ZKZ08,2008-05-05 13:00,5,2.43,2.43,2.43,2.43,0
ZKZ08,2008-05-05 13:30,5,2.43,2.43,2.43,2.43,0
ZKZ08,2008-05-06 10:30,6,2.445,2.445,2.445,2.445,0
ZKZ08,2008-05-06 11:00,6,2.45,2.45,2.45,2.45,0
ZKZ08,2008-05-06 13:00,6,2.47,2.47,2.47,2.47,0
ZKZ08,2008-05-06 13:30,6,2.47,2.47,2.47,2.47,0
ZKZ08,2008-05-07 12:00,7,2.48,2.48,2.48,2.48,0
ZKZ08,2008-05-08 13:00,8,2.49,2.49,2.49,2.49,0
ZKZ08,2008-05-08 13:30,8,2.49,2.49,2.49,2.49,0
ZKZ08,2008-05-09 12:30,9,2.52,2.52,2.52,2.52,0
ZKZ08,2008-05-09 13:30,9,2.52,2.52,2.52,2.52,0
ZKZ08,2008-05-12 10:00,12,2.51,2.51,2.51,2.51,0
ZKZ08,2008-05-12 11:30,12,2.51,2.51,2.505,2.505,0
ZKZ08,2008-05-12 12:00,12,2.51,2.51,2.51,2.51,0
ZKZ08,2008-05-12 13:30,12,2.51,2.51,2.51,2.51,0
ZKZ08,2008-05-13 10:00,13,2.51,2.51,2.51,2.51,0
ZKZ08,2008-05-13 13:00,13,2.519,2.519,2.519,2.519,0
ZKZ08,2008-05-13 13:30,13,2.519,2.519,2.519,2.519,0
ZKZ08,2008-05-14 10:30,14,2.475,2.475,2.475,2.475,0
ZKZ08,2008-05-14 13:00,14,2.46,2.484,2.46,2.484,0
ZKZ08,2008-05-14 13:30,14,2.462,2.462,2.462,2.462,0
ZKZ08,2008-05-15 13:30,15,2.455,2.455,2.455,2.455,0
ZKZ08,2008-05-16 13:30,16,2.476,2.476,2.476,2.476,0
ZKZ08,2008-05-19 13:00,19,2.48,2.48,2.48,2.48,0
ZKZ08,2008-05-19 13:30,19,2.48,2.48,2.48,2.48,0
ZKZ08,2008-05-20 13:00,20,2.49,2.49,2.49,2.49,0
ZKZ08,2008-05-20 13:30,20,2.49,2.49,2.49,2.49,0
ZKZ08,2008-05-21 10:30,21,2.497,2.497,2.497,2.497,0
ZKZ08,2008-05-21 11:00,21,2.5,2.5,2.5,2.5,0
ZKZ08,2008-05-21 12:00,21,2.52,2.52,2.52,2.52,0
ZKZ08,2008-05-21 12:30,21,2.51,2.51,2.51,2.51,0
ZKZ08,2008-05-21 13:00,21,2.53,2.53,2.53,2.53,0
ZKZ08,2008-05-21 13:30,21,2.53,2.53,2.53,2.53,0
ZKZ08,2008-05-22 13:00,22,2.521,2.521,2.521,2.521,0
ZKZ08,2008-05-22 13:30,22,2.521,2.521,2.521,2.521,0
ZKZ08,2008-05-23 13:00,23,2.529,2.529,2.529,2.529,0
ZKZ08,2008-05-23 13:30,23,2.529,2.529,2.529,2.529,0
ZKZ08,2008-05-27 12:00,27,2.501,2.501,2.5,2.5,0
ZKZ08,2008-05-27 13:00,27,2.505,2.505,2.505,2.505,0
ZKZ08,2008-05-27 13:30,27,2.505,2.505,2.505,2.505,0
ZKZ08,2008-05-28 11:30,28,2.495,2.495,2.495,2.495,0
ZKZ08,2008-05-28 13:30,28,2.483,2.483,2.483,2.483,0
ZKZ08,2008-05-29 10:00,29,2.452,2.452,2.452,2.452,0
ZKZ08,2008-05-29 10:30,29,2.45,2.45,2.45,2.45,0
ZKZ08,2008-05-29 12:00,29,2.41,2.41,2.41,2.41,0
ZKZ08,2008-05-29 13:00,29,2.455,2.455,2.455,2.455,0
ZKZ08,2008-05-29 14:00,29,2.455,2.455,2.455,2.455,0
ZKZ08,2008-05-30 14:00,30,2.436,2.436,2.436,2.436,0
ZKZ08,2008-06-02 12:00,2,2.42,2.42,2.42,2.42,0
ZKZ08,2008-06-02 13:00,2,2.415,2.415,2.415,2.415,0
ZKZ08,2008-06-02 14:00,2,2.415,2.415,2.415,2.415,0
ZKZ08,2008-06-03 13:00,3,2.35,2.35,2.35,2.35,0
ZKZ08,2008-06-03 14:00,3,2.35,2.35,2.35,2.35,0
