ZKV11,2010-04-29 13:00,29,1.805,1.805,1.805,1.805,10
ZKV11,2010-05-03 13:00,3,1.83,1.83,1.83,1.83,5
ZKV11,2010-05-04 13:00,4,1.825,1.825,1.825,1.825,5
ZKV11,2010-05-05 13:00,5,1.8,1.81,1.8,1.81,5
ZKV11,2010-05-06 13:00,6,1.79,1.79,1.79,1.79,5
ZKV11,2010-05-07 13:00,7,1.77,1.78,1.77,1.78,5
ZKV11,2010-05-10 13:00,10,1.775,1.775,1.775,1.775,3
ZKV11,2010-05-18 13:00,18,1.765,1.765,1.765,1.765,5
ZKV11,2010-05-19 13:00,19,1.76,1.764,1.76,1.764,10
ZKV11,2010-05-21 13:00,21,1.735,1.735,1.735,1.735,5
ZKV11,2010-05-24 13:00,24,1.749,1.749,1.749,1.749,5
ZKV11,2010-05-25 13:00,25,1.709,1.709,1.709,1.709,5
ZKV11,2010-05-27 13:00,27,1.743,1.743,1.735,1.735,7
ZKV11,2010-06-01 13:00,1,1.726,1.726,1.726,1.726,5
ZKV11,2010-06-02 13:00,2,1.73,1.73,1.73,1.73,5
ZKV11,2010-06-03 13:00,3,1.73,1.735,1.73,1.735,10
ZKV11,2010-06-04 13:00,4,1.71,1.71,1.71,1.71,7
ZKV11,2010-06-07 13:00,7,1.7,1.7,1.7,1.7,5
ZKV11,2010-06-08 13:00,8,1.7,1.7,1.7,1.7,5
ZKV11,2010-06-09 13:00,9,1.691,1.691,1.691,1.691,2
ZKV11,2010-06-10 13:00,10,1.71,1.71,1.71,1.71,5
ZKV11,2010-06-14 13:00,14,1.73,1.73,1.73,1.73,5
ZKV11,2010-06-15 13:00,15,1.735,1.735,1.735,1.735,3
ZKV11,2010-06-16 13:00,16,1.752,1.752,1.752,1.752,3
ZKV11,2010-06-17 13:00,17,1.758,1.758,1.758,1.758,3
ZKV11,2010-06-18 13:00,18,1.75,1.75,1.75,1.75,5
ZKV11,2010-06-21 13:00,21,1.757,1.757,1.757,1.757,5
ZKV11,2010-06-22 13:00,22,1.74,1.74,1.74,1.74,3
ZKV11,2010-06-23 13:00,23,1.717,1.717,1.717,1.717,3
ZKV11,2010-06-24 13:00,24,1.708,1.708,1.708,1.708,5
ZKV11,2010-06-25 13:00,25,1.704,1.704,1.704,1.704,3
ZKV11,2010-06-28 13:00,28,1.674,1.674,1.674,1.674,4
ZKV11,2010-06-29 13:00,29,1.654,1.654,1.654,1.654,5
ZKV11,2010-06-30 13:00,30,1.723,1.723,1.723,1.723,5
ZKV11,2010-07-01 13:00,1,1.75,1.75,1.75,1.75,5
ZKV11,2010-07-02 13:00,2,1.738,1.738,1.738,1.738,5
ZKV11,2010-07-06 13:00,6,1.75,1.75,1.75,1.75,5
ZKV11,2010-07-07 13:00,7,1.772,1.772,1.772,1.772,5
ZKV11,2010-07-08 13:00,8,1.8,1.8,1.8,1.8,5
ZKV11,2010-07-09 13:00,9,1.8,1.8,1.8,1.8,5
ZKV11,2010-07-12 13:00,12,1.788,1.788,1.788,1.788,5
ZKV11,2010-07-13 13:00,13,1.783,1.783,1.783,1.783,5
ZKV11,2010-07-14 09:30,14,1.781,1.781,1.781,1.781,10
ZKV11,2010-07-14 13:00,14,1.798,1.798,1.798,1.798,5
ZKV11,2010-07-15 13:00,15,1.812,1.812,1.812,1.812,2
ZKV11,2010-07-16 13:00,16,1.811,1.811,1.811,1.811,2
ZKV11,2010-07-19 13:00,19,1.788,1.788,1.788,1.788,5
ZKV11,2010-07-20 12:30,20,1.768,1.768,1.768,1.768,2
ZKV11,2010-07-20 13:00,20,1.77,1.77,1.77,1.77,5
ZKV11,2010-07-21 12:30,21,1.779,1.779,1.779,1.779,1
ZKV11,2010-07-22 13:00,22,1.776,1.776,1.776,1.776,5
ZKV11,2010-07-23 13:00,23,1.759,1.759,1.759,1.759,5
ZKV11,2010-07-26 13:00,26,1.734,1.734,1.734,1.734,5
ZKV11,2010-07-27 13:00,27,1.726,1.726,1.726,1.726,5
ZKV11,2010-07-28 13:00,28,1.748,1.748,1.748,1.748,5
ZKV11,2010-07-29 13:00,29,1.75,1.75,1.75,1.75,5
ZKV11,2010-07-30 13:00,30,1.77,1.77,1.77,1.77,2
ZKV11,2010-08-02 13:00,2,1.773,1.773,1.773,1.773,3
ZKV11,2010-08-03 13:00,3,1.773,1.773,1.773,1.773,5
ZKV11,2010-08-04 13:00,4,1.803,1.803,1.803,1.803,3
ZKV11,2010-08-05 13:00,5,1.828,1.828,1.828,1.828,5
ZKV11,2010-08-06 13:00,6,1.788,1.791,1.788,1.791,5
ZKV11,2010-08-09 13:00,9,1.789,1.789,1.789,1.789,3
ZKV11,2010-08-10 13:00,10,1.777,1.777,1.777,1.777,3
ZKV11,2010-08-11 13:00,11,1.767,1.767,1.767,1.767,3
ZKV11,2010-08-12 09:30,12,1.793,1.793,1.793,1.793,8
ZKV11,2010-08-12 10:00,12,1.793,1.793,1.793,1.793,2
ZKV11,2010-08-12 11:30,12,1.794,1.794,1.794,1.794,8
ZKV11,2010-08-12 13:00,12,1.794,1.794,1.794,1.794,8
ZKV11,2010-08-13 11:30,13,1.805,1.805,1.805,1.805,10
ZKV11,2010-08-13 13:00,13,1.807,1.807,1.807,1.807,3
ZKV11,2010-08-16 13:00,16,1.81,1.81,1.81,1.81,3
ZKV11,2010-08-17 12:30,17,1.824,1.825,1.824,1.825,30
ZKV11,2010-08-17 13:00,17,1.828,1.828,1.825,1.825,13
ZKV11,2010-08-18 13:00,18,1.829,1.829,1.829,1.829,3
ZKV11,2010-08-19 13:00,19,1.81,1.81,1.81,1.81,2
ZKV11,2010-08-20 13:00,20,1.816,1.816,1.816,1.816,2
ZKV11,2010-08-23 13:00,23,1.808,1.808,1.808,1.808,3
ZKV11,2010-08-24 13:00,24,1.779,1.779,1.779,1.779,3
ZKV11,2010-08-25 13:00,25,1.779,1.779,1.779,1.779,3
ZKV11,2010-08-26 13:00,26,1.81,1.81,1.81,1.81,3
ZKV11,2010-08-27 13:00,27,1.83,1.83,1.83,1.83,3
ZKV11,2010-08-30 13:00,30,1.85,1.85,1.85,1.85,3
ZKV11,2010-08-31 13:00,31,1.843,1.843,1.843,1.843,3
ZKV11,2010-09-01 13:00,1,1.847,1.847,1.847,1.847,3
ZKV11,2010-09-02 13:00,2,1.84,1.84,1.84,1.84,3
ZKV11,2010-09-03 11:00,3,1.859,1.859,1.859,1.859,8
ZKV11,2010-09-03 11:30,3,1.86,1.86,1.86,1.86,10
ZKV11,2010-09-03 13:00,3,1.866,1.866,1.866,1.866,3
ZKV11,2010-09-07 13:00,7,1.858,1.858,1.857,1.857,6
ZKV11,2010-09-08 13:00,8,1.859,1.859,1.859,1.859,3
ZKV11,2010-09-09 12:00,9,1.86,1.86,1.86,1.86,5
ZKV11,2010-09-09 12:30,9,1.86,1.86,1.86,1.86,1
ZKV11,2010-09-10 13:00,10,1.873,1.873,1.873,1.873,2
ZKV11,2010-09-14 11:30,14,1.893,1.902,1.893,1.902,15
ZKV11,2010-09-14 13:00,14,1.902,1.902,1.895,1.896,35
ZKV11,2010-09-16 13:00,16,1.906,1.906,1.9,1.9,8
ZKV11,2010-09-17 13:00,17,1.94,1.949,1.939,1.949,19
ZKV11,2010-09-20 13:00,20,1.96,1.96,1.96,1.96,5
ZKV11,2010-09-22 10:00,22,1.911,1.911,1.91,1.91,12
ZKV11,2010-09-22 12:30,22,1.91,1.91,1.91,1.91,12
ZKV11,2010-09-27 13:00,27,1.953,1.953,1.953,1.953,2
ZKV11,2010-09-29 13:00,29,1.967,1.967,1.967,1.967,3
ZKV11,2010-10-04 13:00,4,1.863,1.863,1.863,1.863,2
ZKV11,2010-10-07 13:00,7,1.946,1.946,1.946,1.946,1
ZKV11,2010-10-08 13:00,8,2.09,2.09,2.083,2.083,3
ZKV11,2010-10-12 11:30,12,2.067,2.067,2.067,2.067,5
ZKV11,2010-10-13 12:30,13,2.09,2.09,2.09,2.09,1
ZKV11,2010-10-14 13:00,14,2.076,2.076,2.074,2.074,10
ZKV11,2010-10-15 13:00,15,2.082,2.082,2.082,2.082,3
ZKV11,2010-10-18 13:00,18,2.07,2.07,2.07,2.07,3
ZKV11,2010-10-20 13:00,20,2.104,2.104,2.104,2.104,2
ZKV11,2010-10-21 13:00,21,2.065,2.102,2.065,2.102,2
ZKV11,2010-10-22 11:00,22,2.117,2.117,2.117,2.117,1
ZKV11,2010-10-25 13:00,25,2.09,2.09,2.087,2.087,2
ZKV11,2010-10-26 12:00,26,2.111,2.111,2.111,2.111,1
ZKV11,2010-10-26 12:30,26,2.11,2.11,2.11,2.11,4
ZKV11,2010-10-26 13:00,26,2.1,2.1,2.1,2.1,10
ZKV11,2010-10-27 13:00,27,2.112,2.119,2.105,2.105,17
ZKV11,2010-11-04 12:00,4,2.19,2.19,2.19,2.19,1
ZKV11,2010-11-09 10:00,9,2.2,2.2,2.2,2.2,5
ZKV11,2010-11-09 10:30,9,2.2,2.2,2.2,2.2,1
ZKV11,2010-11-10 10:30,10,2.165,2.165,2.165,2.165,5
ZKV11,2010-11-11 10:30,11,2.137,2.137,2.136,2.136,5
ZKV11,2010-11-11 11:30,11,2.132,2.132,2.132,2.132,10
ZKV11,2010-11-11 12:00,11,2.12,2.121,2.12,2.12,16
ZKV11,2010-11-11 13:00,11,2.12,2.12,2.12,2.12,10
ZKV11,2010-11-16 11:30,16,1.996,1.996,1.996,1.996,2
