03-17 11:30,17,1.66,1.66,1.66,1.66,5
ZKV10,2010-03-17 12:30,17,1.672,1.673,1.672,1.673,15
ZKV10,2010-03-17 13:00,17,1.674,1.675,1.673,1.674,33
ZKV10,2010-03-18 09:30,18,1.675,1.675,1.675,1.675,10
ZKV10,2010-03-18 10:00,18,1.666,1.67,1.665,1.67,27
ZKV10,2010-03-18 10:30,18,1.67,1.67,1.67,1.67,5
ZKV10,2010-03-18 12:00,18,1.67,1.67,1.67,1.67,5
ZKV10,2010-03-18 13:00,18,1.665,1.665,1.665,1.665,60
ZKV10,2010-03-19 10:00,19,1.65,1.65,1.65,1.65,5
ZKV10,2010-03-19 13:00,19,1.65,1.67,1.65,1.657,30
ZKV10,2010-03-22 13:00,22,1.653,1.653,1.65,1.65,25
ZKV10,2010-03-23 13:00,23,1.644,1.644,1.64,1.64,20
ZKV10,2010-03-24 13:00,24,1.626,1.626,1.626,1.626,20
ZKV10,2010-03-25 12:00,25,1.625,1.625,1.625,1.625,2
ZKV10,2010-03-25 13:00,25,1.606,1.606,1.606,1.606,20
ZKV10,2010-03-29 13:00,29,1.627,1.627,1.626,1.626,15
ZKV10,2010-03-30 09:30,30,1.623,1.623,1.623,1.623,10
ZKV10,2010-03-30 11:30,30,1.63,1.63,1.627,1.627,14
ZKV10,2010-03-30 12:30,30,1.625,1.625,1.625,1.625,4
ZKV10,2010-03-30 13:00,30,1.625,1.625,1.625,1.625,10
ZKV10,2010-03-31 11:00,31,1.605,1.605,1.605,1.605,5
ZKV10,2010-03-31 11:30,31,1.605,1.605,1.605,1.605,1
ZKV10,2010-03-31 13:00,31,1.603,1.603,1.602,1.602,25
ZKV10,2010-04-01 12:30,1,1.608,1.608,1.608,1.608,1
ZKV10,2010-04-01 13:00,1,1.604,1.604,1.601,1.601,25
ZKV10,2010-04-05 13:00,5,1.59,1.59,1.59,1.59,15
ZKV10,2010-04-06 10:30,6,1.613,1.613,1.613,1.613,6
ZKV10,2010-04-06 11:00,6,1.617,1.617,1.617,1.617,5
ZKV10,2010-04-06 13:00,6,1.61,1.61,1.61,1.61,5
ZKV10,2010-04-07 12:00,7,1.617,1.617,1.617,1.617,5
ZKV10,2010-04-07 13:00,7,1.615,1.615,1.615,1.615,15
ZKV10,2010-04-08 13:00,8,1.596,1.609,1.595,1.609,25
ZKV10,2010-04-09 12:30,9,1.605,1.605,1.605,1.605,2
ZKV10,2010-04-09 13:00,9,1.593,1.593,1.59,1.59,15
ZKV10,2010-04-12 10:00,12,1.626,1.626,1.626,1.626,6
ZKV10,2010-04-12 11:00,12,1.611,1.611,1.611,1.611,1
ZKV10,2010-04-12 13:00,12,1.605,1.605,1.594,1.594,20
ZKV10,2010-04-13 12:30,13,1.605,1.605,1.605,1.605,10
ZKV10,2010-04-13 13:00,13,1.603,1.603,1.603,1.603,15
ZKV10,2010-04-14 13:00,14,1.628,1.628,1.616,1.616,25
ZKV10,2010-04-15 11:00,15,1.647,1.647,1.647,1.647,5
ZKV10,2010-04-15 13:00,15,1.641,1.641,1.64,1.64,15
ZKV10,2010-04-16 13:00,16,1.638,1.638,1.638,1.638,15
ZKV10,2010-04-19 05:30,19,1.63,1.63,1.63,1.63,10
ZKV10,2010-04-19 11:30,19,1.615,1.615,1.615,1.615,5
ZKV10,2010-04-19 13:00,19,1.599,1.599,1.598,1.598,15
ZKV10,2010-04-20 13:00,20,1.617,1.617,1.615,1.615,20
ZKV10,2010-04-21 13:00,21,1.63,1.63,1.63,1.63,10
ZKV10,2010-04-22 13:00,22,1.635,1.665,1.632,1.665,25
ZKV10,2010-04-23 10:30,23,1.641,1.641,1.641,1.641,1
ZKV10,2010-04-23 13:00,23,1.633,1.634,1.633,1.634,23
ZKV10,2010-04-26 13:00,26,1.636,1.636,1.635,1.635,26
ZKV10,2010-04-27 12:30,27,1.63,1.63,1.63,1.63,10
ZKV10,2010-04-27 13:00,27,1.627,1.635,1.625,1.626,25
ZKV10,2010-04-28 13:00,28,1.64,1.64,1.64,1.64,10
ZKV10,2010-04-29 13:00,29,1.642,1.645,1.64,1.645,29
ZKV10,2010-04-30 13:00,30,1.65,1.652,1.65,1.652,12
ZKV10,2010-05-03 13:00,3,1.647,1.647,1.642,1.642,20