ZKZ08,2008-06-04 13:00,4,2.33,2.33,2.33,2.33,0
ZKZ08,2008-06-04 14:00,4,2.33,2.33,2.33,2.33,0
ZKZ08,2008-06-05 11:30,5,2.37,2.37,2.37,2.37,0
ZKZ08,2008-06-05 13:00,5,2.375,2.375,2.375,2.375,0
ZKZ08,2008-06-05 14:00,5,2.375,2.375,2.375,2.375,0
ZKZ08,2008-06-06 13:00,6,2.49,2.49,2.49,2.49,0
ZKZ08,2008-06-06 14:00,6,2.49,2.49,2.49,2.49,0
ZKZ08,2008-06-09 14:00,9,2.508,2.508,2.508,2.508,0
ZKZ08,2008-06-10 12:00,10,2.51,2.51,2.51,2.51,0
ZKZ08,2008-06-10 12:30,10,2.53,2.53,2.53,2.53,0
ZKZ08,2008-06-10 13:00,10,2.54,2.54,2.54,2.54,0
ZKZ08,2008-06-10 14:00,10,2.54,2.54,2.54,2.54,0
ZKZ08,2008-06-11 13:00,11,2.63,2.63,2.63,2.63,0
ZKZ08,2008-06-11 14:00,11,2.63,2.63,2.63,2.63,0
ZKZ08,2008-06-12 10:30,12,2.655,2.655,2.655,2.655,0
ZKZ08,2008-06-12 12:00,12,2.67,2.67,2.67,2.67,0
ZKZ08,2008-06-12 13:00,12,2.71,2.71,2.71,2.71,0
ZKZ08,2008-06-12 14:00,12,2.71,2.71,2.71,2.71,0
ZKZ08,2008-06-13 11:30,13,2.725,2.725,2.725,2.725,0
ZKZ08,2008-06-13 12:30,13,2.725,2.725,2.725,2.725,0
ZKZ08,2008-06-13 13:00,13,2.76,2.831,2.76,2.831,0
ZKZ08,2008-06-13 14:00,13,2.78,2.78,2.78,2.78,0
ZKZ08,2008-06-16 09:30,16,2.86,2.86,2.86,2.86,0
ZKZ08,2008-06-16 11:30,16,2.855,2.855,2.855,2.855,0
ZKZ08,2008-06-16 13:00,16,2.859,2.859,2.859,2.859,0
ZKZ08,2008-06-16 14:00,16,2.859,2.859,2.859,2.859,0
ZKZ08,2008-06-17 09:30,17,2.8,2.8,2.8,2.8,0
ZKZ08,2008-06-17 12:00,17,2.86,2.86,2.86,2.86,0
ZKZ08,2008-06-17 13:00,17,2.87,2.87,2.87,2.87,0
ZKZ08,2008-06-17 14:00,17,2.87,2.87,2.87,2.87,0
ZKZ08,2008-06-18 14:00,18,2.945,2.945,2.945,2.945,0
ZKZ08,2008-06-19 12:30,19,2.78,2.78,2.78,2.78,0
ZKZ08,2008-06-19 13:00,19,2.83,2.84,2.83,2.84,0
ZKZ08,2008-06-19 14:00,19,2.835,2.835,2.835,2.835,0
ZKZ08,2008-06-20 14:00,20,2.877,2.877,2.877,2.877,0
ZKZ08,2008-06-23 13:00,23,2.834,2.835,2.834,2.835,0
ZKZ08,2008-06-23 14:00,23,2.835,2.835,2.835,2.835,0
ZKZ08,2008-06-24 12:00,24,2.8,2.8,2.8,2.8,0
ZKZ08,2008-06-24 13:00,24,2.801,2.801,2.801,2.801,0
ZKZ08,2008-06-24 14:00,24,2.801,2.801,2.801,2.801,0
ZKZ08,2008-06-25 13:00,25,2.829,2.829,2.829,2.829,0
ZKZ08,2008-06-25 14:00,25,2.829,2.829,2.829,2.829,0
ZKZ08,2008-06-26 09:30,26,2.87,2.87,2.87,2.87,0
ZKZ08,2008-06-26 13:00,26,2.89,2.89,2.87,2.89,0
ZKZ08,2008-06-26 14:00,26,2.88,2.88,2.88,2.88,0
ZKZ08,2008-06-27 13:00,27,2.919,2.919,2.919,2.919,0
ZKZ08,2008-06-27 14:00,27,2.919,2.919,2.919,2.919,0
ZKZ08,2008-06-30 14:00,30,2.837,2.837,2.837,2.837,0
ZKZ08,2008-07-01 13:00,1,2.845,2.845,2.845,2.845,0
ZKZ08,2008-07-01 14:00,1,2.845,2.845,2.845,2.845,0
ZKZ08,2008-07-02 12:30,2,2.84,2.84,2.84,2.84,0
ZKZ08,2008-07-02 13:00,2,2.859,2.859,2.859,2.859,0
ZKZ08,2008-07-02 14:00,2,2.859,2.859,2.859,2.859,0