ZKV11,2010-11-16 13:00,16,1.997,1.997,1.997,1.997,8
ZKV11,2010-11-18 11:00,18,2.03,2.03,2.03,2.03,1
ZKV11,2010-11-19 11:30,19,1.982,1.982,1.982,1.982,1
ZKV11,2010-11-23 13:00,23,1.97,1.97,1.97,1.97,2
ZKV11,2010-11-24 13:00,24,2.025,2.025,2.025,2.025,5
ZKV11,2010-11-29 13:00,29,2.04,2.04,2.04,2.04,1
ZKV11,2010-11-30 13:00,30,2.004,2.004,2.004,2.004,10
ZKV11,2010-12-01 13:00,1,2.068,2.068,2.068,2.068,8
ZKV11,2010-12-02 13:00,2,2.068,2.079,2.067,2.079,11
ZKV11,2010-12-03 10:30,3,2.113,2.114,2.113,2.114,17
ZKV11,2010-12-03 13:00,3,2.124,2.127,2.124,2.127,8
ZKV11,2010-12-06 11:30,6,2.107,2.107,2.107,2.107,1
ZKV11,2010-12-06 13:00,6,2.114,2.114,2.114,2.114,2
ZKV11,2010-12-07 13:00,7,2.094,2.094,2.094,2.094,2
ZKV11,2010-12-08 09:30,8,2.109,2.109,2.109,2.109,5
ZKV11,2010-12-08 13:00,8,2.128,2.128,2.128,2.128,1
ZKV11,2010-12-09 13:00,9,2.127,2.127,2.127,2.127,2
ZKV11,2010-12-10 11:00,10,2.11,2.11,2.11,2.11,2
ZKV11,2010-12-10 13:00,10,2.114,2.126,2.112,2.126,29
ZKV11,2010-12-13 10:00,13,2.14,2.14,2.14,2.14,4
ZKV11,2010-12-13 11:00,13,2.14,2.14,2.14,2.14,11
ZKV11,2010-12-13 13:00,13,2.158,2.158,2.157,2.157,12
ZKV11,2010-12-16 13:00,16,2.125,2.125,2.125,2.125,5
ZKV11,2010-12-17 10:30,17,2.145,2.145,2.145,2.145,6
ZKV11,2010-12-17 12:30,17,2.144,2.144,2.144,2.144,1
ZKV11,2010-12-17 13:00,17,2.143,2.148,2.133,2.148,25
ZKV11,2010-12-20 13:00,20,2.15,2.15,2.15,2.15,5
ZKV11,2010-12-21 11:00,21,2.16,2.16,2.16,2.16,1
ZKV11,2010-12-21 13:00,21,2.15,2.15,2.15,2.15,10
ZKV11,2010-12-22 10:00,22,2.15,2.15,2.15,2.15,2
ZKV11,2010-12-22 13:00,22,2.152,2.152,2.152,2.152,2
ZKV11,2010-12-28 12:00,28,2.185,2.185,2.185,2.185,10
ZKV11,2010-12-29 09:30,29,2.175,2.175,2.175,2.175,5
ZKV11,2010-12-29 10:00,29,2.175,2.175,2.175,2.175,5
ZKV11,2010-12-29 12:30,29,2.185,2.185,2.185,2.185,1
ZKV11,2010-12-30 13:00,30,2.175,2.177,2.16,2.175,10
ZKV11,2010-12-31 11:00,31,2.188,2.188,2.188,2.188,10
ZKV11,2010-12-31 11:30,31,2.195,2.2,2.195,2.2,23
ZKV11,2011-01-03 09:30,3,2.19,2.19,2.19,2.19,10
ZKV11,2011-01-03 10:30,3,2.195,2.195,2.195,2.195,10
ZKV11,2011-01-04 11:00,4,2.137,2.137,2.137,2.137,5
ZKV11,2011-01-04 12:30,4,2.148,2.148,2.148,2.148,10
ZKV11,2011-01-05 09:30,5,2.142,2.142,2.142,2.142,6
ZKV11,2011-01-05 13:00,5,2.17,2.17,2.17,2.17,10
ZKV11,2011-01-06 13:00,6,2.156,2.156,2.127,2.154,12
ZKV11,2011-01-07 10:30,7,2.141,2.141,2.141,2.141,1
ZKV11,2011-01-07 13:00,7,2.131,2.141,2.131,2.141,5
ZKV11,2011-01-10 13:00,10,2.165,2.165,2.163,2.163,15
ZKV11,2011-01-11 10:00,11,2.17,2.17,2.17,2.17,5
ZKV11,2011-01-11 10:30,11,2.17,2.17,2.17,2.17,5
ZKV11,2011-01-11 11:00,11,2.17,2.17,2.165,2.165,23
ZKV11,2011-01-11 12:30,11,2.16,2.16,2.16,2.16,4
ZKV11,2011-01-11 13:00,11,2.158,2.158,2.158,2.158,5
ZKV11,2011-01-12 10:30,12,2.22,2.22,2.22,2.22,5
ZKV11,2011-01-12 12:00,12,2.213,2.213,2.213,2.213,10
ZKV11,2011-01-12 13:00,12,2.218,2.219,2.218,2.219,6
ZKV11,2011-01-13 10:30,13,2.239,2.24,2.239,2.24,15
ZKV11,2011-01-13 11:00,13,2.235,2.235,2.235,2.235,10
ZKV11,2011-01-13 13:00,13,2.236,2.238,2.235,2.238,26
ZKV11,2011-01-14 10:00,14,2.245,2.245,2.245,2.245,5
ZKV11,2011-01-14 13:00,14,2.244,2.252,2.244,2.252,15
ZKV11,2011-01-18 11:00,18,2.235,2.235,2.235,2.235,1
ZKV11,2011-01-18 11:30,18,2.249,2.249,2.249,2.249,2
ZKV11,2011-01-18 12:00,18,2.252,2.252,2.252,2.252,10
ZKV11,2011-01-18 13:00,18,2.256,2.256,2.256,2.256,2
ZKV11,2011-01-19 13:00,19,2.21,2.226,2.21,2.226,7
ZKV11,2011-01-20 11:00,20,2.224,2.224,2.224,2.224,5
ZKV11,2011-01-20 11:30,20,2.224,2.225,2.224,2.225,10
ZKV11,2011-01-20 13:00,20,2.233,2.234,2.233,2.234,6
ZKV11,2011-01-21 10:00,21,2.255,2.255,2.255,2.255,5
ZKV11,2011-01-21 13:00,21,2.249,2.249,2.249,2.249,5
ZKV11,2011-01-25 13:00,25,2.219,2.219,2.217,2.217,2
ZKV11,2011-01-26 12:00,26,2.244,2.244,2.244,2.244,5
ZKV11,2011-01-26 12:30,26,2.252,2.252,2.252,2.252,5
ZKV11,2011-01-26 13:00,26,2.246,2.247,2.244,2.244,15
ZKV11,2011-01-27 12:00,27,2.22,2.22,2.22,2.22,5
ZKV11,2011-01-27 12:30,27,2.22,2.22,2.22,2.22,5
ZKV11,2011-01-27 13:00,27,2.229,2.229,2.229,2.229,1
ZKV11,2011-01-28 13:00,28,2.205,2.213,2.205,2.205,14
ZKV11,2011-01-31 10:00,31,2.24,2.24,2.24,2.24,5
ZKV11,2011-01-31 11:00,31,2.24,2.24,2.24,2.24,10
ZKV11,2011-01-31 13:00,31,2.252,2.252,2.252,2.252,1
ZKV11,2011-02-01 13:00,1,2.26,2.261,2.26,2.261,12
ZKV11,2011-02-02 13:00,2,2.254,2.254,2.254,2.254,5
ZKV11,2011-02-03 10:00,3,2.264,2.264,2.264,2.264,10
ZKV11,2011-02-03 10:30,3,2.265,2.265,2.26,2.26,13
ZKV11,2011-02-03 12:00,3,2.24,2.24,2.24,2.24,11
ZKV11,2011-02-03 13:00,3,2.246,2.246,2.246,2.246,2
ZKV11,2011-02-04 12:30,4,2.259,2.259,2.259,2.259,10
ZKV11,2011-02-07 13:00,7,2.262,2.265,2.262,2.265,17
ZKV11,2011-02-08 10:30,8,2.265,2.265,2.265,2.265,10
ZKV11,2011-02-08 13:00,8,2.246,2.247,2.246,2.247,7
ZKV11,2011-02-09 06:00,9,2.25,2.25,2.25,2.25,6
ZKV11,2011-02-09 11:30,9,2.287,2.287,2.287,2.287,10
ZKV11,2011-02-09 12:00,9,2.289,2.289,2.289,2.289,10
ZKV11,2011-02-09 13:00,9,2.285,2.285,2.285,2.285,10
ZKV11,2011-02-10 10:30,10,2.299,2.299,2.299,2.299,4
ZKV11,2011-02-10 12:00,10,2.285,2.285,2.285,2.285,5
ZKV11,2011-02-10 13:00,10,2.285,2.296,2.285,2.296,12
ZKV11,2011-02-11 10:30,11,2.291,2.305,2.291,2.305,40
ZKV11,2011-02-11 11:00,11,2.295,2.295,2.295,2.295,5
ZKV11,2011-02-11 11:30,11,2.287,2.287,2.287,2.287,5
ZKV11,2011-02-11 13:00,11,2.29,2.29,2.29,2.29,14
ZKV11,2011-02-14 09:30,14,2.275,2.275,2.275,2.275,5
ZKV11,2011-02-14 13:00,14,2.268,2.275,2.267,2.275,18
ZKV11,2011-02-15 10:00,15,2.255,2.255,2.255,2.255,1
ZKV11,2011-02-15 13:00,15,2.234,2.235,2.234,2.235,12
ZKV11,2011-02-16 10:30,16,2.216,2.216,2.216,2.216,15
ZKV11,2011-02-16 13:00,16,2.232,2.232,2.232,2.232,4
ZKV11,2011-02-17 09:30,17,2.292,2.292,2.292,2.292,1
ZKV11,2011-02-17 12:30,17,2.28,2.285,2.28,2.285,17
ZKV11,2011-02-17 13:00,17,2.29,2.29,2.289,2.29,15
ZKV11,2011-02-18 12:30,18,2.27,2.27,2.27,2.27,5
ZKV11,2011-02-18 13:00,18,2.282,2.282,2.282,2.282,10
ZKV11,2011-02-23 04:00,23,2.2,2.2,2.2,2.2,3
ZKV11,2011-02-23 12:00,23,2.25,2.25,2.25,2.25,2
ZKV11,2011-02-23 13:00,23,2.283,2.283,2.283,2.283,1
ZKV11,2011-02-24 13:00,24,2.29,2.29,2.29,2.29,10
ZKV11,2011-02-25 09:30,25,2.35,2.35,2.35,2.35,10
ZKV11,2011-02-25 13:00,25,2.347,2.347,2.34,2.34,5
ZKV11,2011-02-28 11:00,28,2.335,2.335,2.335,2.335,10
ZKV11,2011-02-28 13:00,28,2.345,2.345,2.338,2.34,32
ZKV11,2011-03-01 12:00,1,2.346,2.346,2.346,2.346,5
ZKV11,2011-03-02 11:00,2,2.334,2.334,2.334,2.334,5
ZKV11,2011-03-02 12:00,2,2.325,2.353,2.32,2.353,28
ZKV11,2011-03-02 13:00,2,2.335,2.335,2.327,2.327,13
