ZKZ09,2008-05-05 13:00,5,2.41,2.41,2.41,2.41,0
ZKZ09,2008-05-05 13:30,5,2.41,2.41,2.41,2.41,0
ZKZ09,2008-05-06 13:30,6,2.44,2.44,2.44,2.44,0
ZKZ09,2008-05-08 13:30,8,2.49,2.49,2.49,2.49,0
ZKZ09,2008-05-09 13:30,9,2.51,2.51,2.51,2.51,0
ZKZ09,2008-05-12 13:30,12,2.53,2.53,2.53,2.53,0
ZKZ09,2008-05-13 13:30,13,2.5,2.5,2.5,2.5,0
ZKZ09,2008-05-14 13:30,14,2.47,2.47,2.47,2.47,0
ZKZ09,2008-05-15 13:30,15,2.45,2.45,2.45,2.45,0
ZKZ09,2008-05-16 13:30,16,2.47,2.47,2.47,2.47,0
ZKZ09,2008-05-19 13:30,19,2.47,2.47,2.47,2.47,0
ZKZ09,2008-05-20 13:30,20,2.48,2.48,2.48,2.48,0
ZKZ09,2008-05-21 10:30,21,2.53,2.53,2.53,2.53,0
ZKZ09,2008-05-21 16:00,21,2.5,2.5,2.5,2.5,0
ZKZ09,2008-05-22 13:00,22,2.535,2.535,2.535,2.535,0
ZKZ09,2008-05-22 13:30,22,2.535,2.535,2.535,2.535,0
ZKZ09,2008-05-23 13:30,23,2.54,2.54,2.54,2.54,0
ZKZ09,2008-05-27 13:30,27,2.525,2.525,2.525,2.525,0
ZKZ09,2008-05-28 13:00,28,2.5,2.5,2.5,2.5,0
ZKZ09,2008-05-28 13:30,28,2.5,2.5,2.5,2.5,0
ZKZ09,2008-05-29 13:00,29,2.45,2.45,2.45,2.45,0
ZKZ09,2008-05-29 14:00,29,2.45,2.45,2.45,2.45,0
ZKZ09,2008-05-30 13:00,30,2.45,2.45,2.45,2.45,0
ZKZ09,2008-05-30 14:00,30,2.45,2.45,2.45,2.45,0
ZKZ09,2008-06-02 14:00,2,2.44,2.44,2.44,2.44,0
ZKZ09,2008-06-03 14:00,3,2.38,2.38,2.38,2.38,0
ZKZ09,2008-06-04 14:00,4,2.36,2.36,2.36,2.36,0
ZKZ09,2008-06-05 12:30,5,2.4,2.4,2.4,2.4,0
ZKZ09,2008-06-05 13:00,5,2.4,2.4,2.4,2.4,0
ZKZ09,2008-06-05 14:00,5,2.4,2.4,2.4,2.4,0
ZKZ09,2008-06-06 12:00,6,2.52,2.52,2.52,2.52,0
ZKZ09,2008-06-06 13:00,6,2.5,2.5,2.5,2.5,0
ZKZ09,2008-06-06 14:00,6,2.5,2.5,2.5,2.5,0
ZKZ09,2008-06-09 14:00,9,2.52,2.52,2.52,2.52,0
ZKZ09,2008-06-10 12:00,10,2.55,2.55,2.55,2.55,0
ZKZ09,2008-06-10 13:00,10,2.55,2.55,2.55,2.55,0
ZKZ09,2008-06-10 14:00,10,2.55,2.55,2.55,2.55,0
ZKZ09,2008-06-11 14:00,11,2.64,2.64,2.64,2.64,0
ZKZ09,2008-06-12 13:00,12,2.72,2.72,2.72,2.72,0
ZKZ09,2008-06-12 14:00,12,2.72,2.72,2.72,2.72,0
ZKZ09,2008-06-13 14:00,13,2.76,2.76,2.76,2.76,0
ZKZ09,2008-06-16 14:00,16,2.83,2.83,2.83,2.83,0