ZKZ08,2008-07-03 13:00,3,2.88,2.88,2.88,2.88,0
ZKZ08,2008-07-03 14:00,3,2.88,2.88,2.88,2.88,0
ZKZ08,2008-07-04 14:00,4,2.88,2.88,2.88,2.88,0
ZKZ08,2008-07-07 13:30,7,2.792,2.792,2.792,2.792,0
ZKZ08,2008-07-08 13:30,8,2.765,2.765,2.765,2.765,0
ZKZ08,2008-07-09 13:00,9,2.75,2.75,2.75,2.75,0
ZKZ08,2008-07-09 13:30,9,2.75,2.75,2.75,2.75,0
ZKZ08,2008-07-10 13:00,10,2.721,2.721,2.721,2.721,0
ZKZ08,2008-07-10 13:30,10,2.721,2.721,2.721,2.721,0
ZKZ08,2008-07-11 10:00,11,2.71,2.71,2.71,2.71,0
ZKZ08,2008-07-11 13:30,11,2.731,2.731,2.731,2.731,0
ZKZ08,2008-07-14 12:30,14,2.67,2.67,2.67,2.67,0
ZKZ08,2008-07-14 13:00,14,2.67,2.68,2.67,2.68,0
ZKZ08,2008-07-14 13:30,14,2.675,2.675,2.675,2.675,0
ZKZ08,2008-07-15 13:30,15,2.675,2.675,2.675,2.675,0
ZKZ08,2008-07-16 13:00,16,2.61,2.61,2.61,2.61,0
ZKZ08,2008-07-16 13:30,16,2.61,2.61,2.61,2.61,0
ZKZ08,2008-07-17 09:30,17,2.58,2.58,2.58,2.58,0
ZKZ08,2008-07-17 10:00,17,2.56,2.56,2.56,2.56,0
ZKZ08,2008-07-17 13:00,17,2.5,2.5,2.5,2.5,0
ZKZ08,2008-07-17 13:30,17,2.5,2.5,2.5,2.5,0
ZKZ08,2008-07-18 10:30,18,2.43,2.43,2.43,2.43,0
ZKZ08,2008-07-18 11:30,18,2.425,2.425,2.425,2.425,0
ZKZ08,2008-07-18 13:30,18,2.31,2.31,2.31,2.31,0
ZKZ08,2008-07-21 11:30,21,2.32,2.32,2.32,2.32,0
ZKZ08,2008-07-21 13:00,21,2.34,2.365,2.325,2.365,0
ZKZ08,2008-07-21 13:30,21,2.33,2.33,2.33,2.33,0
ZKZ08,2008-07-22 12:00,22,2.22,2.22,2.22,2.22,0
ZKZ08,2008-07-22 13:00,22,2.24,2.255,2.24,2.255,0
ZKZ08,2008-07-22 13:30,22,2.244,2.244,2.244,2.244,0
ZKZ08,2008-07-23 10:30,23,2.2,2.2,2.2,2.2,0
ZKZ08,2008-07-23 13:00,23,2.26,2.26,2.26,2.26,0
ZKZ08,2008-07-23 13:30,23,2.26,2.26,2.26,2.26,0
ZKZ08,2008-07-24 13:30,24,2.308,2.308,2.308,2.308,0
ZKZ08,2008-07-25 13:00,25,2.399,2.399,2.385,2.385,0
ZKZ08,2008-07-25 13:30,25,2.393,2.393,2.393,2.393,0
ZKZ08,2008-07-28 13:00,28,2.449,2.469,2.449,2.469,0
ZKZ08,2008-07-28 13:30,28,2.459,2.459,2.459,2.459,0
ZKZ08,2008-07-29 13:30,29,2.435,2.435,2.435,2.435,0
ZKZ08,2008-07-30 13:30,30,2.45,2.45,2.45,2.45,0
ZKZ08,2008-07-31 11:30,31,2.44,2.44,2.44,2.44,0
ZKZ08,2008-07-31 13:30,31,2.43,2.43,2.43,2.43,0
ZKZ08,2008-08-01 13:00,1,2.399,2.399,2.399,2.399,0
ZKZ08,2008-08-01 13:30,1,2.399,2.399,2.399,2.399,0
ZKZ08,2008-08-04 11:00,4,2.25,2.25,2.25,2.25,0
ZKZ08,2008-08-04 12:00,4,2.24,2.24,2.24,2.24,0
ZKZ08,2008-08-04 13:00,4,2.25,2.25,2.25,2.25,0
ZKZ08,2008-08-04 13:30,4,2.25,2.25,2.25,2.25,0
ZKZ08,2008-08-05 09:30,5,2.2,2.2,2.19,2.19,0
ZKZ08,2008-08-05 10:00,5,2.19,2.19,2.19,2.19,0
ZKZ08,2008-08-05 13:00,5,2.205,2.205,2.205,2.205,0
ZKZ08,2008-08-05 13:30,5,2.205,2.205,2.205,2.205,0
ZKZ08,2008-08-06 10:00,6,2.17,2.17,2.17,2.17,0
ZKZ08,2008-08-06 10:30,6,2.155,2.155,2.155,2.155,0