ZKV11,2011-03-03 10:00,3,2.34,2.34,2.34,2.34,10
ZKV11,2011-03-03 10:30,3,2.34,2.34,2.34,2.34,10
ZKV11,2011-03-03 11:00,3,2.345,2.345,2.345,2.345,10
ZKV11,2011-03-03 11:30,3,2.34,2.34,2.34,2.34,5
ZKV11,2011-03-04 09:30,4,2.34,2.34,2.34,2.34,1
ZKV11,2011-03-04 10:30,4,2.345,2.345,2.34,2.345,28
ZKV11,2011-03-04 13:00,4,2.337,2.34,2.333,2.338,37
ZKV11,2011-03-07 10:30,7,2.32,2.32,2.32,2.32,9
ZKV11,2011-03-07 11:30,7,2.311,2.311,2.31,2.31,20
ZKV11,2011-03-07 13:00,7,2.313,2.315,2.313,2.315,20
ZKV11,2011-03-08 10:30,8,2.291,2.291,2.29,2.29,20
ZKV11,2011-03-08 11:30,8,2.28,2.28,2.28,2.28,10
ZKV11,2011-03-08 12:30,8,2.29,2.29,2.29,2.29,2
ZKV11,2011-03-08 13:00,8,2.295,2.295,2.295,2.295,25
ZKV11,2011-03-09 09:30,9,2.275,2.275,2.275,2.275,12
ZKV11,2011-03-09 10:00,9,2.275,2.28,2.27,2.28,26
ZKV11,2011-03-09 11:00,9,2.275,2.275,2.271,2.271,20
ZKV11,2011-03-09 13:00,9,2.298,2.298,2.291,2.297,7
ZKV11,2011-03-10 13:00,10,2.268,2.268,2.254,2.26,15
ZKV11,2011-03-11 09:30,11,2.23,2.23,2.225,2.225,15
ZKV11,2011-03-11 10:00,11,2.222,2.226,2.222,2.226,6
ZKV11,2011-03-11 12:00,11,2.226,2.235,2.225,2.229,25
ZKV11,2011-03-11 12:30,11,2.234,2.243,2.234,2.243,20
ZKV11,2011-03-11 13:00,11,2.24,2.243,2.24,2.243,7
ZKV11,2011-03-14 11:00,14,2.252,2.252,2.252,2.252,1
ZKV11,2011-03-14 13:00,14,2.251,2.253,2.25,2.25,18
ZKV11,2011-03-15 10:30,15,2.18,2.18,2.18,2.18,1
ZKV11,2011-03-15 12:30,15,2.16,2.16,2.16,2.16,5
ZKV11,2011-03-15 13:00,15,2.137,2.137,2.137,2.137,5
ZKV11,2011-03-16 10:00,16,2.185,2.185,2.185,2.185,7
ZKV11,2011-03-16 10:30,16,2.172,2.172,2.172,2.172,2
ZKV11,2011-03-16 11:00,16,2.173,2.173,2.173,2.173,5
ZKV11,2011-03-16 12:00,16,2.175,2.175,2.16,2.16,5
ZKV11,2011-03-16 12:30,16,2.157,2.157,2.132,2.132,14
ZKV11,2011-03-16 13:00,16,2.145,2.153,2.14,2.153,16
ZKV11,2011-03-17 12:00,17,2.257,2.257,2.257,2.257,5
ZKV11,2011-03-17 13:00,17,2.244,2.244,2.244,2.244,2
ZKV11,2011-03-18 13:00,18,2.292,2.292,2.292,2.292,1
ZKV11,2011-03-21 10:00,21,2.3,2.3,2.3,2.3,2
ZKV11,2011-03-21 11:00,21,2.296,2.296,2.296,2.296,1
ZKV11,2011-03-21 13:00,21,2.296,2.298,2.294,2.294,29
ZKV11,2011-03-22 09:30,22,2.275,2.28,2.275,2.28,3
ZKV11,2011-03-22 10:30,22,2.28,2.28,2.28,2.28,5
ZKV11,2011-03-22 11:00,22,2.285,2.285,2.285,2.285,5
ZKV11,2011-03-22 13:00,22,2.295,2.296,2.295,2.295,16
ZKV11,2011-03-23 10:30,23,2.292,2.292,2.292,2.292,5
ZKV11,2011-03-23 11:30,23,2.313,2.313,2.313,2.313,5
ZKV11,2011-03-23 12:30,23,2.3,2.3,2.3,2.3,10
ZKV11,2011-03-23 13:00,23,2.292,2.298,2.29,2.298,6
ZKV11,2011-03-24 10:30,24,2.31,2.314,2.31,2.314,11
ZKV11,2011-03-24 11:30,24,2.32,2.326,2.32,2.326,19
ZKV11,2011-03-24 12:30,24,2.322,2.322,2.322,2.322,8
ZKV11,2011-03-24 13:00,24,2.322,2.325,2.321,2.321,11
ZKV11,2011-03-25 13:00,25,2.298,2.298,2.298,2.298,5
ZKV11,2011-03-28 09:30,28,2.31,2.31,2.31,2.31,5
ZKV11,2011-03-28 10:30,28,2.295,2.295,2.295,2.295,1
ZKV11,2011-03-28 12:30,28,2.285,2.285,2.282,2.282,5
ZKV11,2011-03-28 13:00,28,2.289,2.289,2.289,2.289,1
ZKV11,2011-03-29 09:30,29,2.31,2.31,2.31,2.31,5
ZKV11,2011-03-29 10:00,29,2.312,2.312,2.312,2.312,15
ZKV11,2011-03-29 11:00,29,2.29,2.29,2.29,2.29,10
ZKV11,2011-03-29 11:30,29,2.295,2.295,2.295,2.295,5
ZKV11,2011-03-29 13:00,29,2.308,2.308,2.308,2.308,1
ZKV11,2011-03-30 12:30,30,2.28,2.28,2.28,2.28,2
ZKV11,2011-03-30 13:00,30,2.28,2.28,2.28,2.28,6
ZKV11,2011-03-31 13:00,31,2.411,2.425,2.411,2.415,5
ZKV11,2011-04-01 09:30,1,2.455,2.455,2.455,2.455,5
ZKV11,2011-04-01 10:00,1,2.45,2.45,2.45,2.45,5
ZKV11,2011-04-01 10:30,1,2.44,2.44,2.435,2.435,10
ZKV11,2011-04-01 13:00,1,2.438,2.438,2.438,2.438,1
ZKV11,2011-04-04 10:30,4,2.47,2.47,2.47,2.47,5
ZKV11,2011-04-04 11:30,4,2.482,2.482,2.482,2.482,1
ZKV11,2011-04-04 12:30,4,2.475,2.475,2.47,2.47,15
ZKV11,2011-04-04 13:00,4,2.451,2.451,2.451,2.451,5
ZKV11,2011-04-05 12:00,5,2.46,2.464,2.46,2.464,7
ZKV11,2011-04-05 12:30,5,2.45,2.45,2.45,2.45,14
ZKV11,2011-04-05 13:00,5,2.445,2.455,2.445,2.455,5
ZKV11,2011-04-06 10:00,6,2.442,2.442,2.442,2.442,11
ZKV11,2011-04-06 11:00,6,2.445,2.445,2.445,2.445,5
ZKV11,2011-04-06 12:00,6,2.435,2.435,2.435,2.435,10
ZKV11,2011-04-06 13:00,6,2.44,2.447,2.44,2.447,4
ZKV11,2011-04-07 13:00,7,2.431,2.431,2.424,2.424,4
ZKV11,2011-04-08 13:00,8,2.45,2.469,2.448,2.469,9
ZKV11,2011-04-11 13:00,11,2.467,2.467,2.454,2.454,6
ZKV11,2011-04-12 10:30,12,2.42,2.435,2.42,2.435,10
ZKV11,2011-04-12 12:00,12,2.43,2.43,2.425,2.425,26
ZKV11,2011-04-12 12:30,12,2.43,2.43,2.42,2.42,6
ZKV11,2011-04-12 13:00,12,2.414,2.42,2.414,2.42,8
ZKV11,2011-04-13 12:30,13,2.43,2.43,2.423,2.423,13
ZKV11,2011-04-13 13:00,13,2.43,2.43,2.427,2.427,10
ZKV11,2011-04-14 13:00,14,2.457,2.457,2.457,2.457,1
ZKV11,2011-04-15 09:30,15,2.464,2.464,2.464,2.464,5
ZKV11,2011-04-15 10:30,15,2.455,2.455,2.455,2.455,7
ZKV11,2011-04-15 11:00,15,2.47,2.47,2.47,2.47,5
ZKV11,2011-04-15 13:00,15,2.458,2.469,2.435,2.435,22
ZKV11,2011-04-18 12:30,18,2.485,2.485,2.485,2.485,2
ZKV11,2011-04-18 13:00,18,2.49,2.499,2.487,2.492,20
ZKV11,2011-04-19 10:30,19,2.508,2.508,2.508,2.508,5
ZKV11,2011-04-19 11:00,19,2.51,2.52,2.51,2.52,19
ZKV11,2011-04-19 11:30,19,2.505,2.505,2.505,2.505,5
ZKV11,2011-04-19 12:00,19,2.52,2.52,2.508,2.508,15
ZKV11,2011-04-19 12:30,19,2.504,2.504,2.49,2.496,17
ZKV11,2011-04-19 13:00,19,2.505,2.505,2.482,2.493,30
ZKV11,2011-04-19 22:00,20,2.515,2.515,2.515,2.515,3
ZKV11,2011-04-20 10:00,20,2.54,2.54,2.54,2.54,5
ZKV11,2011-04-20 10:30,20,2.53,2.53,2.53,2.53,5
ZKV11,2011-04-20 11:00,20,2.53,2.53,2.51,2.51,12
ZKV11,2011-04-20 11:30,20,2.501,2.501,2.49,2.49,41
ZKV11,2011-04-20 13:00,20,2.45,2.45,2.424,2.424,15
ZKV11,2011-04-21 10:00,21,2.495,2.51,2.495,2.51,10
ZKV11,2011-04-21 11:00,21,2.5,2.5,2.5,2.5,1
ZKV11,2011-04-21 11:30,21,2.485,2.49,2.48,2.49,22
ZKV11,2011-04-21 12:00,21,2.495,2.5,2.48,2.488,24
ZKV11,2011-04-21 13:00,21,2.494,2.51,2.476,2.49,39
ZKV11,2011-04-25 09:30,25,2.555,2.555,2.549,2.549,15
ZKV11,2011-04-25 10:00,25,2.543,2.543,2.54,2.543,21
ZKV11,2011-04-25 10:30,25,2.543,2.551,2.543,2.545,32
ZKV11,2011-04-25 11:30,25,2.551,2.555,2.551,2.555,4
ZKV11,2011-04-25 12:00,25,2.56,2.56,2.56,2.56,6
ZKV11,2011-04-25 12:30,25,2.565,2.57,2.565,2.57,10
ZKV11,2011-04-25 13:00,25,2.568,2.568,2.538,2.538,17
ZKV11,2011-04-26 09:30,26,2.56,2.56,2.56,2.56,2
ZKV11,2011-04-26 10:00,26,2.569,2.569,2.562,2.562,15
ZKV11,2011-04-26 10:30,26,2.563,2.565,2.559,2.56,14
ZKV11,2011-04-26 11:00,26,2.555,2.555,2.546,2.546,10
ZKV11,2011-04-26 11:30,26,2.55,2.55,2.55,2.55,5
ZKV11,2011-04-26 12:00,26,2.541,2.541,2.541,2.541,2