ZKV10,2010-05-04 09:30,4,1.64,1.64,1.64,1.64,20
ZKV10,2010-05-04 10:30,4,1.64,1.64,1.64,1.64,20
ZKV10,2010-05-04 11:00,4,1.641,1.641,1.641,1.641,5
ZKV10,2010-05-04 13:00,4,1.64,1.647,1.64,1.647,12
ZKV10,2010-05-05 09:30,5,1.64,1.64,1.64,1.64,5
ZKV10,2010-05-05 10:30,5,1.646,1.65,1.646,1.65,45
ZKV10,2010-05-05 13:00,5,1.645,1.645,1.645,1.645,20
ZKV10,2010-05-06 10:00,6,1.643,1.643,1.643,1.643,1
ZKV10,2010-05-06 10:30,6,1.657,1.658,1.657,1.658,25
ZKV10,2010-05-06 11:00,6,1.659,1.659,1.659,1.659,1
ZKV10,2010-05-06 12:30,6,1.651,1.651,1.651,1.651,2
ZKV10,2010-05-06 13:00,6,1.65,1.65,1.645,1.645,15
ZKV10,2010-05-07 13:00,7,1.659,1.659,1.645,1.645,19
ZKV10,2010-05-10 13:00,10,1.644,1.644,1.644,1.644,15
ZKV10,2010-05-11 12:00,11,1.655,1.655,1.655,1.655,20
ZKV10,2010-05-11 12:30,11,1.658,1.658,1.658,1.658,3
ZKV10,2010-05-11 13:00,11,1.655,1.655,1.655,1.655,13
ZKV10,2010-05-12 13:00,12,1.655,1.655,1.655,1.655,10
ZKV10,2010-05-13 11:30,13,1.66,1.66,1.66,1.66,5
ZKV10,2010-05-13 12:30,13,1.663,1.663,1.663,1.663,13
ZKV10,2010-05-13 13:00,13,1.657,1.659,1.655,1.659,16
ZKV10,2010-05-14 13:00,14,1.631,1.635,1.631,1.635,24
ZKV10,2010-05-17 10:30,17,1.621,1.621,1.621,1.621,4
ZKV10,2010-05-17 11:00,17,1.62,1.62,1.62,1.62,10
ZKV10,2010-05-17 13:00,17,1.62,1.62,1.62,1.62,1
ZKV10,2010-05-18 10:00,18,1.636,1.636,1.636,1.636,20
ZKV10,2010-05-18 11:30,18,1.632,1.632,1.632,1.632,2
ZKV10,2010-05-18 13:00,18,1.619,1.627,1.619,1.627,20
ZKV10,2010-05-19 13:00,19,1.62,1.62,1.615,1.616,16
ZKV10,2010-05-20 09:30,20,1.598,1.598,1.598,1.598,5
ZKV10,2010-05-20 11:00,20,1.6,1.6,1.6,1.6,10
ZKV10,2010-05-20 13:00,20,1.586,1.588,1.585,1.588,25
ZKV10,2010-05-21 10:30,21,1.61,1.61,1.606,1.606,33
ZKV10,2010-05-21 13:00,21,1.608,1.614,1.593,1.595,58
ZKV10,2010-05-24 13:00,24,1.613,1.613,1.613,1.613,2
ZKV10,2010-05-25 10:30,25,1.591,1.591,1.59,1.59,9
ZKV10,2010-05-25 11:00,25,1.59,1.59,1.59,1.59,1
ZKV10,2010-05-25 12:30,25,1.59,1.59,1.59,1.59,10
ZKV10,2010-05-25 13:00,25,1.591,1.591,1.589,1.59,26
ZKV10,2010-05-26 10:00,26,1.601,1.601,1.601,1.601,6
ZKV10,2010-05-26 11:30,26,1.61,1.61,1.61,1.61,20
ZKV10,2010-05-26 13:00,26,1.61,1.615,1.61,1.615,15
ZKV10,2010-05-27 13:00,27,1.621,1.625,1.621,1.625,26
ZKV10,2010-05-28 11:30,28,1.611,1.611,1.61,1.61,9
ZKV10,2010-05-28 12:30,28,1.61,1.61,1.61,1.61,1
ZKV10,2010-05-28 13:00,28,1.605,1.605,1.599,1.599,15
ZKV10,2010-06-01 09:30,1,1.598,1.598,1.598,1.598,5
ZKV10,2010-06-01 10:30,1,1.6,1.6,1.6,1.6,5
ZKV10,2010-06-01 13:00,1,1.592,1.592,1.587,1.59,18
ZKV10,2010-06-02 13:00,2,1.582,1.582,1.582,1.582,10
ZKV10,2010-06-03 09:30,3,1.58,1.58,1.58,1.58,5
ZKV10,2010-06-03 13:00,3,1.59,1.59,1.59,1.59,1
ZKV10,2010-06-04 13:00,4,1.561,1.561,1.559,1.56,28
ZKV10,2010-06-07 10:30,7,1.56,1.56,1.56,1.56,1
ZKV10,2010-06-07 11:00,7,1.56,1.56,1.56,1.56,2
ZKV10,2010-06-07 13:00,7,1.547,1.548,1.546,1.548,34
ZKV10,2010-06-08 13:00,8,1.542,1.546,1.542,1.546,20
ZKV10,2010-06-09 11:30,9,1.549,1.549,1.549,1.549,2
ZKV10,2010-06-09 13:00,9,1.546,1.55,1.536,1.536,53