ZKZ09,2008-06-17 14:00,17,2.825,2.825,2.825,2.825,0
ZKZ09,2008-06-18 14:00,18,2.83,2.83,2.83,2.83,0
ZKZ09,2008-06-19 14:00,19,2.75,2.75,2.75,2.75,0
ZKZ09,2008-06-20 14:00,20,2.77,2.77,2.77,2.77,0
ZKZ09,2008-06-23 14:00,23,2.77,2.77,2.77,2.77,0
ZKZ09,2008-06-24 14:00,24,2.73,2.73,2.73,2.73,0
ZKZ09,2008-06-25 14:00,25,2.79,2.79,2.79,2.79,0
ZKZ09,2008-06-26 14:00,26,2.8,2.8,2.8,2.8,0
ZKZ09,2008-06-27 14:00,27,2.84,2.84,2.84,2.84,0
ZKZ09,2008-06-30 14:00,30,2.77,2.77,2.77,2.77,0
ZKZ09,2008-07-01 14:00,1,2.76,2.76,2.76,2.76,0
ZKZ09,2008-07-02 14:00,2,2.75,2.75,2.75,2.75,0
ZKZ09,2008-07-03 14:00,3,2.86,2.86,2.86,2.86,0
ZKZ09,2008-07-04 14:00,4,2.81,2.81,2.81,2.81,0
ZKZ09,2008-07-07 13:30,7,2.72,2.72,2.72,2.72,0
ZKZ09,2008-07-08 13:30,8,2.72,2.72,2.72,2.72,0
ZKZ09,2008-07-09 13:00,9,2.631,2.631,2.631,2.631,0
ZKZ09,2008-07-09 13:30,9,2.64,2.64,2.64,2.64,0
ZKZ09,2008-07-10 13:30,10,2.7,2.7,2.7,2.7,0
ZKZ09,2008-07-11 13:30,11,2.7,2.7,2.7,2.7,0
ZKZ09,2008-07-14 13:30,14,2.67,2.67,2.67,2.67,0
ZKZ09,2008-07-15 13:30,15,2.67,2.67,2.67,2.67,0
ZKZ09,2008-07-16 13:30,16,2.6,2.6,2.6,2.6,0
ZKZ09,2008-07-17 13:30,17,2.5,2.5,2.5,2.5,0
ZKZ09,2008-07-18 13:30,18,2.39,2.39,2.39,2.39,0
ZKZ09,2008-07-21 12:00,21,2.35,2.35,2.35,2.35,0
ZKZ09,2008-07-21 13:00,21,2.33,2.33,2.33,2.33,0
ZKZ09,2008-07-21 13:30,21,2.33,2.33,2.33,2.33,0
ZKZ09,2008-07-22 13:00,22,2.22,2.22,2.22,2.22,0
ZKZ09,2008-07-22 13:30,22,2.22,2.22,2.22,2.22,0
ZKZ09,2008-07-23 13:00,23,2.24,2.24,2.24,2.24,0
ZKZ09,2008-07-23 13:30,23,2.24,2.24,2.24,2.24,0
ZKZ09,2008-07-24 13:30,24,2.28,2.28,2.28,2.28,0
ZKZ09,2008-07-25 13:30,25,2.35,2.35,2.35,2.35,0
ZKZ09,2008-07-28 13:30,28,2.44,2.44,2.44,2.44,0
ZKZ09,2008-07-29 13:00,29,2.44,2.44,2.44,2.44,0
ZKZ09,2008-07-29 13:30,29,2.44,2.44,2.44,2.44,0
ZKZ09,2008-07-30 13:30,30,2.44,2.44,2.44,2.44,0
ZKZ09,2008-07-31 13:00,31,2.43,2.43,2.43,2.43,0
ZKZ09,2008-07-31 13:30,31,2.43,2.43,2.43,2.43,0
ZKZ09,2008-08-01 13:00,1,2.375,2.375,2.375,2.375,0
ZKZ09,2008-08-01 13:30,1,2.375,2.375,2.375,2.375,0
ZKZ09,2008-08-04 13:00,4,2.25,2.25,2.25,2.25,0