ZKV11,2011-04-26 12:30,26,2.55,2.55,2.54,2.54,20
ZKV11,2011-04-26 13:00,26,2.54,2.541,2.531,2.531,22
ZKV11,2011-04-27 09:30,27,2.518,2.53,2.518,2.526,14
ZKV11,2011-04-27 10:00,27,2.536,2.54,2.526,2.526,33
ZKV11,2011-04-27 10:30,27,2.535,2.54,2.52,2.52,25
ZKV11,2011-04-27 11:00,27,2.53,2.53,2.53,2.53,20
ZKV11,2011-04-27 11:30,27,2.53,2.53,2.529,2.529,7
ZKV11,2011-04-27 12:30,27,2.525,2.525,2.525,2.525,10
ZKV11,2011-04-27 13:00,27,2.526,2.526,2.515,2.515,4
ZKV11,2011-04-28 10:30,28,2.495,2.495,2.49,2.49,15
ZKV11,2011-04-28 11:00,28,2.485,2.485,2.485,2.485,10
ZKV11,2011-04-28 12:00,28,2.442,2.442,2.42,2.42,6
ZKV11,2011-04-28 12:30,28,2.42,2.42,2.42,2.42,18
ZKV11,2011-04-28 13:00,28,2.425,2.425,2.42,2.42,24
ZKV11,2011-04-29 10:00,29,2.505,2.505,2.505,2.505,3
ZKV11,2011-04-29 10:30,29,2.5,2.5,2.499,2.499,7
ZKV11,2011-04-29 11:00,29,2.495,2.495,2.495,2.495,2
ZKV11,2011-04-29 13:00,29,2.51,2.51,2.501,2.502,22
ZKV11,2011-05-02 10:30,2,2.49,2.49,2.49,2.49,5
ZKV11,2011-05-02 11:00,2,2.486,2.486,2.486,2.486,5
ZKV11,2011-05-02 12:30,2,2.48,2.48,2.48,2.48,10
ZKV11,2011-05-02 13:00,2,2.483,2.485,2.477,2.485,17
ZKV11,2011-05-03 10:00,3,2.5,2.5,2.5,2.5,5
ZKV11,2011-05-03 11:00,3,2.51,2.51,2.501,2.501,4
ZKV11,2011-05-03 12:30,3,2.5,2.5,2.49,2.49,15
ZKV11,2011-05-03 13:00,3,2.48,2.489,2.48,2.486,16
ZKV11,2011-05-04 09:30,4,2.5,2.5,2.495,2.495,10
ZKV11,2011-05-04 10:00,4,2.495,2.495,2.495,2.495,5
ZKV11,2011-05-04 10:30,4,2.505,2.505,2.505,2.505,5
ZKV11,2011-05-04 11:30,4,2.515,2.525,2.515,2.525,10
ZKV11,2011-05-04 12:30,4,2.513,2.513,2.513,2.513,10
ZKV11,2011-05-04 13:00,4,2.517,2.517,2.513,2.513,16
ZKV11,2011-05-05 09:30,5,2.466,2.466,2.466,2.466,7
ZKV11,2011-05-05 10:00,5,2.47,2.47,2.445,2.445,15
ZKV11,2011-05-05 10:30,5,2.47,2.47,2.47,2.47,1
ZKV11,2011-05-05 11:30,5,2.47,2.47,2.47,2.47,10
ZKV11,2011-05-05 12:30,5,2.465,2.465,2.46,2.46,26
ZKV11,2011-05-05 13:00,5,2.46,2.471,2.451,2.463,48
ZKV11,2011-05-06 10:30,6,2.45,2.45,2.44,2.449,10
ZKV11,2011-05-06 11:30,6,2.42,2.42,2.41,2.414,13
ZKV11,2011-05-06 12:00,6,2.4,2.4,2.391,2.391,7
ZKV11,2011-05-06 13:00,6,2.405,2.413,2.391,2.409,13
ZKV11,2011-05-09 10:00,9,2.445,2.445,2.445,2.445,5
ZKV11,2011-05-09 12:00,9,2.444,2.444,2.444,2.444,10
ZKV11,2011-05-09 12:30,9,2.444,2.444,2.444,2.444,5
ZKV11,2011-05-09 13:00,9,2.45,2.45,2.445,2.445,21
ZKV11,2011-05-10 10:00,10,2.47,2.47,2.47,2.47,5
ZKV11,2011-05-10 13:00,10,2.448,2.465,2.448,2.448,17
ZKV11,2011-05-11 09:30,11,2.395,2.396,2.375,2.375,21
ZKV11,2011-05-11 10:00,11,2.39,2.39,2.388,2.388,8
ZKV11,2011-05-11 11:00,11,2.37,2.37,2.37,2.37,5
ZKV11,2011-05-11 13:00,11,2.375,2.375,2.357,2.357,20
ZKV11,2011-05-12 11:00,12,2.37,2.37,2.37,2.37,2
ZKV11,2011-05-12 11:30,12,2.375,2.375,2.37,2.37,11
ZKV11,2011-05-12 12:00,12,2.375,2.375,2.375,2.375,5
ZKV11,2011-05-12 12:30,12,2.387,2.39,2.387,2.39,14
ZKV11,2011-05-12 13:00,12,2.39,2.392,2.371,2.371,41
ZKV11,2011-05-12 18:00,13,2.39,2.39,2.39,2.39,5
ZKV11,2011-05-13 10:00,13,2.385,2.387,2.385,2.387,10
ZKV11,2011-05-13 10:30,13,2.393,2.393,2.385,2.385,15
ZKV11,2011-05-13 11:00,13,2.383,2.383,2.383,2.383,5
ZKV11,2011-05-13 12:30,13,2.38,2.38,2.38,2.38,10
ZKV11,2011-05-13 13:00,13,2.388,2.39,2.373,2.379,48
ZKV11,2011-05-16 10:00,16,2.42,2.42,2.42,2.42,5
ZKV11,2011-05-16 11:00,16,2.42,2.42,2.419,2.419,17
ZKV11,2011-05-16 11:30,16,2.42,2.42,2.42,2.42,2
ZKV11,2011-05-16 12:00,16,2.41,2.41,2.41,2.41,1
ZKV11,2011-05-16 13:00,16,2.408,2.41,2.392,2.398,27
ZKV11,2011-05-17 10:00,17,2.413,2.415,2.412,2.415,25
ZKV11,2011-05-17 10:30,17,2.426,2.426,2.425,2.425,10
ZKV11,2011-05-17 11:00,17,2.426,2.438,2.426,2.438,16
ZKV11,2011-05-17 11:30,17,2.449,2.449,2.449,2.449,8
ZKV11,2011-05-17 12:30,17,2.447,2.451,2.441,2.441,14
ZKV11,2011-05-17 13:00,17,2.461,2.462,2.449,2.454,42
ZKV11,2011-05-18 09:30,18,2.485,2.494,2.485,2.494,28
ZKV11,2011-05-18 10:30,18,2.487,2.488,2.487,2.488,11
ZKV11,2011-05-18 11:00,18,2.483,2.483,2.483,2.483,3
ZKV11,2011-05-18 12:00,18,2.495,2.495,2.495,2.495,6
ZKV11,2011-05-18 13:00,18,2.505,2.511,2.499,2.499,23
ZKV11,2011-05-19 09:30,19,2.508,2.512,2.506,2.512,8
ZKV11,2011-05-19 10:00,19,2.509,2.509,2.509,2.509,2
ZKV11,2011-05-19 11:00,19,2.497,2.497,2.497,2.497,1
ZKV11,2011-05-19 12:00,19,2.49,2.49,2.49,2.49,4
ZKV11,2011-05-19 12:30,19,2.472,2.472,2.467,2.467,17
ZKV11,2011-05-19 13:00,19,2.488,2.489,2.482,2.487,20
ZKV11,2011-05-20 09:30,20,2.49,2.49,2.485,2.49,15
ZKV11,2011-05-20 10:00,20,2.5,2.5,2.5,2.5,5
ZKV11,2011-05-20 10:30,20,2.494,2.494,2.494,2.494,4
ZKV11,2011-05-20 12:00,20,2.49,2.493,2.49,2.493,15
ZKV11,2011-05-20 12:30,20,2.492,2.492,2.491,2.491,5
ZKV11,2011-05-20 13:00,20,2.491,2.497,2.481,2.481,19
ZKV11,2011-05-23 09:30,23,2.473,2.473,2.471,2.471,6
ZKV11,2011-05-23 10:30,23,2.47,2.47,2.47,2.47,5
ZKV11,2011-05-23 11:00,23,2.475,2.485,2.475,2.485,22
ZKV11,2011-05-23 11:30,23,2.485,2.485,2.483,2.483,12
ZKV11,2011-05-23 13:00,23,2.478,2.481,2.464,2.475,25
ZKV11,2011-05-24 11:00,24,2.47,2.47,2.47,2.47,5
ZKV11,2011-05-24 12:00,24,2.46,2.46,2.46,2.46,5
ZKV11,2011-05-24 12:30,24,2.46,2.46,2.43,2.43,15
ZKV11,2011-05-24 13:00,24,2.447,2.465,2.442,2.448,40
ZKV11,2011-05-25 10:00,25,2.472,2.477,2.472,2.477,6
ZKV11,2011-05-25 10:30,25,2.47,2.47,2.47,2.47,10
ZKV11,2011-05-25 13:00,25,2.482,2.483,2.482,2.483,27
ZKV11,2011-05-26 09:30,26,2.495,2.495,2.495,2.495,1
ZKV11,2011-05-26 11:30,26,2.51,2.512,2.51,2.512,8
ZKV11,2011-05-26 12:00,26,2.51,2.51,2.51,2.51,1
ZKV11,2011-05-26 12:30,26,2.501,2.501,2.495,2.495,25
ZKV11,2011-05-26 13:00,26,2.49,2.499,2.485,2.489,28
ZKV11,2011-05-27 10:00,27,2.488,2.488,2.488,2.488,1
ZKV11,2011-05-27 11:30,27,2.5,2.501,2.5,2.501,2
ZKV11,2011-05-27 12:00,27,2.505,2.505,2.505,2.505,10
ZKV11,2011-05-27 13:00,27,2.519,2.522,2.512,2.512,8
ZKV11,2011-05-31 10:30,31,2.507,2.507,2.507,2.507,1
ZKV11,2011-05-31 11:00,31,2.487,2.5,2.484,2.5,22
ZKV11,2011-05-31 13:00,31,2.49,2.5,2.486,2.486,45
ZKV11,2011-06-01 10:00,1,2.497,2.502,2.497,2.502,10
ZKV11,2011-06-01 13:00,1,2.497,2.5,2.495,2.495,23
ZKV11,2011-06-02 10:00,2,2.51,2.51,2.506,2.506,15
ZKV11,2011-06-02 10:30,2,2.52,2.52,2.52,2.52,10
ZKV11,2011-06-02 12:00,2,2.511,2.511,2.509,2.509,13
ZKV11,2011-06-02 13:00,2,2.527,2.529,2.515,2.516,39
ZKV11,2011-06-03 10:00,3,2.515,2.515,2.515,2.515,5
ZKV11,2011-06-03 11:30,3,2.525,2.525,2.525,2.525,10
ZKV11,2011-06-03 13:00,3,2.522,2.523,2.509,2.51,44
ZKV11,2011-06-06 10:30,6,2.492,2.492,2.492,2.492,1
ZKV11,2011-06-06 11:00,6,2.48,2.48,2.48,2.48,12
ZKV11,2011-06-06 11:30,6,2.48,2.48,2.478,2.478,8