ZKZ08,2008-08-06 11:00,6,2.11,2.11,2.11,2.11,0
ZKZ08,2008-08-06 12:00,6,2.129,2.135,2.129,2.135,0
ZKZ08,2008-08-06 12:30,6,2.13,2.13,2.13,2.13,0
ZKZ08,2008-08-06 13:00,6,2.13,2.13,2.13,2.13,0
ZKZ08,2008-08-06 13:30,6,2.13,2.13,2.13,2.13,0
ZKZ08,2008-08-07 13:00,7,2.18,2.185,2.18,2.18,0
ZKZ08,2008-08-07 13:30,7,2.182,2.182,2.182,2.182,0
ZKZ08,2008-08-08 10:00,8,2.07,2.07,2.07,2.07,0
ZKZ08,2008-08-08 12:30,8,2.05,2.05,2.05,2.05,0
ZKZ08,2008-08-08 13:00,8,2.02,2.03,2.02,2.03,0
ZKZ08,2008-08-08 13:30,8,2.025,2.025,2.025,2.025,0
ZKZ08,2008-08-11 10:30,11,2.04,2.04,2.04,2.04,0
ZKZ08,2008-08-11 13:00,11,2.046,2.046,2.046,2.046,0
ZKZ08,2008-08-11 13:30,11,2.046,2.046,2.046,2.046,0
ZKZ08,2008-08-12 12:00,12,2.05,2.05,2.05,2.05,0
ZKZ08,2008-08-12 12:30,12,2.05,2.05,2.05,2.05,0
ZKZ08,2008-08-12 13:30,12,2.103,2.103,2.103,2.103,0
ZKZ08,2008-08-13 10:30,13,2.17,2.17,2.17,2.17,0
ZKZ08,2008-08-13 11:00,13,2.19,2.19,2.19,2.19,0
ZKZ08,2008-08-13 11:30,13,2.195,2.195,2.195,2.195,0
ZKZ08,2008-08-13 13:00,13,2.205,2.205,2.205,2.205,0
ZKZ08,2008-08-13 13:30,13,2.205,2.205,2.205,2.205,0
ZKZ08,2008-08-14 12:30,14,2.17,2.21,2.17,2.21,0
ZKZ08,2008-08-14 13:00,14,2.215,2.215,2.215,2.215,0
ZKZ08,2008-08-14 13:30,14,2.215,2.215,2.215,2.215,0
ZKZ08,2008-08-15 13:00,15,2.1,2.125,2.1,2.125,0
ZKZ08,2008-08-15 13:30,15,2.113,2.113,2.113,2.113,0
ZKZ08,2008-08-18 10:30,18,2.185,2.185,2.185,2.185,0
ZKZ08,2008-08-18 11:00,18,2.185,2.185,2.185,2.185,0
ZKZ08,2008-08-18 13:30,18,2.18,2.18,2.18,2.18,0
ZKZ08,2008-08-19 13:00,19,2.18,2.2,2.18,2.2,0
ZKZ08,2008-08-19 13:30,19,2.19,2.19,2.19,2.19,0
ZKZ08,2008-08-20 12:00,20,2.26,2.26,2.26,2.26,0
ZKZ08,2008-08-20 13:00,20,2.26,2.28,2.26,2.27,0
ZKZ08,2008-08-20 13:30,20,2.271,2.271,2.271,2.271,0
ZKZ08,2008-08-21 09:30,21,2.35,2.35,2.35,2.35,0
ZKZ08,2008-08-21 10:00,21,2.36,2.36,2.36,2.36,0
ZKZ08,2008-08-21 10:30,21,2.365,2.37,2.365,2.37,0
ZKZ08,2008-08-21 12:00,21,2.34,2.34,2.34,2.34,0
ZKZ08,2008-08-21 13:00,21,2.375,2.38,2.375,2.38,0
ZKZ08,2008-08-21 13:30,21,2.377,2.377,2.377,2.377,0
ZKZ08,2008-08-22 13:00,22,2.32,2.32,2.3,2.3,0
ZKZ08,2008-08-22 13:30,22,2.31,2.31,2.31,2.31,0
ZKZ08,2008-08-25 12:00,25,2.315,2.315,2.31,2.31,0
ZKZ08,2008-08-25 13:00,25,2.3,2.3,2.3,2.3,0
ZKZ08,2008-08-25 13:30,25,2.3,2.3,2.3,2.3,0
ZKZ08,2008-08-26 09:30,26,2.29,2.29,2.29,2.29,0
ZKZ08,2008-08-26 10:00,26,2.3,2.3,2.3,2.3,0
ZKZ08,2008-08-26 13:00,26,2.29,2.29,2.29,2.29,0
ZKZ08,2008-08-26 13:30,26,2.29,2.29,2.29,2.29,0
ZKZ08,2008-08-27 13:00,27,2.3,2.32,2.3,2.32,0
ZKZ08,2008-08-27 13:30,27,2.301,2.301,2.301,2.301,0
ZKZ08,2008-08-28 12:00,28,2.275,2.275,2.275,2.275,0