ZKV10,2010-06-10 11:30,10,1.555,1.555,1.555,1.555,5
ZKV10,2010-06-10 13:00,10,1.558,1.558,1.548,1.548,37
ZKV10,2010-06-11 09:30,11,1.55,1.55,1.55,1.55,5
ZKV10,2010-06-11 10:00,11,1.556,1.556,1.556,1.556,1
ZKV10,2010-06-11 10:30,11,1.56,1.56,1.56,1.56,5
ZKV10,2010-06-11 13:00,11,1.557,1.565,1.556,1.56,31
ZKV10,2010-06-14 11:30,14,1.575,1.575,1.575,1.575,5
ZKV10,2010-06-14 12:00,14,1.575,1.575,1.575,1.575,5
ZKV10,2010-06-14 12:30,14,1.575,1.575,1.575,1.575,5
ZKV10,2010-06-14 13:00,14,1.577,1.577,1.57,1.57,15
ZKV10,2010-06-15 09:30,15,1.6,1.6,1.6,1.6,1
ZKV10,2010-06-15 13:00,15,1.583,1.583,1.579,1.581,18
ZKV10,2010-06-16 10:00,16,1.6,1.6,1.6,1.6,10
ZKV10,2010-06-16 12:30,16,1.595,1.6,1.595,1.6,4
ZKV10,2010-06-16 13:00,16,1.595,1.595,1.595,1.595,15
ZKV10,2010-06-17 12:30,17,1.6,1.6,1.6,1.6,2
ZKV10,2010-06-17 13:00,17,1.597,1.604,1.597,1.599,41
ZKV10,2010-06-18 10:00,18,1.61,1.61,1.61,1.61,8
ZKV10,2010-06-18 11:00,18,1.605,1.605,1.605,1.605,10
ZKV10,2010-06-18 13:00,18,1.605,1.605,1.599,1.602,48
ZKV10,2010-06-21 10:30,21,1.6,1.6,1.6,1.6,5
ZKV10,2010-06-21 11:00,21,1.592,1.592,1.592,1.592,5
ZKV10,2010-06-21 12:30,21,1.585,1.585,1.585,1.585,10
ZKV10,2010-06-21 13:00,21,1.585,1.585,1.578,1.578,16
ZKV10,2010-06-22 11:30,22,1.57,1.57,1.57,1.57,5
ZKV10,2010-06-22 13:00,22,1.566,1.566,1.56,1.565,29
ZKV10,2010-06-23 12:00,23,1.551,1.551,1.551,1.551,3
ZKV10,2010-06-23 13:00,23,1.545,1.545,1.538,1.538,27
ZKV10,2010-06-24 10:00,24,1.54,1.54,1.54,1.54,18
ZKV10,2010-06-24 11:30,24,1.54,1.54,1.537,1.537,7
ZKV10,2010-06-24 12:00,24,1.537,1.537,1.537,1.537,2
ZKV10,2010-06-24 13:00,24,1.537,1.537,1.53,1.531,28
ZKV10,2010-06-25 10:00,25,1.53,1.53,1.53,1.53,13
ZKV10,2010-06-25 10:30,25,1.53,1.532,1.53,1.53,3
ZKV10,2010-06-25 13:00,25,1.519,1.52,1.518,1.518,17
ZKV10,2010-06-28 10:00,28,1.49,1.49,1.49,1.49,2
ZKV10,2010-06-28 11:30,28,1.495,1.495,1.495,1.495,1
ZKV10,2010-06-28 12:30,28,1.495,1.495,1.495,1.495,2
ZKV10,2010-06-28 13:00,28,1.49,1.49,1.485,1.49,25
ZKV10,2010-06-29 10:00,29,1.46,1.464,1.46,1.464,5
ZKV10,2010-06-29 13:00,29,1.452,1.452,1.452,1.452,5
ZKV10,2010-06-30 10:30,30,1.51,1.51,1.507,1.507,3
ZKV10,2010-07-01 12:00,1,1.535,1.535,1.535,1.535,10
ZKV10,2010-07-01 12:30,1,1.538,1.539,1.538,1.539,17
ZKV10,2010-07-01 13:00,1,1.545,1.545,1.535,1.536,40
ZKV10,2010-07-02 13:00,2,1.542,1.553,1.542,1.553,23
ZKV10,2010-07-06 13:00,6,1.545,1.545,1.54,1.542,22
ZKV10,2010-07-07 10:30,7,1.57,1.57,1.57,1.57,15
ZKV10,2010-07-07 13:00,7,1.58,1.58,1.571,1.58,19
ZKV10,2010-07-08 10:00,8,1.591,1.591,1.59,1.59,8
ZKV10,2010-07-08 12:30,8,1.595,1.595,1.595,1.595,5
ZKV10,2010-07-09 13:00,9,1.59,1.59,1.59,1.59,15
ZKV10,2010-07-12 13:00,12,1.577,1.58,1.577,1.58,16
ZKV10,2010-07-13 10:00,13,1.576,1.576,1.576,1.576,15
ZKV10,2010-07-13 13:00,13,1.57,1.57,1.564,1.564,25
ZKV10,2010-07-14 10:30,14,1.595,1.597,1.595,1.597,54
ZKV10,2010-07-14 11:00,14,1.6,1.6,1.6,1.6,1
ZKV10,2010-07-14 11:30,14,1.6,1.6,1.6,1.6,20
ZKV10,2010-07-14 12:00,14,1.6,1.6,1.6,1.6,3
ZKV10,2010-07-14 12:30,14,1.601,1.601,1.6,1.6,12