ZKZ09,2008-08-04 13:30,4,2.25,2.25,2.25,2.25,0
ZKZ09,2008-08-05 13:30,5,2.19,2.19,2.19,2.19,0
ZKZ09,2008-08-06 12:30,6,2.13,2.13,2.13,2.13,0
ZKZ09,2008-08-06 13:00,6,2.15,2.15,2.15,2.15,0
ZKZ09,2008-08-06 13:30,6,2.15,2.15,2.15,2.15,0
ZKZ09,2008-08-07 13:00,7,2.2,2.2,2.2,2.2,0
ZKZ09,2008-08-07 13:30,7,2.2,2.2,2.2,2.2,0
ZKZ09,2008-08-08 10:00,8,2.09,2.09,2.09,2.09,0
ZKZ09,2008-08-08 13:00,8,2.07,2.07,2.07,2.07,0
ZKZ09,2008-08-08 13:30,8,2.07,2.07,2.07,2.07,0
ZKZ09,2008-08-11 13:30,11,2.07,2.07,2.07,2.07,0
ZKZ09,2008-08-12 13:30,12,2.1,2.1,2.1,2.1,0
ZKZ09,2008-08-13 13:00,13,2.18,2.18,2.18,2.18,0
ZKZ09,2008-08-13 13:30,13,2.18,2.18,2.18,2.18,0
ZKZ09,2008-08-14 13:00,14,2.22,2.22,2.22,2.22,0
ZKZ09,2008-08-14 13:30,14,2.22,2.22,2.22,2.22,0
ZKZ09,2008-08-15 13:30,15,2.22,2.22,2.22,2.22,0
ZKZ09,2008-08-18 13:30,18,2.18,2.18,2.18,2.18,0
ZKZ09,2008-08-19 13:00,19,2.2,2.2,2.2,2.2,0
ZKZ09,2008-08-19 13:30,19,2.2,2.2,2.2,2.2,0
ZKZ09,2008-08-20 13:00,20,2.26,2.26,2.26,2.26,0
ZKZ09,2008-08-20 13:30,20,2.26,2.26,2.26,2.26,0
ZKZ09,2008-08-21 13:00,21,2.34,2.34,2.34,2.34,0
ZKZ09,2008-08-21 13:30,21,2.34,2.34,2.34,2.34,0
ZKZ09,2008-08-22 13:30,22,2.3,2.3,2.3,2.3,0
ZKZ09,2008-08-25 13:00,25,2.32,2.32,2.32,2.32,0
ZKZ09,2008-08-25 13:30,25,2.32,2.32,2.32,2.32,0
ZKZ09,2008-08-26 13:30,26,2.3,2.3,2.3,2.3,0
ZKZ09,2008-08-27 13:00,27,2.32,2.32,2.32,2.32,0
ZKZ09,2008-08-27 13:30,27,2.32,2.32,2.32,2.32,0
ZKZ09,2008-08-28 13:30,28,2.26,2.26,2.26,2.26,0
ZKZ09,2008-08-29 10:00,29,2.3,2.3,2.3,2.3,0
ZKZ09,2008-08-29 14:00,29,2.3,2.3,2.3,2.3,0
ZKZ09,2008-09-02 10:00,2,2.22,2.22,2.22,2.22,0
ZKZ09,2008-09-02 10:30,2,2.22,2.22,2.22,2.22,0
ZKZ09,2008-09-02 13:30,2,2.23,2.23,2.23,2.23,0
ZKZ09,2008-09-03 13:30,3,2.22,2.22,2.22,2.22,0
ZKZ09,2008-09-04 13:00,4,2.215,2.215,2.215,2.215,0
ZKZ09,2008-09-04 13:30,4,2.215,2.215,2.215,2.215,0
ZKZ09,2008-09-05 13:30,5,2.14,2.14,2.14,2.14,0
ZKZ09,2008-09-08 12:30,8,2.155,2.155,2.155,2.155,0
ZKZ09,2008-09-08 13:00,8,2.17,2.17,2.15,2.17,0