ZKZ08,2008-08-28 13:00,28,2.28,2.28,2.28,2.28,0
ZKZ08,2008-08-28 13:30,28,2.28,2.28,2.28,2.28,0
ZKZ08,2008-08-29 13:00,29,2.295,2.3,2.29,2.29,0
ZKZ08,2008-08-29 13:30,29,2.294,2.294,2.294,2.294,0
ZKZ08,2008-09-02 10:00,2,2.22,2.22,2.22,2.22,0
ZKZ08,2008-09-02 13:00,2,2.25,2.25,2.25,2.25,0
ZKZ08,2008-09-02 13:30,2,2.25,2.25,2.25,2.25,0
ZKZ08,2008-09-03 11:00,3,2.2,2.2,2.2,2.2,0
ZKZ08,2008-09-03 12:00,3,2.2,2.2,2.2,2.2,0
ZKZ08,2008-09-03 13:30,3,2.201,2.201,2.201,2.201,0
ZKZ08,2008-09-04 09:30,4,2.22,2.23,2.22,2.23,0
ZKZ08,2008-09-04 13:00,4,2.245,2.245,2.245,2.245,0
ZKZ08,2008-09-04 13:30,4,2.245,2.245,2.245,2.245,0
ZKZ08,2008-09-05 10:30,5,2.14,2.14,2.14,2.14,0
ZKZ08,2008-09-05 13:00,5,2.16,2.165,2.16,2.16,0
ZKZ08,2008-09-05 13:30,5,2.161,2.161,2.161,2.161,0
ZKZ08,2008-09-08 13:00,8,2.15,2.185,2.15,2.155,0
ZKZ08,2008-09-08 13:30,8,2.164,2.164,2.164,2.164,0
ZKZ08,2008-09-09 11:30,9,2.15,2.15,2.15,2.15,0
ZKZ08,2008-09-09 13:00,9,2.165,2.165,2.165,2.165,0
ZKZ08,2008-09-09 13:30,9,2.165,2.165,2.165,2.165,0
ZKZ08,2008-09-10 10:00,10,2.15,2.15,2.15,2.15,0
ZKZ08,2008-09-10 12:30,10,2.14,2.15,2.14,2.15,0
ZKZ08,2008-09-10 13:30,10,2.15,2.15,2.15,2.15,0
ZKZ08,2008-09-11 13:00,11,2.145,2.145,2.145,2.145,0
ZKZ08,2008-09-11 13:30,11,2.145,2.145,2.145,2.145,0
ZKZ08,2008-09-12 13:00,12,2.2,2.2,2.195,2.195,0
ZKZ08,2008-09-12 13:30,12,2.197,2.197,2.197,2.197,0
ZKZ08,2008-09-15 10:00,15,2.19,2.19,2.19,2.19,0
ZKZ08,2008-09-15 12:30,15,2.19,2.19,2.19,2.19,0
ZKZ08,2008-09-15 13:00,15,2.193,2.2,2.193,2.2,0
ZKZ08,2008-09-15 13:30,15,2.196,2.196,2.196,2.196,0
ZKZ08,2008-09-16 11:00,16,2.115,2.115,2.115,2.115,0
ZKZ08,2008-09-16 12:00,16,2.12,2.12,2.12,2.12,0
ZKZ08,2008-09-16 13:00,16,2.11,2.129,2.11,2.129,0
ZKZ08,2008-09-17 12:00,17,2.14,2.145,2.14,2.145,0
ZKZ08,2008-09-17 12:30,17,2.148,2.148,2.148,2.148,0
ZKZ08,2008-09-17 13:00,17,2.148,2.17,2.148,2.17,0
ZKZ08,2008-09-17 13:30,17,2.158,2.158,2.158,2.158,0
ZKZ08,2008-09-18 11:00,18,2.11,2.11,2.11,2.11,0
ZKZ08,2008-09-18 13:00,18,2.125,2.125,2.125,2.125,0
ZKZ08,2008-09-18 13:30,18,2.125,2.125,2.125,2.125,0
ZKZ08,2008-09-19 13:00,19,2.17,2.175,2.17,2.175,0
ZKZ08,2008-09-19 13:30,19,2.171,2.171,2.171,2.171,0
ZKZ08,2008-09-22 10:30,22,2.22,2.22,2.22,2.22,0
ZKZ08,2008-09-22 11:00,22,2.225,2.225,2.225,2.225,0
ZKZ08,2008-09-22 11:30,22,2.2,2.21,2.2,2.21,0
ZKZ08,2008-09-22 13:00,22,2.265,2.265,2.265,2.265,0
ZKZ08,2008-09-22 13:30,22,2.265,2.265,2.265,2.265,0
ZKZ08,2008-09-23 13:00,23,2.24,2.25,2.24,2.25,0
ZKZ08,2008-09-23 13:30,23,2.245,2.245,2.245,2.245,0
ZKZ08,2008-09-24 11:30,24,2.239,2.25,2.239,2.25,0
ZKZ08,2008-09-24 13:00,24,2.259,2.275,2.259,2.275,0