ZKV10,2010-07-14 13:00,14,1.6,1.6,1.595,1.595,38
ZKV10,2010-07-15 09:30,15,1.61,1.613,1.61,1.613,6
ZKV10,2010-07-15 12:00,15,1.615,1.615,1.612,1.612,6
ZKV10,2010-07-15 12:30,15,1.61,1.61,1.61,1.61,2
ZKV10,2010-07-15 13:00,15,1.609,1.615,1.605,1.615,22
ZKV10,2010-07-16 10:00,16,1.617,1.62,1.616,1.62,29
ZKV10,2010-07-16 10:30,16,1.62,1.62,1.62,1.62,12
ZKV10,2010-07-16 11:00,16,1.623,1.623,1.623,1.623,20
ZKV10,2010-07-16 11:30,16,1.623,1.623,1.623,1.623,48
ZKV10,2010-07-16 13:00,16,1.61,1.61,1.61,1.61,15
ZKV10,2010-07-19 10:30,19,1.598,1.598,1.598,1.598,50
ZKV10,2010-07-19 12:00,19,1.582,1.582,1.575,1.58,37
ZKV10,2010-07-19 12:30,19,1.589,1.59,1.589,1.59,45
ZKV10,2010-07-19 13:00,19,1.582,1.582,1.573,1.578,25
ZKV10,2010-07-20 10:30,20,1.575,1.575,1.572,1.572,10
ZKV10,2010-07-20 12:00,20,1.57,1.575,1.57,1.575,9
ZKV10,2010-07-20 12:30,20,1.575,1.575,1.575,1.575,7
ZKV10,2010-07-20 13:00,20,1.574,1.575,1.57,1.57,25
ZKV10,2010-07-21 13:00,21,1.595,1.595,1.595,1.595,10
ZKV10,2010-07-22 09:30,22,1.629,1.63,1.629,1.63,70
ZKV10,2010-07-22 10:00,22,1.63,1.634,1.63,1.63,35
ZKV10,2010-07-22 13:00,22,1.608,1.61,1.607,1.61,25
ZKV10,2010-07-23 09:30,23,1.607,1.607,1.607,1.607,1
ZKV10,2010-07-23 11:00,23,1.611,1.611,1.611,1.611,5
ZKV10,2010-07-23 13:00,23,1.615,1.615,1.594,1.599,33
ZKV10,2010-07-26 11:30,26,1.585,1.585,1.585,1.585,2
ZKV10,2010-07-26 12:00,26,1.581,1.581,1.581,1.581,2
ZKV10,2010-07-26 12:30,26,1.581,1.581,1.581,1.581,2
ZKV10,2010-07-26 13:00,26,1.577,1.582,1.577,1.577,12
ZKV10,2010-07-27 10:00,27,1.6,1.6,1.6,1.6,20
ZKV10,2010-07-27 11:00,27,1.59,1.59,1.59,1.59,5
ZKV10,2010-07-27 12:30,27,1.587,1.587,1.587,1.587,5
ZKV10,2010-07-27 13:00,27,1.583,1.585,1.58,1.58,12
ZKV10,2010-07-28 09:30,28,1.608,1.61,1.608,1.61,14
ZKV10,2010-07-28 13:00,28,1.611,1.615,1.61,1.615,20
ZKV10,2010-07-29 09:30,29,1.625,1.625,1.625,1.625,5
ZKV10,2010-07-29 10:00,29,1.633,1.634,1.633,1.634,23
ZKV10,2010-07-29 10:30,29,1.63,1.63,1.63,1.63,6
ZKV10,2010-07-29 11:00,29,1.629,1.629,1.623,1.629,28
ZKV10,2010-07-29 12:00,29,1.63,1.634,1.63,1.634,10
ZKV10,2010-07-29 13:00,29,1.626,1.63,1.626,1.626,8
ZKV10,2010-07-30 10:00,30,1.645,1.65,1.645,1.65,45
ZKV10,2010-07-30 13:00,30,1.655,1.66,1.65,1.66,49
ZKV10,2010-08-01 22:00,2,1.66,1.66,1.66,1.66,2
ZKV10,2010-08-01 22:30,2,1.66,1.66,1.66,1.66,1
ZKV10,2010-08-02 09:30,2,1.68,1.68,1.68,1.68,1
ZKV10,2010-08-02 11:30,2,1.67,1.67,1.666,1.666,7
ZKV10,2010-08-02 12:00,2,1.67,1.67,1.67,1.67,2
ZKV10,2010-08-02 12:30,2,1.666,1.666,1.666,1.666,2
ZKV10,2010-08-02 13:00,2,1.665,1.67,1.665,1.67,6
ZKV10,2010-08-03 09:30,3,1.66,1.66,1.65,1.65,23
ZKV10,2010-08-03 10:00,3,1.66,1.66,1.66,1.66,2
ZKV10,2010-08-03 11:00,3,1.665,1.668,1.665,1.668,6
ZKV10,2010-08-03 11:30,3,1.669,1.67,1.669,1.67,6
ZKV10,2010-08-03 12:30,3,1.668,1.668,1.668,1.668,3
ZKV10,2010-08-03 13:00,3,1.66,1.665,1.655,1.665,30
ZKV10,2010-08-04 09:30,4,1.69,1.69,1.688,1.688,4
ZKV10,2010-08-04 11:30,4,1.685,1.685,1.685,1.685,35
ZKV10,2010-08-04 12:30,4,1.687,1.687,1.687,1.687,4