ZKV11,2011-06-06 12:30,6,2.48,2.48,2.475,2.475,15
ZKV11,2011-06-06 13:00,6,2.479,2.479,2.466,2.466,22
ZKV11,2011-06-07 09:30,7,2.492,2.492,2.492,2.492,5
ZKV11,2011-06-07 10:30,7,2.495,2.495,2.493,2.493,32
ZKV11,2011-06-07 13:00,7,2.502,2.503,2.49,2.503,75
ZKV11,2011-06-08 10:00,8,2.539,2.539,2.539,2.539,5
ZKV11,2011-06-08 11:30,8,2.545,2.55,2.545,2.55,15
ZKV11,2011-06-08 12:30,8,2.55,2.55,2.55,2.55,4
ZKV11,2011-06-08 13:00,8,2.554,2.555,2.541,2.541,20
ZKV11,2011-06-09 09:30,9,2.604,2.604,2.597,2.597,14
ZKV11,2011-06-09 13:00,9,2.625,2.625,2.608,2.62,50
ZKV11,2011-06-10 09:30,10,2.611,2.611,2.611,2.611,6
ZKV11,2011-06-10 10:00,10,2.625,2.625,2.625,2.625,1
ZKV11,2011-06-10 11:00,10,2.639,2.639,2.637,2.637,2
ZKV11,2011-06-10 11:30,10,2.637,2.638,2.637,2.638,7
ZKV11,2011-06-10 13:00,10,2.62,2.623,2.61,2.621,62
ZKV11,2011-06-13 10:00,13,2.615,2.615,2.615,2.615,1
ZKV11,2011-06-13 11:30,13,2.597,2.597,2.597,2.597,3
ZKV11,2011-06-13 12:30,13,2.61,2.61,2.604,2.605,34
ZKV11,2011-06-13 13:00,13,2.6,2.613,2.596,2.61,59
ZKV11,2011-06-14 10:00,14,2.561,2.561,2.561,2.561,3
ZKV11,2011-06-14 11:00,14,2.56,2.56,2.56,2.56,2
ZKV11,2011-06-14 11:30,14,2.56,2.567,2.56,2.567,3
ZKV11,2011-06-14 12:00,14,2.575,2.575,2.575,2.575,5
ZKV11,2011-06-14 13:00,14,2.577,2.577,2.558,2.558,50
ZKV11,2011-06-15 10:00,15,2.56,2.56,2.55,2.555,78
ZKV11,2011-06-15 10:30,15,2.539,2.539,2.539,2.539,1
ZKV11,2011-06-15 11:00,15,2.53,2.53,2.53,2.53,10
ZKV11,2011-06-15 13:00,15,2.508,2.51,2.494,2.494,48
ZKV11,2011-06-16 09:30,16,2.52,2.52,2.51,2.513,84
ZKV11,2011-06-16 10:00,16,2.513,2.52,2.51,2.52,54
ZKV11,2011-06-16 10:30,16,2.52,2.522,2.52,2.52,20
ZKV11,2011-06-16 11:00,16,2.514,2.514,2.514,2.514,1
ZKV11,2011-06-16 11:30,16,2.506,2.506,2.506,2.506,3
ZKV11,2011-06-16 13:00,16,2.473,2.48,2.467,2.47,36
ZKV11,2011-06-17 09:30,17,2.477,2.499,2.477,2.493,11
ZKV11,2011-06-17 10:00,17,2.488,2.488,2.488,2.488,1
ZKV11,2011-06-17 11:30,17,2.47,2.47,2.47,2.47,10
ZKV11,2011-06-17 12:00,17,2.458,2.465,2.456,2.465,22
ZKV11,2011-06-17 13:00,17,2.481,2.489,2.474,2.486,39
ZKV11,2011-06-20 07:00,20,2.476,2.476,2.476,2.476,6
ZKV11,2011-06-20 10:00,20,2.476,2.478,2.476,2.478,8
ZKV11,2011-06-20 11:00,20,2.49,2.49,2.49,2.49,3
ZKV11,2011-06-20 11:30,20,2.485,2.485,2.485,2.485,3
ZKV11,2011-06-20 13:00,20,2.493,2.498,2.493,2.494,27
ZKV11,2011-06-21 09:30,21,2.496,2.496,2.496,2.496,3
ZKV11,2011-06-21 10:30,21,2.55,2.555,2.55,2.555,20
ZKV11,2011-06-21 11:00,21,2.55,2.55,2.55,2.55,5
ZKV11,2011-06-21 11:30,21,2.53,2.53,2.521,2.521,10
ZKV11,2011-06-21 12:30,21,2.539,2.54,2.535,2.54,15
ZKV11,2011-06-21 13:00,21,2.549,2.555,2.546,2.546,42
ZKV11,2011-06-22 10:30,22,2.484,2.484,2.48,2.48,5
ZKV11,2011-06-22 11:30,22,2.48,2.495,2.48,2.495,19
ZKV11,2011-06-22 13:00,22,2.48,2.48,2.475,2.476,20
ZKV11,2011-06-23 10:00,23,2.405,2.41,2.4,2.4,11
ZKV11,2011-06-23 10:30,23,2.4,2.4,2.4,2.4,1
ZKV11,2011-06-23 11:00,23,2.4,2.4,2.398,2.4,6
ZKV11,2011-06-23 11:30,23,2.395,2.395,2.395,2.395,2
ZKV11,2011-06-23 12:00,23,2.405,2.412,2.405,2.412,4
ZKV11,2011-06-23 12:30,23,2.415,2.42,2.415,2.42,7
ZKV11,2011-06-23 13:00,23,2.464,2.469,2.463,2.463,42
ZKV11,2011-06-24 09:30,24,2.472,2.472,2.472,2.472,7
ZKV11,2011-06-24 10:00,24,2.47,2.47,2.47,2.47,50
ZKV11,2011-06-24 10:30,24,2.475,2.475,2.475,2.475,1
ZKV11,2011-06-24 11:00,24,2.461,2.461,2.461,2.461,1
ZKV11,2011-06-24 12:00,24,2.45,2.45,2.45,2.45,7
ZKV11,2011-06-24 12:30,24,2.442,2.443,2.442,2.443,6
ZKV11,2011-06-24 13:00,24,2.441,2.452,2.427,2.427,17
ZKV11,2011-06-27 10:00,27,2.405,2.405,2.405,2.405,3
ZKV11,2011-06-27 11:00,27,2.4,2.4,2.4,2.4,1
ZKV11,2011-06-27 12:30,27,2.396,2.396,2.396,2.396,5
ZKV11,2011-06-27 13:00,27,2.392,2.396,2.39,2.396,14
ZKV11,2011-06-28 09:30,28,2.435,2.435,2.427,2.427,5
ZKV11,2011-06-28 10:00,28,2.423,2.423,2.423,2.423,1
ZKV11,2011-06-28 11:00,28,2.416,2.416,2.413,2.413,3
ZKV11,2011-06-28 12:00,28,2.417,2.427,2.417,2.427,5
ZKV11,2011-06-28 12:30,28,2.432,2.432,2.432,2.432,5
ZKV11,2011-06-28 13:00,28,2.441,2.443,2.432,2.438,40
ZKV11,2011-06-29 09:30,29,2.515,2.515,2.505,2.505,20
ZKV11,2011-06-29 10:00,29,2.505,2.505,2.505,2.505,1
ZKV11,2011-06-29 10:30,29,2.485,2.49,2.485,2.49,9
ZKV11,2011-06-29 11:00,29,2.48,2.48,2.48,2.48,2
ZKV11,2011-06-29 11:30,29,2.48,2.48,2.47,2.47,7
ZKV11,2011-06-29 12:00,29,2.451,2.451,2.451,2.451,3
ZKV11,2011-06-29 12:30,29,2.461,2.469,2.461,2.469,21
ZKV11,2011-06-29 13:00,29,2.451,2.461,2.444,2.445,65
ZKV11,2011-06-30 10:00,30,2.29,2.29,2.29,2.29,1
ZKV11,2011-06-30 10:30,30,2.301,2.301,2.301,2.301,11
ZKV11,2011-06-30 11:00,30,2.3,2.3,2.3,2.3,10
ZKV11,2011-06-30 11:30,30,2.281,2.281,2.281,2.281,2
ZKV11,2011-06-30 12:00,30,2.27,2.27,2.263,2.263,20
ZKV11,2011-06-30 13:00,30,2.26,2.261,2.246,2.256,31
ZKV11,2011-07-01 10:00,1,2.26,2.26,2.26,2.26,5
ZKV11,2011-07-01 11:00,1,2.266,2.275,2.266,2.275,13
ZKV11,2011-07-01 11:30,1,2.275,2.29,2.275,2.29,6
ZKV11,2011-07-01 13:00,1,2.298,2.312,2.293,2.3,17
ZKV11,2011-07-05 09:30,5,2.33,2.33,2.33,2.33,1
ZKV11,2011-07-05 10:00,5,2.32,2.32,2.32,2.32,16
ZKV11,2011-07-05 10:30,5,2.335,2.335,2.335,2.335,5
ZKV11,2011-07-05 11:00,5,2.337,2.337,2.337,2.337,5
ZKV11,2011-07-05 11:30,5,2.34,2.34,2.34,2.34,5
ZKV11,2011-07-05 13:00,5,2.343,2.359,2.343,2.359,21
ZKV11,2011-07-06 09:30,6,2.37,2.37,2.37,2.37,5
ZKV11,2011-07-06 11:00,6,2.365,2.368,2.365,2.368,3
ZKV11,2011-07-06 11:30,6,2.366,2.366,2.365,2.365,30
ZKV11,2011-07-06 12:00,6,2.37,2.37,2.37,2.37,12
ZKV11,2011-07-06 12:30,6,2.369,2.369,2.369,2.369,3
ZKV11,2011-07-06 13:00,6,2.368,2.368,2.357,2.357,13
ZKV11,2011-07-07 10:00,7,2.39,2.39,2.39,2.39,4
ZKV11,2011-07-07 10:30,7,2.382,2.382,2.378,2.378,4
ZKV11,2011-07-07 13:00,7,2.4,2.405,2.385,2.397,31
ZKV11,2011-07-08 09:30,8,2.393,2.446,2.393,2.446,9
ZKV11,2011-07-08 13:00,8,2.485,2.485,2.477,2.481,50
ZKV11,2011-07-11 09:30,11,2.46,2.476,2.46,2.476,45
ZKV11,2011-07-11 10:00,11,2.474,2.475,2.471,2.475,35
ZKV11,2011-07-11 10:30,11,2.475,2.475,2.475,2.475,15
ZKV11,2011-07-11 11:00,11,2.472,2.472,2.472,2.472,10
ZKV11,2011-07-11 11:30,11,2.465,2.465,2.465,2.465,10
ZKV11,2011-07-11 12:00,11,2.478,2.478,2.478,2.478,5
ZKV11,2011-07-11 12:30,11,2.48,2.48,2.48,2.48,5
ZKV11,2011-07-11 13:00,11,2.509,2.509,2.492,2.492,30
ZKV11,2011-07-12 10:30,12,2.552,2.552,2.552,2.552,8
ZKV11,2011-07-12 11:00,12,2.55,2.55,2.545,2.545,20
ZKV11,2011-07-12 11:30,12,2.555,2.555,2.555,2.555,15
ZKV11,2011-07-12 13:00,12,2.555,2.563,2.55,2.55,26
ZKV11,2011-07-13 09:30,13,2.615,2.615,2.615,2.615,12
ZKV11,2011-07-13 10:00,13,2.615,2.615,2.615,2.615,10