ZKZ08,2008-09-24 13:30,24,2.269,2.269,2.269,2.269,0
ZKZ08,2008-09-25 13:00,25,2.259,2.259,2.25,2.259,0
ZKZ08,2008-09-25 13:30,25,2.258,2.258,2.258,2.258,0
ZKZ08,2008-09-26 10:00,26,2.231,2.231,2.231,2.231,0
ZKZ08,2008-09-26 10:30,26,2.226,2.226,2.225,2.225,0
ZKZ08,2008-09-26 11:30,26,2.23,2.23,2.23,2.23,0
ZKZ08,2008-09-26 12:00,26,2.234,2.234,2.234,2.234,0
ZKZ08,2008-09-26 12:30,26,2.231,2.231,2.231,2.231,0
ZKZ08,2008-09-26 13:00,26,2.235,2.235,2.235,2.235,0
ZKZ08,2008-09-26 13:30,26,2.235,2.235,2.235,2.235,0
ZKZ08,2008-09-29 13:00,29,2.15,2.17,2.15,2.17,0
ZKZ08,2008-09-29 13:30,29,2.157,2.157,2.157,2.157,0
ZKZ08,2008-09-30 10:00,30,2.125,2.125,2.125,2.125,0
ZKZ08,2008-09-30 10:30,30,2.11,2.11,2.11,2.11,0
ZKZ08,2008-09-30 13:00,30,2.115,2.115,2.115,2.115,0
ZKZ08,2008-09-30 13:30,30,2.115,2.115,2.115,2.115,0
ZKZ08,2008-10-01 11:30,1,2.08,2.095,2.08,2.095,0
ZKZ08,2008-10-01 12:30,1,2.1,2.1,2.1,2.1,0
ZKZ08,2008-10-01 13:00,1,2.08,2.11,2.071,2.071,0
ZKZ08,2008-10-01 13:30,1,2.093,2.093,2.093,2.093,0
ZKZ08,2008-10-02 12:00,2,1.961,1.961,1.961,1.961,0
ZKZ08,2008-10-02 13:00,2,1.99,1.99,1.98,1.98,0
ZKZ08,2008-10-02 13:30,2,1.985,1.985,1.985,1.985,0
ZKZ08,2008-10-03 10:00,3,1.96,1.96,1.96,1.96,0
ZKZ08,2008-10-03 12:30,3,1.96,1.96,1.96,1.96,0
ZKZ08,2008-10-03 13:00,3,1.99,1.99,1.989,1.989,0
ZKZ08,2008-10-03 13:30,3,1.989,1.989,1.989,1.989,0
ZKZ08,2008-10-06 10:30,6,1.851,1.851,1.84,1.84,0
ZKZ08,2008-10-06 11:30,6,1.85,1.85,1.85,1.85,0
ZKZ08,2008-10-06 13:00,6,1.815,1.84,1.815,1.815,0
ZKZ08,2008-10-06 13:30,6,1.822,1.822,1.822,1.822,0
ZKZ08,2008-10-07 13:00,7,1.82,1.845,1.82,1.82,0
ZKZ08,2008-10-07 15:30,7,1.823,1.823,1.823,1.823,0
ZKZ08,2008-10-08 12:30,8,1.839,1.839,1.839,1.839,0
ZKZ08,2008-10-08 13:00,8,1.84,1.84,1.84,1.84,0
ZKZ08,2008-10-08 13:30,8,1.84,1.84,1.84,1.84,0
ZKZ08,2008-10-09 09:30,9,1.85,1.85,1.85,1.85,0
ZKZ08,2008-10-09 12:00,9,1.85,1.85,1.85,1.85,0
ZKZ08,2008-10-09 13:00,9,1.859,1.859,1.859,1.859,0
ZKZ08,2008-10-09 13:30,9,1.859,1.859,1.859,1.859,0
ZKZ08,2008-10-10 13:00,10,1.68,1.699,1.68,1.697,0
ZKZ08,2008-10-10 13:30,10,1.691,1.691,1.691,1.691,0
ZKZ08,2008-10-13 10:00,13,1.75,1.75,1.75,1.75,0
ZKZ08,2008-10-13 12:00,13,1.75,1.75,1.75,1.75,0
ZKZ08,2008-10-13 12:30,13,1.76,1.76,1.76,1.76,0
ZKZ08,2008-10-13 13:00,13,1.77,1.789,1.77,1.789,0
ZKZ08,2008-10-13 13:30,13,1.773,1.773,1.773,1.773,0
ZKZ08,2008-10-14 09:30,14,1.75,1.75,1.75,1.75,0
ZKZ08,2008-10-14 10:30,14,1.79,1.79,1.79,1.79,0
ZKZ08,2008-10-14 11:00,14,1.785,1.785,1.785,1.785,0
ZKZ08,2008-10-14 13:00,14,1.781,1.781,1.78,1.78,0
ZKZ08,2008-10-14 13:30,14,1.781,1.781,1.781,1.781,0
ZKZ08,2008-10-15 13:00,15,1.69,1.7,1.69,1.7,0