ZKV10,2010-08-04 13:00,4,1.693,1.696,1.69,1.695,32
ZKV10,2010-08-05 09:30,5,1.756,1.756,1.744,1.744,9
ZKV10,2010-08-05 10:30,5,1.744,1.744,1.744,1.744,1
ZKV10,2010-08-05 13:00,5,1.726,1.726,1.716,1.716,11
ZKV10,2010-08-06 09:30,6,1.701,1.701,1.697,1.697,2
ZKV10,2010-08-06 13:00,6,1.695,1.701,1.691,1.695,22
ZKV10,2010-08-09 09:30,9,1.694,1.694,1.694,1.694,3
ZKV10,2010-08-09 10:00,9,1.7,1.7,1.7,1.7,5
ZKV10,2010-08-09 11:00,9,1.714,1.714,1.714,1.714,1
ZKV10,2010-08-09 13:00,9,1.701,1.701,1.701,1.701,5
ZKV10,2010-08-10 09:30,10,1.689,1.69,1.689,1.69,11
ZKV10,2010-08-10 11:30,10,1.685,1.685,1.684,1.684,22
ZKV10,2010-08-10 12:00,10,1.68,1.68,1.68,1.68,3
ZKV10,2010-08-10 12:30,10,1.68,1.685,1.68,1.685,5
ZKV10,2010-08-10 13:00,10,1.681,1.681,1.671,1.671,14
ZKV10,2010-08-11 10:30,11,1.673,1.673,1.673,1.673,7
ZKV10,2010-08-11 11:00,11,1.675,1.69,1.675,1.69,33
ZKV10,2010-08-11 13:00,11,1.685,1.696,1.685,1.696,32
ZKV10,2010-08-12 09:30,12,1.712,1.715,1.712,1.712,105
ZKV10,2010-08-12 10:00,12,1.719,1.719,1.715,1.719,19
ZKV10,2010-08-12 10:30,12,1.715,1.719,1.71,1.71,167
ZKV10,2010-08-12 11:00,12,1.71,1.715,1.709,1.71,167
ZKV10,2010-08-12 11:30,12,1.72,1.725,1.72,1.725,11
ZKV10,2010-08-12 13:00,12,1.72,1.72,1.715,1.719,21
ZKV10,2010-08-13 09:30,13,1.739,1.739,1.739,1.739,1
ZKV10,2010-08-13 10:30,13,1.73,1.73,1.73,1.73,5
ZKV10,2010-08-13 11:30,13,1.736,1.736,1.735,1.735,10
ZKV10,2010-08-13 12:00,13,1.732,1.732,1.731,1.731,6
ZKV10,2010-08-13 12:30,13,1.734,1.734,1.734,1.734,3
ZKV10,2010-08-13 13:00,13,1.728,1.738,1.727,1.738,17
ZKV10,2010-08-16 10:30,16,1.749,1.75,1.749,1.75,10
ZKV10,2010-08-16 11:30,16,1.755,1.755,1.755,1.755,10
ZKV10,2010-08-16 13:00,16,1.734,1.744,1.734,1.744,12
ZKV10,2010-08-17 09:30,17,1.745,1.745,1.745,1.745,25
ZKV10,2010-08-17 10:00,17,1.75,1.75,1.75,1.75,1
ZKV10,2010-08-17 10:30,17,1.755,1.755,1.752,1.754,6
ZKV10,2010-08-17 11:30,17,1.75,1.75,1.75,1.75,11
ZKV10,2010-08-17 12:30,17,1.75,1.754,1.75,1.754,9
ZKV10,2010-08-17 13:00,17,1.76,1.763,1.755,1.763,19
ZKV10,2010-08-18 09:30,18,1.75,1.75,1.745,1.745,4
ZKV10,2010-08-18 10:00,18,1.76,1.76,1.754,1.754,6
ZKV10,2010-08-18 10:30,18,1.759,1.76,1.759,1.76,12
ZKV10,2010-08-18 11:30,18,1.761,1.764,1.761,1.764,16
ZKV10,2010-08-18 12:00,18,1.761,1.761,1.76,1.76,12
ZKV10,2010-08-18 12:30,18,1.763,1.765,1.763,1.765,50
ZKV10,2010-08-18 13:00,18,1.768,1.769,1.764,1.764,19
ZKV10,2010-08-19 09:30,19,1.786,1.786,1.786,1.786,5
ZKV10,2010-08-19 10:00,19,1.785,1.788,1.785,1.788,28
ZKV10,2010-08-19 10:30,19,1.778,1.778,1.777,1.777,12
ZKV10,2010-08-19 12:30,19,1.767,1.767,1.766,1.766,16
ZKV10,2010-08-19 13:00,19,1.767,1.771,1.767,1.771,16
ZKV10,2010-08-20 09:30,20,1.766,1.77,1.766,1.77,12
ZKV10,2010-08-20 10:00,20,1.762,1.765,1.762,1.765,9
ZKV10,2010-08-20 10:30,20,1.765,1.765,1.765,1.765,16
ZKV10,2010-08-20 11:30,20,1.77,1.77,1.77,1.77,15
ZKV10,2010-08-20 12:00,20,1.775,1.775,1.775,1.775,12
ZKV10,2010-08-20 13:00,20,1.775,1.775,1.775,1.775,3
ZKV10,2010-08-23 07:00,23,1.78,1.78,1.78,1.78,20