ZKV11,2011-07-13 10:30,13,2.605,2.605,2.605,2.605,5
ZKV11,2011-07-13 11:00,13,2.615,2.615,2.615,2.615,10
ZKV11,2011-07-13 11:30,13,2.625,2.627,2.625,2.627,12
ZKV11,2011-07-13 12:30,13,2.63,2.63,2.63,2.63,8
ZKV11,2011-07-13 13:00,13,2.612,2.62,2.61,2.618,50
ZKV11,2011-07-14 09:30,14,2.609,2.613,2.602,2.61,22
ZKV11,2011-07-14 10:00,14,2.609,2.609,2.609,2.609,2
ZKV11,2011-07-14 11:00,14,2.593,2.6,2.591,2.6,25
ZKV11,2011-07-14 11:30,14,2.604,2.604,2.6,2.6,25
ZKV11,2011-07-14 12:00,14,2.595,2.595,2.595,2.595,5
ZKV11,2011-07-14 12:30,14,2.6,2.604,2.6,2.604,180
ZKV11,2011-07-14 13:00,14,2.605,2.615,2.593,2.608,160
ZKV11,2011-07-15 09:30,15,2.637,2.644,2.633,2.644,70
ZKV11,2011-07-15 10:00,15,2.644,2.644,2.644,2.644,38
ZKV11,2011-07-15 11:00,15,2.641,2.641,2.641,2.641,11
ZKV11,2011-07-15 11:30,15,2.636,2.636,2.63,2.63,10
ZKV11,2011-07-15 12:30,15,2.63,2.63,2.63,2.63,5
ZKV11,2011-07-15 13:00,15,2.629,2.629,2.621,2.625,25
ZKV11,2011-07-18 09:30,18,2.601,2.601,2.595,2.595,7
ZKV11,2011-07-18 11:00,18,2.595,2.595,2.595,2.595,5
ZKV11,2011-07-18 12:00,18,2.6,2.6,2.6,2.6,11
ZKV11,2011-07-18 12:30,18,2.6,2.602,2.6,2.602,19
ZKV11,2011-07-18 13:00,18,2.602,2.61,2.599,2.605,78
ZKV11,2011-07-19 09:30,19,2.669,2.67,2.669,2.67,14
ZKV11,2011-07-19 11:00,19,2.665,2.665,2.665,2.665,3
ZKV11,2011-07-19 11:30,19,2.665,2.665,2.665,2.665,12
ZKV11,2011-07-19 13:00,19,2.645,2.658,2.645,2.648,42
ZKV11,2011-07-20 09:30,20,2.652,2.652,2.652,2.652,1
ZKV11,2011-07-20 10:00,20,2.652,2.652,2.65,2.65,28
ZKV11,2011-07-20 10:30,20,2.645,2.647,2.645,2.645,32
ZKV11,2011-07-20 11:00,20,2.65,2.65,2.648,2.648,16
ZKV11,2011-07-20 11:30,20,2.642,2.642,2.633,2.633,7
ZKV11,2011-07-20 12:00,20,2.64,2.64,2.64,2.64,2
ZKV11,2011-07-20 12:30,20,2.639,2.64,2.632,2.64,14
ZKV11,2011-07-20 13:00,20,2.635,2.635,2.626,2.63,32
ZKV11,2011-07-21 07:00,21,2.628,2.628,2.628,2.628,2
ZKV11,2011-07-21 09:30,21,2.609,2.609,2.609,2.609,15
ZKV11,2011-07-21 10:30,21,2.63,2.63,2.63,2.63,15
ZKV11,2011-07-21 11:00,21,2.628,2.628,2.62,2.62,21
ZKV11,2011-07-21 11:30,21,2.602,2.615,2.602,2.615,6
ZKV11,2011-07-21 13:00,21,2.629,2.63,2.622,2.628,19
ZKV11,2011-07-22 09:30,22,2.62,2.64,2.62,2.64,15
ZKV11,2011-07-22 10:30,22,2.655,2.655,2.655,2.655,1
ZKV11,2011-07-22 11:30,22,2.643,2.655,2.643,2.655,3
ZKV11,2011-07-22 12:00,22,2.66,2.66,2.66,2.66,2
ZKV11,2011-07-22 12:30,22,2.66,2.66,2.66,2.66,13
ZKV11,2011-07-22 13:00,22,2.657,2.665,2.652,2.652,20
ZKV11,2011-07-25 10:00,25,2.64,2.647,2.638,2.647,14
ZKV11,2011-07-25 11:00,25,2.642,2.648,2.642,2.648,12
ZKV11,2011-07-25 11:30,25,2.65,2.65,2.65,2.65,1
ZKV11,2011-07-25 12:00,25,2.64,2.64,2.64,2.64,5
ZKV11,2011-07-25 12:30,25,2.65,2.65,2.65,2.65,14
ZKV11,2011-07-25 13:00,25,2.668,2.67,2.66,2.66,40
ZKV11,2011-07-26 09:30,26,2.676,2.685,2.673,2.685,25
ZKV11,2011-07-26 10:00,26,2.69,2.7,2.69,2.7,38
ZKV11,2011-07-26 10:30,26,2.692,2.692,2.692,2.692,1
ZKV11,2011-07-26 11:30,26,2.715,2.72,2.715,2.72,3
ZKV11,2011-07-26 12:30,26,2.71,2.71,2.71,2.71,10
ZKV11,2011-07-26 13:00,26,2.71,2.725,2.71,2.725,42
ZKV11,2011-07-27 09:30,27,2.714,2.714,2.714,2.714,6
ZKV11,2011-07-27 13:00,27,2.722,2.732,2.722,2.73,9
ZKV11,2011-07-28 10:00,28,2.701,2.702,2.701,2.701,9
ZKV11,2011-07-28 10:30,28,2.713,2.713,2.701,2.701,9
ZKV11,2011-07-28 11:00,28,2.7,2.7,2.68,2.7,27
ZKV11,2011-07-28 11:30,28,2.691,2.691,2.683,2.687,6
ZKV11,2011-07-28 12:00,28,2.688,2.688,2.688,2.688,6
ZKV11,2011-07-28 12:30,28,2.702,2.702,2.701,2.701,6
ZKV11,2011-07-28 13:00,28,2.692,2.695,2.681,2.682,27
ZKV11,2011-07-29 09:30,29,2.624,2.624,2.624,2.624,3
ZKV11,2011-07-29 10:00,29,2.64,2.64,2.635,2.635,27
ZKV11,2011-07-29 11:00,29,2.625,2.625,2.625,2.625,5
ZKV11,2011-07-29 11:30,29,2.625,2.625,2.625,2.625,10
ZKV11,2011-07-29 12:30,29,2.625,2.625,2.625,2.625,15
ZKV11,2011-07-29 13:00,29,2.62,2.628,2.602,2.602,64
ZKV11,2011-08-01 10:00,1,2.64,2.65,2.64,2.65,2
ZKV11,2011-08-01 11:00,1,2.636,2.636,2.63,2.63,2
ZKV11,2011-08-01 12:30,1,2.604,2.604,2.59,2.59,4
ZKV11,2011-08-01 13:00,1,2.618,2.626,2.601,2.615,73
ZKV11,2011-08-02 10:30,2,2.618,2.618,2.608,2.608,19
ZKV11,2011-08-02 11:00,2,2.608,2.608,2.605,2.605,79
ZKV11,2011-08-02 11:30,2,2.617,2.64,2.617,2.64,77
ZKV11,2011-08-02 12:00,2,2.639,2.645,2.639,2.645,96
ZKV11,2011-08-02 12:30,2,2.645,2.662,2.645,2.662,49
ZKV11,2011-08-02 13:00,2,2.669,2.675,2.655,2.664,41
ZKV11,2011-08-03 09:30,3,2.64,2.649,2.63,2.649,23
ZKV11,2011-08-03 10:00,3,2.635,2.635,2.631,2.631,2
ZKV11,2011-08-03 10:30,3,2.623,2.623,2.623,2.623,2
ZKV11,2011-08-03 11:00,3,2.628,2.628,2.62,2.62,14
ZKV11,2011-08-03 12:00,3,2.625,2.628,2.625,2.628,13
ZKV11,2011-08-03 13:00,3,2.625,2.633,2.622,2.63,74
ZKV11,2011-08-04 10:00,4,2.595,2.595,2.59,2.591,3
ZKV11,2011-08-04 10:30,4,2.59,2.59,2.58,2.58,39
ZKV11,2011-08-04 11:00,4,2.548,2.553,2.548,2.553,5
ZKV11,2011-08-04 11:30,4,2.565,2.575,2.565,2.575,17
ZKV11,2011-08-04 12:00,4,2.571,2.58,2.569,2.57,14
ZKV11,2011-08-04 12:30,4,2.567,2.567,2.567,2.567,6
ZKV11,2011-08-04 13:00,4,2.56,2.57,2.551,2.57,69
ZKV11,2011-08-05 09:30,5,2.56,2.566,2.56,2.565,13
ZKV11,2011-08-05 10:00,5,2.56,2.561,2.56,2.56,24
ZKV11,2011-08-05 10:30,5,2.563,2.563,2.559,2.559,29
ZKV11,2011-08-05 11:00,5,2.57,2.57,2.57,2.57,5
ZKV11,2011-08-05 11:30,5,2.58,2.58,2.58,2.58,9
ZKV11,2011-08-05 12:00,5,2.59,2.59,2.59,2.59,1
ZKV11,2011-08-05 12:30,5,2.59,2.625,2.59,2.625,7
ZKV11,2011-08-05 13:00,5,2.625,2.654,2.625,2.65,43
ZKV11,2011-08-08 09:30,8,2.585,2.585,2.58,2.585,21
ZKV11,2011-08-08 10:00,8,2.591,2.591,2.59,2.59,15
ZKV11,2011-08-08 12:00,8,2.583,2.585,2.583,2.585,43
ZKV11,2011-08-08 13:00,8,2.582,2.584,2.568,2.584,71
ZKV11,2011-08-09 09:30,9,2.603,2.603,2.603,2.603,5
ZKV11,2011-08-09 10:00,9,2.6,2.6,2.595,2.595,14
ZKV11,2011-08-09 10:30,9,2.599,2.601,2.599,2.601,12
ZKV11,2011-08-09 11:30,9,2.596,2.596,2.596,2.596,10
ZKV11,2011-08-09 12:00,9,2.6,2.6,2.6,2.6,1
ZKV11,2011-08-09 12:30,9,2.59,2.59,2.588,2.588,17
ZKV11,2011-08-09 13:00,9,2.59,2.591,2.581,2.589,28
ZKV11,2011-08-10 09:30,10,2.595,2.595,2.594,2.595,9
ZKV11,2011-08-10 10:00,10,2.595,2.595,2.595,2.595,9
ZKV11,2011-08-10 10:30,10,2.6,2.6,2.6,2.6,10
ZKV11,2011-08-10 11:00,10,2.597,2.6,2.597,2.6,6
ZKV11,2011-08-10 11:30,10,2.6,2.6,2.595,2.6,47
ZKV11,2011-08-10 12:00,10,2.605,2.61,2.605,2.61,13
ZKV11,2011-08-10 12:30,10,2.603,2.603,2.6,2.6,23
ZKV11,2011-08-10 13:00,10,2.62,2.62,2.614,2.614,15
ZKV11,2011-08-11 09:30,11,2.686,2.686,2.676,2.676,12
ZKV11,2011-08-11 10:00,11,2.67,2.67,2.67,2.67,1
ZKV11,2011-08-11 10:30,11,2.665,2.67,2.665,2.67,11