ZKZ08,2008-10-15 13:30,15,1.697,1.697,1.697,1.697,0
ZKZ08,2008-10-16 11:30,16,1.63,1.63,1.63,1.63,0
ZKZ08,2008-10-16 13:00,16,1.645,1.68,1.645,1.68,0
ZKZ08,2008-10-16 13:30,16,1.651,1.651,1.651,1.651,0
ZKZ08,2008-10-17 13:00,17,1.74,1.74,1.74,1.74,0
ZKZ08,2008-10-17 13:30,17,1.74,1.74,1.74,1.74,0
ZKZ08,2008-10-20 12:30,20,1.765,1.78,1.765,1.78,0
ZKZ08,2008-10-20 13:00,20,1.79,1.79,1.79,1.79,0
ZKZ08,2008-10-20 13:30,20,1.79,1.79,1.79,1.79,0
ZKZ08,2008-10-21 13:00,21,1.74,1.74,1.728,1.74,0
ZKZ08,2008-10-21 13:30,21,1.733,1.733,1.733,1.733,0
ZKZ08,2008-10-22 10:00,22,1.62,1.62,1.62,1.62,0
ZKZ08,2008-10-22 12:00,22,1.645,1.645,1.645,1.645,0
ZKZ08,2008-10-22 12:30,22,1.645,1.645,1.63,1.63,0
ZKZ08,2008-10-22 13:00,22,1.63,1.65,1.63,1.65,0
ZKZ08,2008-10-22 13:30,22,1.645,1.645,1.645,1.645,0
ZKZ08,2008-10-23 12:00,23,1.69,1.69,1.69,1.69,0
ZKZ08,2008-10-23 13:00,23,1.71,1.71,1.68,1.68,0
ZKZ08,2008-10-23 13:30,23,1.695,1.695,1.695,1.695,0
ZKZ08,2008-10-24 13:00,24,1.651,1.679,1.64,1.65,0
ZKZ08,2008-10-24 13:30,24,1.652,1.652,1.652,1.652,0
ZKZ08,2008-10-27 10:00,27,1.65,1.65,1.65,1.65,0
ZKZ08,2008-10-27 10:30,27,1.67,1.67,1.67,1.67,0
ZKZ08,2008-10-27 12:00,27,1.689,1.689,1.689,1.689,0
ZKZ08,2008-10-27 12:30,27,1.689,1.69,1.689,1.69,0
ZKZ08,2008-10-27 13:30,27,1.69,1.69,1.69,1.69,0
ZKZ08,2008-10-28 10:00,28,1.7,1.7,1.7,1.7,0
ZKZ08,2008-10-28 10:30,28,1.719,1.719,1.719,1.719,0
ZKZ08,2008-10-28 11:00,28,1.72,1.72,1.72,1.72,0
ZKZ08,2008-10-28 12:30,28,1.7,1.7,1.7,1.7,0
ZKZ08,2008-10-28 13:00,28,1.7,1.71,1.7,1.71,0
ZKZ08,2008-10-28 13:30,28,1.703,1.703,1.703,1.703,0
ZKZ08,2008-10-29 13:00,29,1.822,1.825,1.8,1.825,0
ZKZ08,2008-10-29 13:30,29,1.822,1.822,1.822,1.822,0
ZKZ08,2008-10-30 12:00,30,1.765,1.765,1.765,1.765,0
ZKZ08,2008-10-30 13:00,30,1.79,1.79,1.79,1.79,0
ZKZ08,2008-10-30 13:30,30,1.79,1.79,1.79,1.79,0
ZKZ08,2008-10-31 12:00,31,1.735,1.735,1.735,1.735,0
ZKZ08,2008-10-31 12:30,31,1.735,1.735,1.735,1.735,0
ZKZ08,2008-10-31 13:00,31,1.75,1.759,1.75,1.759,0
ZKZ08,2008-10-31 13:30,31,1.755,1.755,1.755,1.755,0
ZKZ08,2008-11-04 09:30,4,1.79,1.8,1.79,1.8,7
ZKZ08,2008-11-04 10:00,4,1.829,1.829,1.829,1.829,1
ZKZ08,2008-11-04 10:30,4,1.82,1.82,1.82,1.82,5
ZKZ08,2008-11-04 12:00,4,1.829,1.829,1.8,1.8,4
ZKZ08,2008-11-04 13:00,4,1.824,1.824,1.815,1.815,13
ZKZ08,2008-11-05 10:00,5,1.76,1.76,1.76,1.76,1
ZKZ08,2008-11-05 13:00,5,1.77,1.78,1.755,1.755,12
ZKZ08,2008-11-06 10:30,6,1.73,1.73,1.72,1.73,21
ZKZ08,2008-11-06 12:00,6,1.73,1.73,1.73,1.73,11
ZKZ08,2008-11-06 13:00,6,1.739,1.739,1.725,1.734,11
ZKZ08,2008-11-07 09:30,7,1.725,1.725,1.72,1.72,7
ZKZ08,2008-11-07 10:30,7,1.716,1.716,1.716,1.716,5