ZKV10,2010-08-23 09:30,23,1.778,1.778,1.77,1.77,20
ZKV10,2010-08-23 11:30,23,1.772,1.772,1.772,1.772,1
ZKV10,2010-08-23 13:00,23,1.771,1.771,1.77,1.77,22
ZKV10,2010-08-24 09:30,24,1.738,1.74,1.738,1.74,6
ZKV10,2010-08-24 10:00,24,1.745,1.745,1.745,1.745,10
ZKV10,2010-08-24 11:00,24,1.745,1.745,1.73,1.73,30
ZKV10,2010-08-24 11:30,24,1.72,1.726,1.72,1.726,11
ZKV10,2010-08-24 12:30,24,1.725,1.725,1.725,1.725,20
ZKV10,2010-08-24 13:00,24,1.725,1.73,1.725,1.73,19
ZKV10,2010-08-25 10:00,25,1.736,1.736,1.736,1.736,6
ZKV10,2010-08-25 10:30,25,1.735,1.735,1.735,1.735,10
ZKV10,2010-08-25 11:00,25,1.737,1.737,1.737,1.737,10
ZKV10,2010-08-25 11:30,25,1.737,1.74,1.737,1.74,23
ZKV10,2010-08-25 13:00,25,1.745,1.745,1.745,1.745,6
ZKV10,2010-08-26 10:00,26,1.775,1.775,1.775,1.775,1
ZKV10,2010-08-26 10:30,26,1.781,1.79,1.781,1.787,30
ZKV10,2010-08-26 11:00,26,1.794,1.794,1.794,1.794,3
ZKV10,2010-08-26 11:30,26,1.79,1.79,1.79,1.79,10
ZKV10,2010-08-26 12:00,26,1.793,1.793,1.782,1.782,32
ZKV10,2010-08-26 12:30,26,1.79,1.791,1.79,1.791,10
ZKV10,2010-08-26 13:00,26,1.791,1.792,1.784,1.79,22
ZKV10,2010-08-27 05:00,27,1.8,1.8,1.8,1.8,10
ZKV10,2010-08-27 09:30,27,1.8,1.8,1.8,1.8,5
ZKV10,2010-08-27 10:00,27,1.81,1.81,1.81,1.81,1
ZKV10,2010-08-27 10:30,27,1.811,1.811,1.805,1.805,6
ZKV10,2010-08-27 11:00,27,1.817,1.817,1.811,1.811,2
ZKV10,2010-08-27 12:30,27,1.81,1.81,1.81,1.81,1
ZKV10,2010-08-27 13:00,27,1.814,1.815,1.811,1.811,67
ZKV10,2010-08-30 09:30,30,1.843,1.843,1.843,1.843,3
ZKV10,2010-08-30 10:30,30,1.84,1.843,1.835,1.835,10
ZKV10,2010-08-30 11:00,30,1.838,1.838,1.838,1.838,15
ZKV10,2010-08-30 13:00,30,1.834,1.834,1.83,1.83,6
ZKV10,2010-08-31 13:00,31,1.827,1.827,1.826,1.826,32
ZKV10,2010-09-01 10:00,1,1.836,1.836,1.835,1.835,20
ZKV10,2010-09-01 10:30,1,1.84,1.84,1.84,1.84,3
ZKV10,2010-09-01 11:30,1,1.833,1.833,1.833,1.833,5
ZKV10,2010-09-01 13:00,1,1.835,1.843,1.835,1.839,15
ZKV10,2010-09-02 10:30,2,1.836,1.84,1.836,1.84,10
ZKV10,2010-09-02 11:30,2,1.836,1.836,1.836,1.836,1
ZKV10,2010-09-02 12:00,2,1.836,1.836,1.836,1.836,1
ZKV10,2010-09-02 12:30,2,1.837,1.837,1.837,1.837,35
ZKV10,2010-09-02 13:00,2,1.84,1.85,1.84,1.85,24
ZKV10,2010-09-03 09:30,3,1.869,1.869,1.869,1.869,1
ZKV10,2010-09-03 11:00,3,1.881,1.881,1.881,1.881,2
ZKV10,2010-09-03 12:00,3,1.88,1.88,1.88,1.88,20
ZKV10,2010-09-03 13:00,3,1.886,1.886,1.884,1.884,8
ZKV10,2010-09-07 09:30,7,1.875,1.896,1.875,1.885,26
ZKV10,2010-09-07 10:00,7,1.88,1.88,1.88,1.88,10
ZKV10,2010-09-07 10:30,7,1.899,1.899,1.899,1.899,1
ZKV10,2010-09-07 11:30,7,1.892,1.892,1.892,1.892,1
ZKV10,2010-09-07 13:00,7,1.896,1.902,1.896,1.902,36
ZKV10,2010-09-08 09:30,8,1.9,1.901,1.9,1.9,27
ZKV10,2010-09-08 10:00,8,1.904,1.904,1.904,1.904,10
ZKV10,2010-09-08 10:30,8,1.905,1.908,1.905,1.908,4
ZKV10,2010-09-08 11:00,8,1.903,1.903,1.9,1.9,13
ZKV10,2010-09-08 12:00,8,1.901,1.901,1.901,1.901,5
ZKV10,2010-09-08 12:30,8,1.901,1.901,1.901,1.901,7
ZKV10,2010-09-08 13:00,8,1.901,1.909,1.9,1.909,31
ZKV10,2010-09-09 09:30,9,1.914,1.914,1.914,1.914,12