ZKZ09,2008-09-08 13:30,8,2.163,2.163,2.163,2.163,0
ZKZ09,2008-09-09 09:30,9,2.13,2.13,2.13,2.13,0
ZKZ09,2008-09-09 10:30,9,2.145,2.145,2.145,2.145,0
ZKZ09,2008-09-09 13:00,9,2.17,2.17,2.17,2.17,0
ZKZ09,2008-09-09 13:30,9,2.17,2.17,2.17,2.17,0
ZKZ09,2008-09-10 12:30,10,2.17,2.175,2.17,2.175,0
ZKZ09,2008-09-10 13:30,10,2.175,2.175,2.175,2.175,0
ZKZ09,2008-09-11 13:30,11,2.15,2.15,2.15,2.15,0
ZKZ09,2008-09-12 13:00,12,2.2,2.2,2.2,2.2,0
ZKZ09,2008-09-12 13:30,12,2.2,2.2,2.2,2.2,0
ZKZ09,2008-09-15 13:00,15,2.2,2.2,2.18,2.18,0
ZKZ09,2008-09-15 13:30,15,2.19,2.19,2.19,2.19,0
ZKZ09,2008-09-16 13:00,16,2.12,2.12,2.12,2.12,0
ZKZ09,2008-09-17 13:00,17,2.15,2.15,2.15,2.15,0
ZKZ09,2008-09-17 13:30,17,2.15,2.15,2.15,2.15,0
ZKZ09,2008-09-18 13:00,18,2.135,2.135,2.131,2.131,0
ZKZ09,2008-09-18 13:30,18,2.134,2.134,2.134,2.134,0
ZKZ09,2008-09-19 13:00,19,2.17,2.185,2.16,2.16,0
ZKZ09,2008-09-19 13:30,19,2.171,2.171,2.171,2.171,0
ZKZ09,2008-09-22 13:30,22,2.24,2.24,2.24,2.24,0
ZKZ09,2008-09-23 13:00,23,2.22,2.22,2.22,2.22,0
ZKZ09,2008-09-23 13:30,23,2.22,2.22,2.22,2.22,0
ZKZ09,2008-09-24 12:00,24,2.25,2.25,2.24,2.24,0
ZKZ09,2008-09-24 13:00,24,2.26,2.26,2.26,2.26,0
ZKZ09,2008-09-24 13:30,24,2.26,2.26,2.26,2.26,0
ZKZ09,2008-09-25 13:00,25,2.241,2.241,2.241,2.241,0
ZKZ09,2008-09-25 13:30,25,2.241,2.241,2.241,2.241,0
ZKZ09,2008-09-26 13:30,26,2.23,2.23,2.23,2.23,0
ZKZ09,2008-09-29 11:00,29,2.17,2.17,2.17,2.17,0
ZKZ09,2008-09-29 13:00,29,2.155,2.175,2.155,2.175,0
ZKZ09,2008-09-29 13:30,29,2.165,2.165,2.165,2.165,0
ZKZ09,2008-09-30 12:00,30,2.125,2.125,2.125,2.125,0
ZKZ09,2008-09-30 13:00,30,2.092,2.092,2.092,2.092,0
ZKZ09,2008-09-30 13:30,30,2.092,2.092,2.092,2.092,0
ZKZ09,2008-10-01 13:30,1,2.09,2.09,2.09,2.09,0
ZKZ09,2008-10-02 14:00,2,1.96,1.96,1.96,1.96,0
ZKZ09,2008-10-03 13:00,3,2,2,1.98,1.99,0
ZKZ09,2008-10-03 13:30,3,1.993,1.993,1.993,1.993,0
ZKZ09,2008-10-06 13:00,6,1.84,1.84,1.81,1.81,0
ZKZ09,2008-10-06 13:30,6,1.83,1.83,1.83,1.83,0
ZKZ09,2008-10-07 13:00,7,1.825,1.825,1.825,1.825,0