ZKZ08,2008-11-07 11:00,7,1.73,1.73,1.73,1.73,12
ZKZ08,2008-11-07 12:00,7,1.725,1.725,1.725,1.725,10
ZKZ08,2008-11-07 12:30,7,1.7,1.731,1.7,1.731,3
ZKZ08,2008-11-07 13:00,7,1.725,1.729,1.7,1.729,8
ZKZ08,2008-11-10 09:30,10,1.73,1.73,1.73,1.73,1
ZKZ08,2008-11-10 11:30,10,1.705,1.705,1.7,1.7,6
ZKZ08,2008-11-10 13:00,10,1.72,1.747,1.72,1.74,4
ZKZ08,2008-11-11 12:30,11,1.646,1.646,1.646,1.646,1
ZKZ08,2008-11-11 13:00,11,1.675,1.675,1.67,1.67,5
ZKZ08,2008-11-12 09:30,12,1.63,1.63,1.63,1.63,2
ZKZ08,2008-11-12 10:00,12,1.63,1.63,1.63,1.63,1
ZKZ08,2008-11-12 11:30,12,1.679,1.679,1.679,1.679,2
ZKZ08,2008-11-12 12:00,12,1.635,1.635,1.635,1.635,2
ZKZ08,2008-11-12 12:30,12,1.635,1.635,1.635,1.635,3
ZKZ08,2008-11-12 13:00,12,1.64,1.64,1.6,1.63,13
ZKZ08,2008-11-13 11:30,13,1.58,1.58,1.58,1.58,5
ZKZ08,2008-11-13 12:30,13,1.605,1.605,1.605,1.605,5
ZKZ08,2008-11-13 13:00,13,1.645,1.66,1.64,1.66,22
ZKZ08,2008-11-14 12:30,14,1.621,1.621,1.621,1.621,1
ZKZ08,2008-11-14 13:00,14,1.655,1.67,1.65,1.655,24
ZKZ08,2008-11-17 09:30,17,1.675,1.675,1.675,1.675,10
ZKZ08,2008-11-17 11:00,17,1.674,1.675,1.674,1.675,21
ZKZ08,2008-11-17 11:30,17,1.69,1.69,1.69,1.69,1
ZKZ08,2008-11-17 13:00,17,1.695,1.705,1.695,1.7,11
ZKZ08,2008-11-18 10:30,18,1.685,1.685,1.685,1.685,1
ZKZ08,2008-11-18 13:00,18,1.69,1.69,1.685,1.689,8
ZKZ08,2008-11-19 13:00,19,1.685,1.69,1.685,1.69,16
ZKZ08,2008-11-20 11:00,20,1.64,1.65,1.64,1.65,9
ZKZ08,2008-11-20 11:30,20,1.65,1.65,1.645,1.645,21
ZKZ08,2008-11-20 13:00,20,1.64,1.65,1.64,1.65,9
ZKZ08,2008-11-21 10:00,21,1.6,1.6,1.6,1.6,1
ZKZ08,2008-11-21 11:30,21,1.589,1.59,1.589,1.59,20
ZKZ08,2008-11-21 12:30,21,1.59,1.59,1.59,1.59,1
ZKZ08,2008-11-21 13:00,21,1.59,1.59,1.551,1.59,22
ZKZ08,2008-11-24 09:30,24,1.625,1.63,1.625,1.63,12
ZKZ08,2008-11-24 10:00,24,1.64,1.64,1.64,1.64,1
ZKZ08,2008-11-24 11:30,24,1.635,1.635,1.635,1.635,10
ZKZ08,2008-11-24 13:00,24,1.645,1.65,1.635,1.65,23
ZKZ08,2008-11-25 11:00,25,1.614,1.614,1.614,1.614,1
ZKZ08,2008-11-25 12:00,25,1.58,1.58,1.58,1.58,5
ZKZ08,2008-11-25 12:30,25,1.59,1.599,1.59,1.599,2
ZKZ08,2008-11-25 13:00,25,1.613,1.613,1.605,1.605,14
ZKZ08,2008-11-26 11:00,26,1.595,1.6,1.595,1.6,2
ZKZ08,2008-11-26 11:30,26,1.6,1.6,1.6,1.6,5
ZKZ08,2008-11-26 12:00,26,1.605,1.605,1.605,1.605,2
ZKZ08,2008-11-26 13:00,26,1.629,1.65,1.629,1.65,14
ZKZ08,2008-12-01 12:00,1,1.599,1.599,1.599,1.599,2
ZKZ08,2008-12-01 13:00,1,1.596,1.596,1.595,1.595,15
ZKZ08,2008-12-02 10:30,2,1.555,1.575,1.555,1.575,8
ZKZ08,2008-12-02 13:00,2,1.57,1.57,1.57,1.57,4
ZKZ08,2008-12-03 09:30,3,1.59,1.59,1.59,1.59,7
ZKZ08,2008-12-03 10:00,3,1.58,1.65,1.58,1.64,43
ZKZ08,2008-12-03 11:00,3,1.579,1.579,1.55,1.55,4