ZKV10,2010-09-09 10:30,9,1.915,1.915,1.915,1.915,31
ZKV10,2010-09-09 11:00,9,1.912,1.912,1.912,1.912,1
ZKV10,2010-09-09 11:30,9,1.918,1.92,1.918,1.92,11
ZKV10,2010-09-09 12:00,9,1.923,1.923,1.923,1.923,3
ZKV10,2010-09-09 13:00,9,1.925,1.93,1.92,1.929,54
ZKV10,2010-09-10 09:30,10,1.934,1.934,1.934,1.934,5
ZKV10,2010-09-10 10:00,10,1.954,1.954,1.954,1.954,2
ZKV10,2010-09-10 10:30,10,1.941,1.941,1.94,1.941,14
ZKV10,2010-09-10 11:30,10,1.945,1.955,1.945,1.955,15
ZKV10,2010-09-10 12:00,10,1.955,1.955,1.955,1.955,4
ZKV10,2010-09-10 12:30,10,1.96,1.97,1.96,1.97,11
ZKV10,2010-09-10 13:00,10,1.964,1.977,1.964,1.977,25
ZKV10,2010-09-13 09:30,13,2,2.007,2,2,13
ZKV10,2010-09-13 10:00,13,2.01,2.01,2.001,2.005,27
ZKV10,2010-09-13 10:30,13,2.008,2.01,2.005,2.005,21
ZKV10,2010-09-13 11:00,13,2.009,2.009,2.005,2.005,22
ZKV10,2010-09-13 11:30,13,2.002,2.002,1.999,1.999,10
ZKV10,2010-09-13 13:00,13,2.008,2.01,2.008,2.01,14
ZKV10,2010-09-14 09:30,14,2.003,2.021,2.003,2.016,19
ZKV10,2010-09-14 10:00,14,2.02,2.023,2.02,2.02,21
ZKV10,2010-09-14 10:30,14,2.024,2.024,2.024,2.024,3
ZKV10,2010-09-14 11:00,14,2.034,2.034,2.03,2.03,17
ZKV10,2010-09-14 11:30,14,2.03,2.03,2.029,2.029,3
ZKV10,2010-09-14 12:30,14,2.03,2.03,2.03,2.03,9
ZKV10,2010-09-14 13:00,14,2.034,2.058,2.034,2.055,63
ZKV10,2010-09-15 09:30,15,2.061,2.069,2.056,2.056,68
ZKV10,2010-09-15 10:00,15,2.06,2.06,2.054,2.06,12
ZKV10,2010-09-15 10:30,15,2.06,2.06,2.06,2.06,5
ZKV10,2010-09-15 11:00,15,2.057,2.057,2.057,2.057,5
ZKV10,2010-09-15 11:30,15,2.061,2.061,2.061,2.061,5
ZKV10,2010-09-15 12:00,15,2.061,2.064,2.061,2.064,2
ZKV10,2010-09-15 12:30,15,2.065,2.08,2.065,2.076,57
ZKV10,2010-09-15 13:00,15,2.077,2.077,2.073,2.076,20
ZKV10,2010-09-16 09:30,16,2.063,2.065,2.06,2.06,24
ZKV10,2010-09-16 10:00,16,2.063,2.063,2.063,2.063,5
ZKV10,2010-09-16 10:30,16,2.062,2.063,2.062,2.063,6
ZKV10,2010-09-16 11:00,16,2.053,2.053,2.053,2.053,13
ZKV10,2010-09-16 11:30,16,2.05,2.05,2.05,2.05,12
ZKV10,2010-09-16 12:30,16,2.066,2.066,2.066,2.066,1
ZKV10,2010-09-16 13:00,16,2.07,2.076,2.066,2.076,54
ZKV10,2010-09-17 09:30,17,2.11,2.12,2.11,2.12,8
ZKV10,2010-09-17 10:00,17,2.12,2.12,2.111,2.111,18
ZKV10,2010-09-17 10:30,17,2.11,2.11,2.11,2.11,5
ZKV10,2010-09-17 11:00,17,2.115,2.125,2.115,2.12,21
ZKV10,2010-09-17 11:30,17,2.12,2.134,2.12,2.134,17
ZKV10,2010-09-17 12:00,17,2.134,2.157,2.134,2.157,9
ZKV10,2010-09-17 12:30,17,2.139,2.139,2.139,2.139,2
ZKV10,2010-09-17 13:00,17,2.149,2.15,2.145,2.145,19
ZKV10,2010-09-20 09:30,20,2.162,2.17,2.162,2.165,28
ZKV10,2010-09-20 10:00,20,2.162,2.162,2.161,2.161,21
ZKV10,2010-09-20 10:30,20,2.166,2.166,2.162,2.162,6
ZKV10,2010-09-20 11:00,20,2.165,2.165,2.16,2.16,11
ZKV10,2010-09-20 11:30,20,2.16,2.16,2.159,2.159,4
ZKV10,2010-09-20 12:00,20,2.159,2.159,2.159,2.159,3
ZKV10,2010-09-20 12:30,20,2.156,2.156,2.155,2.155,20
ZKV10,2010-09-20 13:00,20,2.153,2.155,2.139,2.15,35
ZKV10,2010-09-21 10:00,21,2.145,2.153,2.144,2.153,19
ZKV10,2010-09-21 10:30,21,2.145,2.154,2.145,2.154,7