ZKZ09,2008-10-07 15:30,7,1.825,1.825,1.825,1.825,0
ZKZ09,2008-10-08 13:00,8,1.85,1.85,1.85,1.85,0
ZKZ09,2008-10-08 13:30,8,1.85,1.85,1.85,1.85,0
ZKZ09,2008-10-09 13:30,9,1.87,1.87,1.87,1.87,0
ZKZ09,2008-10-10 13:00,10,1.66,1.66,1.66,1.66,0
ZKZ09,2008-10-10 13:30,10,1.66,1.66,1.66,1.66,0
ZKZ09,2008-10-13 13:30,13,1.78,1.78,1.78,1.78,0
ZKZ09,2008-10-14 13:00,14,1.775,1.775,1.775,1.775,0
ZKZ09,2008-10-14 13:30,14,1.775,1.775,1.775,1.775,0
ZKZ09,2008-10-15 13:00,15,1.7,1.7,1.7,1.7,0
ZKZ09,2008-10-15 13:30,15,1.7,1.7,1.7,1.7,0
ZKZ09,2008-10-16 10:00,16,1.7,1.7,1.7,1.7,0
ZKZ09,2008-10-16 13:00,16,1.69,1.69,1.69,1.69,0
ZKZ09,2008-10-16 13:30,16,1.69,1.69,1.69,1.69,0
ZKZ09,2008-10-17 13:00,17,1.755,1.78,1.755,1.755,0
ZKZ09,2008-10-17 13:30,17,1.763,1.763,1.763,1.763,0
ZKZ09,2008-10-20 13:00,20,1.8,1.85,1.8,1.85,0
ZKZ09,2008-10-20 13:30,20,1.842,1.842,1.842,1.842,0
ZKZ09,2008-10-21 13:00,21,1.79,1.79,1.79,1.79,0
ZKZ09,2008-10-21 13:30,21,1.79,1.79,1.79,1.79,0
ZKZ09,2008-10-22 13:00,22,1.695,1.73,1.695,1.695,0
ZKZ09,2008-10-22 13:30,22,1.702,1.702,1.702,1.702,0
ZKZ09,2008-10-23 10:00,23,1.77,1.77,1.77,1.77,0
ZKZ09,2008-10-23 11:00,23,1.77,1.77,1.77,1.77,0
ZKZ09,2008-10-23 13:00,23,1.72,1.72,1.72,1.72,0
ZKZ09,2008-10-23 13:30,23,1.72,1.72,1.72,1.72,0
ZKZ09,2008-10-24 13:00,24,1.725,1.725,1.72,1.72,0
ZKZ09,2008-10-24 13:30,24,1.722,1.722,1.722,1.722,0
ZKZ09,2008-10-27 13:00,27,1.745,1.745,1.745,1.745,0
ZKZ09,2008-10-27 13:30,27,1.745,1.745,1.745,1.745,0
ZKZ09,2008-10-28 13:00,28,1.76,1.76,1.76,1.76,0
ZKZ09,2008-10-28 13:30,28,1.76,1.76,1.76,1.76,0
ZKZ09,2008-10-29 13:00,29,1.91,1.91,1.91,1.91,0
ZKZ09,2008-10-29 13:30,29,1.88,1.88,1.88,1.88,0
ZKZ09,2008-10-30 12:30,30,1.81,1.81,1.81,1.81,0
ZKZ09,2008-10-30 13:00,30,1.86,1.86,1.86,1.86,0
ZKZ09,2008-10-30 13:30,30,1.86,1.86,1.86,1.86,0
ZKZ09,2008-10-31 12:30,31,1.82,1.82,1.82,1.82,0
ZKZ09,2008-10-31 13:00,31,1.8,1.825,1.76,1.825,0
ZKZ09,2008-10-31 13:30,31,1.801,1.801,1.801,1.801,0
ZKZ09,2008-11-04 13:00,4,1.85,1.89,1.85,1.89,2