ZKV11,2011-08-11 11:30,11,2.682,2.684,2.682,2.684,9
ZKV11,2011-08-11 13:00,11,2.681,2.681,2.672,2.675,26
ZKV11,2011-08-12 10:30,12,2.681,2.681,2.681,2.681,5
ZKV11,2011-08-12 11:00,12,2.692,2.692,2.686,2.686,11
ZKV11,2011-08-12 11:30,12,2.693,2.693,2.693,2.693,1
ZKV11,2011-08-12 12:00,12,2.686,2.686,2.686,2.686,1
ZKV11,2011-08-12 13:00,12,2.685,2.685,2.679,2.683,31
ZKV11,2011-08-15 09:30,15,2.71,2.71,2.71,2.71,15
ZKV11,2011-08-15 10:00,15,2.7,2.7,2.687,2.687,3
ZKV11,2011-08-15 10:30,15,2.7,2.7,2.7,2.7,5
ZKV11,2011-08-15 11:30,15,2.707,2.707,2.707,2.707,1
ZKV11,2011-08-15 13:00,15,2.695,2.705,2.695,2.705,41
ZKV11,2011-08-16 09:30,16,2.695,2.695,2.695,2.695,13
ZKV11,2011-08-16 10:00,16,2.705,2.705,2.705,2.705,5
ZKV11,2011-08-16 11:00,16,2.713,2.715,2.713,2.715,18
ZKV11,2011-08-16 13:00,16,2.717,2.717,2.716,2.717,13
ZKV11,2011-08-17 09:30,17,2.731,2.75,2.731,2.74,30
ZKV11,2011-08-17 10:00,17,2.736,2.74,2.736,2.74,11
ZKV11,2011-08-17 10:30,17,2.74,2.74,2.73,2.73,12
ZKV11,2011-08-17 11:00,17,2.725,2.725,2.719,2.719,9
ZKV11,2011-08-17 11:30,17,2.73,2.735,2.73,2.735,21
ZKV11,2011-08-17 13:00,17,2.738,2.738,2.726,2.73,48
ZKV11,2011-08-18 09:30,18,2.695,2.695,2.691,2.691,15
ZKV11,2011-08-18 10:00,18,2.696,2.698,2.688,2.688,16
ZKV11,2011-08-18 10:30,18,2.695,2.695,2.695,2.695,5
ZKV11,2011-08-18 11:00,18,2.698,2.698,2.692,2.697,19
ZKV11,2011-08-18 11:30,18,2.705,2.705,2.705,2.705,14
ZKV11,2011-08-18 12:30,18,2.701,2.701,2.701,2.701,5
ZKV11,2011-08-18 13:00,18,2.7,2.7,2.699,2.699,6
ZKV11,2011-08-19 09:30,19,2.731,2.74,2.73,2.735,50
ZKV11,2011-08-19 10:00,19,2.735,2.738,2.735,2.735,22
ZKV11,2011-08-19 10:30,19,2.738,2.74,2.738,2.74,10
ZKV11,2011-08-19 11:00,19,2.75,2.75,2.75,2.75,8
ZKV11,2011-08-19 12:30,19,2.751,2.752,2.751,2.752,2
ZKV11,2011-08-19 13:00,19,2.749,2.766,2.744,2.766,47
ZKV11,2011-08-22 09:30,22,2.787,2.787,2.786,2.786,3
ZKV11,2011-08-22 10:00,22,2.783,2.783,2.777,2.777,15
ZKV11,2011-08-22 10:30,22,2.767,2.767,2.767,2.767,1
ZKV11,2011-08-22 11:00,22,2.764,2.77,2.763,2.763,48
ZKV11,2011-08-22 11:30,22,2.772,2.775,2.77,2.775,20
ZKV11,2011-08-22 12:00,22,2.77,2.77,2.77,2.77,3
ZKV11,2011-08-22 13:00,22,2.78,2.78,2.768,2.771,10
ZKV11,2011-08-22 18:00,23,2.78,2.78,2.78,2.78,1
ZKV11,2011-08-23 10:00,23,2.79,2.8,2.79,2.8,10
ZKV11,2011-08-23 12:00,23,2.815,2.816,2.815,2.815,11
ZKV11,2011-08-23 12:30,23,2.815,2.815,2.815,2.815,10
ZKV11,2011-08-23 13:00,23,2.823,2.829,2.817,2.827,36
ZKV11,2011-08-24 09:30,24,2.833,2.833,2.833,2.833,5
ZKV11,2011-08-24 10:00,24,2.834,2.84,2.834,2.84,6
ZKV11,2011-08-24 10:30,24,2.841,2.85,2.836,2.836,65
ZKV11,2011-08-24 11:00,24,2.834,2.836,2.834,2.835,31
ZKV11,2011-08-24 12:00,24,2.843,2.843,2.843,2.843,1
ZKV11,2011-08-24 12:30,24,2.844,2.844,2.844,2.844,1
ZKV11,2011-08-24 13:00,24,2.838,2.846,2.83,2.844,44
ZKV11,2011-08-25 11:00,25,2.838,2.838,2.829,2.829,18
ZKV11,2011-08-25 11:30,25,2.83,2.83,2.83,2.83,2
ZKV11,2011-08-25 12:30,25,2.83,2.83,2.83,2.83,1
ZKV11,2011-08-25 13:00,25,2.826,2.83,2.818,2.82,43
ZKV11,2011-08-26 09:30,26,2.81,2.815,2.81,2.815,2
ZKV11,2011-08-26 10:30,26,2.85,2.85,2.835,2.85,19
ZKV11,2011-08-26 11:00,26,2.849,2.855,2.849,2.855,21
ZKV11,2011-08-26 11:30,26,2.845,2.851,2.845,2.851,4
ZKV11,2011-08-26 13:00,26,2.865,2.865,2.86,2.864,5
ZKV11,2011-08-29 09:30,29,2.844,2.859,2.844,2.859,2
ZKV11,2011-08-29 10:00,29,2.85,2.875,2.85,2.875,18
ZKV11,2011-08-29 10:30,29,2.87,2.87,2.87,2.87,1
ZKV11,2011-08-29 11:30,29,2.86,2.86,2.86,2.86,5
ZKV11,2011-08-29 12:30,29,2.865,2.865,2.865,2.865,17
ZKV11,2011-08-29 13:00,29,2.87,2.871,2.858,2.86,28
ZKV11,2011-08-30 09:30,30,2.843,2.859,2.843,2.859,19
ZKV11,2011-08-30 10:00,30,2.86,2.861,2.85,2.85,18
ZKV11,2011-08-30 10:30,30,2.845,2.85,2.84,2.84,17
ZKV11,2011-08-30 11:00,30,2.835,2.835,2.828,2.83,22
ZKV11,2011-08-30 11:30,30,2.83,2.83,2.83,2.83,9
ZKV11,2011-08-30 12:00,30,2.835,2.844,2.835,2.844,51
ZKV11,2011-08-30 12:30,30,2.847,2.858,2.84,2.853,22
ZKV11,2011-08-30 13:00,30,2.856,2.865,2.837,2.846,67
ZKV11,2011-08-31 09:30,31,2.834,2.834,2.834,2.834,24
ZKV11,2011-08-31 10:00,31,2.831,2.831,2.826,2.826,2
ZKV11,2011-08-31 10:30,31,2.84,2.84,2.84,2.84,14
ZKV11,2011-08-31 11:00,31,2.844,2.844,2.844,2.844,1
ZKV11,2011-08-31 11:30,31,2.845,2.846,2.845,2.846,25
ZKV11,2011-08-31 12:00,31,2.841,2.841,2.84,2.84,7
ZKV11,2011-08-31 12:30,31,2.84,2.84,2.838,2.84,7
ZKV11,2011-08-31 13:00,31,2.84,2.84,2.826,2.834,80
ZKV11,2011-09-01 09:30,1,2.809,2.81,2.8,2.8,141
ZKV11,2011-09-01 10:00,1,2.808,2.813,2.808,2.813,50
ZKV11,2011-09-01 11:00,1,2.82,2.824,2.82,2.824,20
ZKV11,2011-09-01 11:30,1,2.82,2.82,2.812,2.812,66
ZKV11,2011-09-01 12:00,1,2.791,2.794,2.786,2.786,12
ZKV11,2011-09-01 12:30,1,2.778,2.785,2.778,2.785,38
ZKV11,2011-09-01 13:00,1,2.764,2.777,2.764,2.768,20
ZKV11,2011-09-02 09:30,2,2.778,2.787,2.778,2.787,68
ZKV11,2011-09-02 10:00,2,2.822,2.823,2.822,2.823,9
ZKV11,2011-09-02 10:30,2,2.823,2.823,2.823,2.823,5
ZKV11,2011-09-02 11:30,2,2.834,2.834,2.834,2.834,5
ZKV11,2011-09-02 12:00,2,2.827,2.827,2.809,2.809,18
ZKV11,2011-09-02 12:30,2,2.81,2.819,2.808,2.819,12
ZKV11,2011-09-02 13:00,2,2.819,2.833,2.816,2.833,46
ZKV11,2011-09-06 09:30,6,2.785,2.785,2.779,2.779,6
ZKV11,2011-09-06 10:00,6,2.79,2.795,2.79,2.795,15
ZKV11,2011-09-06 11:30,6,2.795,2.795,2.789,2.789,12
ZKV11,2011-09-06 12:00,6,2.799,2.808,2.798,2.798,47
ZKV11,2011-09-06 12:30,6,2.798,2.798,2.792,2.798,49
ZKV11,2011-09-06 13:00,6,2.815,2.825,2.808,2.816,49
ZKV11,2011-09-07 09:30,7,2.83,2.83,2.82,2.82,17
ZKV11,2011-09-07 10:00,7,2.816,2.816,2.803,2.81,22
ZKV11,2011-09-07 10:30,7,2.816,2.819,2.816,2.819,81
ZKV11,2011-09-07 11:00,7,2.81,2.81,2.81,2.81,24
ZKV11,2011-09-07 11:30,7,2.815,2.815,2.815,2.815,1
ZKV11,2011-09-07 12:00,7,2.816,2.816,2.814,2.814,7
ZKV11,2011-09-07 12:30,7,2.81,2.81,2.807,2.807,3
ZKV11,2011-09-07 13:00,7,2.81,2.822,2.804,2.817,73
ZKV11,2011-09-08 10:00,8,2.784,2.795,2.784,2.795,17
ZKV11,2011-09-08 10:30,8,2.79,2.797,2.783,2.783,10
ZKV11,2011-09-08 11:00,8,2.779,2.779,2.779,2.779,2
ZKV11,2011-09-08 11:30,8,2.784,2.784,2.78,2.78,20
ZKV11,2011-09-08 12:00,8,2.78,2.78,2.78,2.78,46
ZKV11,2011-09-08 12:30,8,2.78,2.78,2.775,2.775,42
ZKV11,2011-09-08 13:00,8,2.775,2.782,2.771,2.778,45
ZKV11,2011-09-09 09:30,9,2.765,2.778,2.765,2.778,32
ZKV11,2011-09-09 10:00,9,2.767,2.774,2.765,2.774,9
ZKV11,2011-09-09 10:30,9,2.764,2.764,2.756,2.756,23
ZKV11,2011-09-09 11:00,9,2.755,2.755,2.754,2.754,9
ZKV11,2011-09-09 11:30,9,2.759,2.759,2.759,2.759,10
ZKV11,2011-09-09 12:00,9,2.76,2.765,2.76,2.765,6