ZKV10,2010-09-21 11:30,21,2.141,2.141,2.14,2.14,16
ZKV10,2010-09-21 12:00,21,2.137,2.137,2.13,2.13,6
ZKV10,2010-09-21 12:30,21,2.123,2.123,2.117,2.117,3
ZKV10,2010-09-21 13:00,21,2.11,2.115,2.095,2.095,35
ZKV10,2010-09-22 09:30,22,2.11,2.11,2.08,2.08,25
ZKV10,2010-09-22 10:00,22,2.07,2.07,2.06,2.06,18
ZKV10,2010-09-22 10:30,22,2.055,2.055,2.053,2.053,13
ZKV10,2010-09-22 11:00,22,2.024,2.024,1.993,1.993,16
ZKV10,2010-09-22 11:30,22,2.01,2.01,2.01,2.01,3
ZKV10,2010-09-22 12:00,22,2,2.005,2,2,16
ZKV10,2010-09-22 12:30,22,2.005,2.005,2,2,22
ZKV10,2010-09-22 13:00,22,2,2.009,2,2.005,24
ZKV10,2010-09-23 09:30,23,1.943,1.95,1.94,1.95,29
ZKV10,2010-09-23 10:00,23,1.963,1.963,1.945,1.945,17
ZKV10,2010-09-23 11:00,23,1.955,1.955,1.955,1.955,5
ZKV10,2010-09-23 12:00,23,1.954,1.954,1.954,1.954,4
ZKV10,2010-09-23 13:00,23,1.953,1.953,1.948,1.948,21
ZKV10,2010-09-24 09:30,24,1.98,2.005,1.98,1.99,19
ZKV10,2010-09-24 10:00,24,1.99,1.994,1.99,1.994,6
ZKV10,2010-09-24 10:30,24,1.995,2,1.995,2,6
ZKV10,2010-09-24 11:00,24,2,2.025,2,2.02,5
ZKV10,2010-09-24 11:30,24,2.02,2.03,2.02,2.03,5
ZKV10,2010-09-24 12:00,24,2.02,2.021,2.02,2.021,2
ZKV10,2010-09-24 12:30,24,2.024,2.035,2.024,2.035,29
ZKV10,2010-09-24 13:00,24,2.035,2.05,2.035,2.035,24
ZKV10,2010-09-27 09:30,27,2.035,2.035,2.02,2.02,17
ZKV10,2010-09-27 10:00,27,2.015,2.015,2.015,2.015,4
ZKV10,2010-09-27 10:30,27,2.015,2.015,2.015,2.015,8
ZKV10,2010-09-27 11:00,27,2.01,2.024,2.01,2.024,9
ZKV10,2010-09-27 12:30,27,2.019,2.019,2.019,2.019,10
ZKV10,2010-09-27 13:00,27,2.015,2.015,2.008,2.008,15
ZKV10,2010-09-28 09:30,28,1.999,2.01,1.999,2.01,9
ZKV10,2010-09-28 10:00,28,2,2,1.995,1.995,7
ZKV10,2010-09-28 10:30,28,2.003,2.004,1.99,1.99,10
ZKV10,2010-09-28 11:30,28,1.99,1.99,1.99,1.99,7
ZKV10,2010-09-28 12:30,28,1.985,1.985,1.985,1.985,2
ZKV10,2010-09-28 13:00,28,1.989,1.989,1.98,1.98,18
ZKV10,2010-09-29 09:30,29,1.967,1.989,1.967,1.98,26
ZKV10,2010-09-29 10:00,29,1.985,1.985,1.97,1.97,15
ZKV10,2010-09-29 11:00,29,1.985,1.985,1.985,1.985,7
ZKV10,2010-09-29 12:30,29,1.996,1.996,1.996,1.996,7
ZKV10,2010-09-29 13:00,29,2,2.02,2,2.019,17
ZKV10,2010-09-30 09:30,30,1.972,1.98,1.969,1.969,17
ZKV10,2010-09-30 10:00,30,1.958,1.958,1.935,1.945,21
ZKV10,2010-09-30 11:30,30,1.959,1.965,1.959,1.965,3
ZKV10,2010-09-30 12:00,30,1.989,1.989,1.989,1.989,1
ZKV10,2010-09-30 12:30,30,1.98,1.98,1.98,1.98,2
ZKV10,2010-09-30 13:00,30,1.99,1.999,1.99,1.998,15
ZKV10,2010-10-01 10:00,1,1.916,1.94,1.916,1.94,17
ZKV10,2010-10-01 10:30,1,1.935,1.935,1.925,1.925,4
ZKV10,2010-10-01 11:00,1,1.918,1.92,1.918,1.92,3
ZKV10,2010-10-01 11:30,1,1.911,1.911,1.91,1.91,6
ZKV10,2010-10-01 12:30,1,1.91,1.91,1.91,1.91,2
ZKV10,2010-10-01 13:00,1,1.91,1.91,1.91,1.91,1
ZKV10,2010-10-04 10:00,4,1.917,1.917,1.917,1.917,6
ZKV10,2010-10-04 10:30,4,1.917,1.917,1.917,1.917,12
ZKV10,2010-10-04 11:00,4,1.917,1.917,1.917,1.917,17
ZKV10,2010-10-04 12:00,4,1.919,1.919,1.919,1.919,3
ZKV10,2010-10-04 13:00,4,1.925,1.925,1.922,1.922,2
ZKV10,2010-10-05 11:30,5,1.971,1.971,1.971,1.971,1