ZKZ09,2008-11-05 13:00,5,1.811,1.811,1.8,1.81,7
ZKZ09,2008-11-06 10:00,6,1.76,1.76,1.76,1.76,10
ZKZ09,2008-11-07 13:00,7,1.76,1.778,1.735,1.737,4
ZKZ09,2008-11-10 13:00,10,1.79,1.79,1.79,1.79,1
ZKZ09,2008-11-11 13:00,11,1.73,1.73,1.73,1.73,5
ZKZ09,2008-11-12 13:00,12,1.69,1.719,1.69,1.719,7
ZKZ09,2008-11-13 13:00,13,1.72,1.72,1.71,1.71,10
ZKZ09,2008-11-17 13:00,17,1.77,1.77,1.77,1.77,5
ZKZ09,2008-11-19 13:00,19,1.78,1.78,1.78,1.78,5
ZKZ09,2008-11-20 13:00,20,1.73,1.73,1.73,1.73,2
ZKZ09,2008-11-21 12:30,21,1.63,1.63,1.63,1.63,6
ZKZ09,2008-11-21 13:00,21,1.66,1.66,1.66,1.66,3
ZKZ09,2008-11-25 13:00,25,1.69,1.69,1.68,1.68,5
ZKZ09,2008-11-26 13:00,26,1.71,1.71,1.71,1.71,5
ZKZ09,2008-11-28 11:30,28,1.69,1.69,1.69,1.69,5
ZKZ09,2008-12-01 13:00,1,1.641,1.641,1.641,1.641,5
ZKZ09,2008-12-02 13:00,2,1.63,1.63,1.63,1.63,10
ZKZ09,2008-12-04 13:00,4,1.6,1.605,1.565,1.605,9
ZKZ09,2008-12-05 13:00,5,1.48,1.538,1.48,1.5,17
ZKZ09,2008-12-08 13:00,8,1.57,1.57,1.57,1.57,3
ZKZ09,2008-12-09 13:00,9,1.55,1.55,1.55,1.55,5
ZKZ09,2008-12-10 13:00,10,1.61,1.61,1.6,1.6,7
ZKZ09,2008-12-11 13:00,11,1.63,1.685,1.63,1.685,8
ZKZ09,2008-12-12 13:00,12,1.65,1.69,1.65,1.69,12
ZKZ09,2008-12-15 13:00,15,1.67,1.67,1.67,1.67,5
ZKZ09,2008-12-16 13:00,16,1.71,1.735,1.71,1.735,10
ZKZ09,2008-12-18 13:00,18,1.711,1.711,1.71,1.71,6
ZKZ09,2008-12-19 13:00,19,1.7,1.702,1.7,1.702,6
ZKZ09,2008-12-22 13:00,22,1.7,1.7,1.7,1.7,2
ZKZ09,2008-12-23 13:00,23,1.725,1.74,1.725,1.74,7
ZKZ09,2008-12-24 11:30,24,1.71,1.71,1.71,1.71,5
ZKZ09,2008-12-26 13:00,26,1.77,1.77,1.77,1.77,5
ZKZ09,2008-12-29 11:00,29,1.78,1.78,1.78,1.78,5
ZKZ09,2008-12-29 13:00,29,1.72,1.72,1.72,1.72,5
ZKZ09,2008-12-30 13:00,30,1.72,1.72,1.72,1.72,5
ZKZ09,2008-12-31 13:00,31,1.725,1.774,1.725,1.774,7
ZKZ09,2009-01-06 13:00,6,1.797,1.797,1.797,1.797,5
ZKZ09,2009-01-07 11:30,7,1.784,1.784,1.782,1.782,9
ZKZ09,2009-01-07 13:00,7,1.79,1.79,1.785,1.785,6
ZKZ09,2009-01-08 09:30,8,1.77,1.77,1.77,1.77,1
ZKZ09,2009-01-08 13:00,8,1.78,1.78,1.78,1.78,5