ZKV11,2011-09-09 13:00,9,2.763,2.771,2.76,2.771,36
ZKV11,2011-09-12 09:30,12,2.773,2.78,2.773,2.78,20
ZKV11,2011-09-12 10:00,12,2.772,2.772,2.767,2.77,32
ZKV11,2011-09-12 10:30,12,2.77,2.77,2.762,2.762,8
ZKV11,2011-09-12 11:00,12,2.77,2.77,2.77,2.77,20
ZKV11,2011-09-12 11:30,12,2.775,2.787,2.775,2.787,23
ZKV11,2011-09-12 12:00,12,2.776,2.78,2.776,2.78,11
ZKV11,2011-09-12 12:30,12,2.778,2.783,2.778,2.783,18
ZKV11,2011-09-12 13:00,12,2.778,2.789,2.777,2.783,32
ZKV11,2011-09-13 09:30,13,2.755,2.755,2.73,2.734,41
ZKV11,2011-09-13 10:00,13,2.735,2.739,2.735,2.739,4
ZKV11,2011-09-13 10:30,13,2.74,2.74,2.733,2.733,20
ZKV11,2011-09-13 11:00,13,2.726,2.726,2.726,2.726,3
ZKV11,2011-09-13 11:30,13,2.724,2.725,2.724,2.725,9
ZKV11,2011-09-13 13:00,13,2.736,2.74,2.729,2.735,52
ZKV11,2011-09-14 00:30,14,2.735,2.735,2.735,2.735,3
ZKV11,2011-09-14 09:30,14,2.735,2.735,2.735,2.735,1
ZKV11,2011-09-14 10:00,14,2.741,2.741,2.737,2.737,6
ZKV11,2011-09-14 10:30,14,2.735,2.735,2.733,2.733,11
ZKV11,2011-09-14 11:00,14,2.728,2.728,2.728,2.728,13
ZKV11,2011-09-14 12:00,14,2.726,2.726,2.722,2.722,9
ZKV11,2011-09-14 12:30,14,2.723,2.732,2.723,2.732,6
ZKV11,2011-09-14 13:00,14,2.725,2.729,2.717,2.723,39
ZKV11,2011-09-15 09:30,15,2.68,2.683,2.68,2.683,26
ZKV11,2011-09-15 10:00,15,2.683,2.683,2.68,2.68,39
ZKV11,2011-09-15 10:30,15,2.68,2.68,2.675,2.675,14
ZKV11,2011-09-15 11:00,15,2.673,2.673,2.673,2.673,40
ZKV11,2011-09-15 11:30,15,2.67,2.67,2.668,2.668,14
ZKV11,2011-09-15 12:00,15,2.665,2.665,2.656,2.656,19
ZKV11,2011-09-15 12:30,15,2.659,2.659,2.659,2.659,2
ZKV11,2011-09-15 13:00,15,2.67,2.675,2.655,2.655,66
ZKV11,2011-09-16 09:30,16,2.66,2.66,2.645,2.66,27
ZKV11,2011-09-16 10:00,16,2.667,2.667,2.645,2.65,46
ZKV11,2011-09-16 10:30,16,2.65,2.65,2.642,2.647,14
ZKV11,2011-09-16 11:00,16,2.65,2.65,2.646,2.646,16
ZKV11,2011-09-16 12:00,16,2.646,2.646,2.646,2.646,1
ZKV11,2011-09-16 12:30,16,2.643,2.643,2.641,2.641,6
ZKV11,2011-09-16 13:00,16,2.653,2.653,2.635,2.636,56
ZKV11,2011-09-19 09:30,19,2.61,2.61,2.601,2.601,11
ZKV11,2011-09-19 10:00,19,2.6,2.616,2.6,2.616,4
ZKV11,2011-09-19 10:30,19,2.626,2.626,2.625,2.625,4
ZKV11,2011-09-19 11:30,19,2.62,2.624,2.62,2.624,3
ZKV11,2011-09-19 12:00,19,2.621,2.621,2.62,2.62,34
ZKV11,2011-09-19 13:00,19,2.636,2.644,2.635,2.64,25
ZKV11,2011-09-20 09:30,20,2.654,2.67,2.654,2.66,26
ZKV11,2011-09-20 10:00,20,2.665,2.665,2.66,2.66,22
ZKV11,2011-09-20 10:30,20,2.659,2.659,2.659,2.659,4
ZKV11,2011-09-20 11:00,20,2.66,2.661,2.656,2.656,37
ZKV11,2011-09-20 11:30,20,2.654,2.655,2.654,2.655,11
ZKV11,2011-09-20 12:00,20,2.65,2.65,2.65,2.65,1
ZKV11,2011-09-20 13:00,20,2.653,2.657,2.647,2.65,40
ZKV11,2011-09-21 09:30,21,2.665,2.68,2.665,2.675,47
ZKV11,2011-09-21 10:00,21,2.67,2.67,2.67,2.67,3
ZKV11,2011-09-21 10:30,21,2.674,2.674,2.674,2.674,5
ZKV11,2011-09-21 11:30,21,2.676,2.676,2.666,2.666,15
ZKV11,2011-09-21 12:00,21,2.666,2.666,2.664,2.666,21
ZKV11,2011-09-21 12:30,21,2.666,2.666,2.666,2.666,10
ZKV11,2011-09-21 13:00,21,2.657,2.657,2.645,2.656,42
ZKV11,2011-09-22 09:30,22,2.571,2.615,2.571,2.598,53
ZKV11,2011-09-22 10:00,22,2.606,2.606,2.6,2.6,45
ZKV11,2011-09-22 10:30,22,2.592,2.592,2.592,2.592,1
ZKV11,2011-09-22 11:00,22,2.582,2.592,2.58,2.592,8
ZKV11,2011-09-22 11:30,22,2.589,2.593,2.589,2.593,24
ZKV11,2011-09-22 12:00,22,2.586,2.586,2.58,2.58,13
ZKV11,2011-09-22 12:30,22,2.57,2.57,2.57,2.57,16
ZKV11,2011-09-22 13:00,22,2.565,2.565,2.548,2.55,55
ZKV11,2011-09-23 09:30,23,2.562,2.562,2.562,2.562,12
ZKV11,2011-09-23 10:00,23,2.562,2.562,2.562,2.562,5
ZKV11,2011-09-23 10:30,23,2.56,2.56,2.56,2.56,10
ZKV11,2011-09-23 11:00,23,2.55,2.56,2.55,2.552,10
ZKV11,2011-09-23 11:30,23,2.55,2.55,2.55,2.55,25
ZKV11,2011-09-23 12:00,23,2.541,2.541,2.525,2.531,7
ZKV11,2011-09-23 12:30,23,2.54,2.54,2.54,2.54,5
ZKV11,2011-09-23 13:00,23,2.537,2.537,2.514,2.514,61
ZKV11,2011-09-26 09:30,26,2.53,2.545,2.53,2.545,5
ZKV11,2011-09-26 10:00,26,2.545,2.55,2.545,2.546,35
ZKV11,2011-09-26 10:30,26,2.551,2.555,2.551,2.555,2
ZKV11,2011-09-26 11:00,26,2.555,2.555,2.541,2.541,11
ZKV11,2011-09-26 11:30,26,2.541,2.541,2.541,2.541,1
ZKV11,2011-09-26 12:00,26,2.545,2.55,2.545,2.55,27
ZKV11,2011-09-26 12:30,26,2.55,2.555,2.545,2.546,23
ZKV11,2011-09-26 13:00,26,2.547,2.553,2.545,2.545,27
ZKV11,2011-09-27 09:30,27,2.606,2.606,2.596,2.602,31
ZKV11,2011-09-27 10:00,27,2.6,2.6,2.59,2.59,41
ZKV11,2011-09-27 10:30,27,2.595,2.597,2.589,2.589,34
ZKV11,2011-09-27 11:00,27,2.588,2.588,2.585,2.588,4
ZKV11,2011-09-27 11:30,27,2.584,2.584,2.584,2.584,1
ZKV11,2011-09-27 12:00,27,2.585,2.585,2.572,2.572,19
ZKV11,2011-09-27 12:30,27,2.56,2.56,2.556,2.556,18
ZKV11,2011-09-27 13:00,27,2.574,2.58,2.57,2.58,24
ZKV11,2011-09-28 09:30,28,2.577,2.578,2.551,2.551,34
ZKV11,2011-09-28 10:30,28,2.568,2.568,2.565,2.565,30
ZKV11,2011-09-28 11:00,28,2.56,2.56,2.554,2.56,6
ZKV11,2011-09-28 11:30,28,2.558,2.558,2.541,2.541,3
ZKV11,2011-09-28 12:00,28,2.541,2.541,2.53,2.53,6
ZKV11,2011-09-28 12:30,28,2.531,2.531,2.531,2.531,8
ZKV11,2011-09-28 13:00,28,2.529,2.538,2.529,2.529,7
ZKV11,2011-09-29 09:30,29,2.531,2.545,2.53,2.535,50
ZKV11,2011-09-29 10:00,29,2.541,2.545,2.541,2.543,33
ZKV11,2011-09-29 10:30,29,2.543,2.546,2.538,2.538,30
ZKV11,2011-09-29 11:00,29,2.532,2.532,2.521,2.521,3
ZKV11,2011-09-29 11:30,29,2.528,2.535,2.528,2.535,6
ZKV11,2011-09-29 12:00,29,2.54,2.548,2.54,2.543,16
ZKV11,2011-09-29 12:30,29,2.55,2.55,2.543,2.543,15
ZKV11,2011-09-29 13:00,29,2.543,2.553,2.543,2.553,32
ZKV11,2011-09-30 10:00,30,2.435,2.46,2.435,2.457,16
ZKV11,2011-09-30 10:30,30,2.465,2.465,2.465,2.465,6
ZKV11,2011-09-30 11:00,30,2.468,2.468,2.465,2.465,19
ZKV11,2011-09-30 11:30,30,2.458,2.468,2.458,2.468,2
ZKV11,2011-09-30 12:00,30,2.468,2.468,2.468,2.468,2
ZKV11,2011-09-30 13:00,30,2.462,2.489,2.462,2.489,10
ZKV11,2011-10-03 09:30,3,2.42,2.483,2.42,2.483,47
ZKV11,2011-10-03 10:00,3,2.48,2.49,2.462,2.49,28
ZKV11,2011-10-03 11:00,3,2.5,2.503,2.5,2.503,24
ZKV11,2011-10-03 13:00,3,2.49,2.5,2.485,2.5,7
ZKV11,2011-10-04 09:30,4,2.48,2.48,2.465,2.465,13
ZKV11,2011-10-04 10:00,4,2.47,2.48,2.47,2.48,8
ZKV11,2011-10-04 10:30,4,2.465,2.465,2.465,2.465,1
ZKV11,2011-10-04 11:00,4,2.46,2.46,2.457,2.459,5
ZKV11,2011-10-04 12:00,4,2.465,2.47,2.465,2.47,13
ZKV11,2011-10-04 13:00,4,2.459,2.465,2.451,2.451,33
ZKV11,2011-10-05 09:30,5,2.517,2.517,2.496,2.5,78
ZKV11,2011-10-05 10:30,5,2.509,2.51,2.505,2.51,18
ZKV11,2011-10-05 11:00,5,2.51,2.51,2.51,2.51,9
ZKV11,2011-10-05 11:30,5,2.52,2.52,2.52,2.52,5