ZKZ09,2009-01-09 13:00,9,1.81,1.81,1.81,1.81,2
ZKZ09,2009-01-12 13:00,12,1.72,1.72,1.72,1.72,16
ZKZ09,2009-01-13 13:00,13,1.69,1.69,1.65,1.66,12
ZKZ09,2009-01-14 13:00,14,1.69,1.69,1.69,1.69,2
ZKZ09,2009-01-15 09:30,15,1.67,1.67,1.67,1.67,2
ZKZ09,2009-01-15 10:00,15,1.665,1.665,1.66,1.66,11
ZKZ09,2009-01-15 13:00,15,1.66,1.68,1.66,1.68,11
ZKZ09,2009-01-16 13:00,16,1.745,1.745,1.745,1.745,5
ZKZ09,2009-01-20 13:00,20,1.7,1.72,1.7,1.72,10
ZKZ09,2009-01-21 13:00,21,1.71,1.71,1.71,1.71,2
ZKZ09,2009-01-22 13:00,22,1.729,1.729,1.72,1.72,5
ZKZ09,2009-01-23 13:00,23,1.72,1.72,1.72,1.72,10
ZKZ09,2009-01-26 13:00,26,1.724,1.746,1.724,1.745,11
ZKZ09,2009-01-27 12:30,27,1.692,1.692,1.692,1.692,2
ZKZ09,2009-01-27 13:00,27,1.69,1.69,1.69,1.69,10
ZKZ09,2009-01-28 11:00,28,1.71,1.71,1.71,1.71,5
ZKZ09,2009-01-29 13:00,29,1.705,1.735,1.705,1.735,6
ZKZ09,2009-01-30 13:00,30,1.69,1.69,1.69,1.69,1
ZKZ09,2009-02-02 13:00,2,1.68,1.68,1.68,1.68,10
ZKZ09,2009-02-03 13:00,3,1.65,1.65,1.65,1.65,6
ZKZ09,2009-02-04 13:00,4,1.64,1.64,1.64,1.64,5
ZKZ09,2009-02-05 13:00,5,1.676,1.68,1.676,1.68,3
ZKZ09,2009-02-06 13:00,6,1.69,1.69,1.69,1.69,5
ZKZ09,2009-02-10 13:00,10,1.67,1.68,1.67,1.68,6
ZKZ09,2009-02-11 13:00,11,1.68,1.68,1.68,1.68,5
ZKZ09,2009-02-12 12:30,12,1.67,1.67,1.67,1.67,3
ZKZ09,2009-02-12 13:00,12,1.67,1.67,1.67,1.67,5
ZKZ09,2009-02-13 13:00,13,1.67,1.67,1.67,1.67,5
ZKZ09,2009-02-17 13:00,17,1.62,1.62,1.62,1.62,5
ZKZ09,2009-02-18 13:00,18,1.6,1.61,1.6,1.61,7
ZKZ09,2009-02-19 13:00,19,1.62,1.62,1.62,1.62,5
ZKZ09,2009-02-20 11:00,20,1.59,1.59,1.59,1.59,2
ZKZ09,2009-02-20 13:00,20,1.58,1.59,1.58,1.59,13
ZKZ09,2009-02-23 13:00,23,1.58,1.58,1.58,1.58,2
ZKZ09,2009-02-24 13:00,24,1.6,1.6,1.6,1.6,2
ZKZ09,2009-02-25 13:00,25,1.6,1.6,1.6,1.6,5
ZKZ09,2009-02-26 13:00,26,1.62,1.62,1.62,1.62,4
ZKZ09,2009-02-27 11:00,27,1.59,1.59,1.59,1.59,3
ZKZ09,2009-02-27 12:30,27,1.591,1.591,1.591,1.591,3
ZKZ09,2009-02-27 13:00,27,1.59,1.59,1.59,1.59,3
ZKZ09,2009-03-02 13:00,2,1.55,1.564,1.55,1.564,7
ZKZ09,2009-03-03 10:00,3,1.55,1.55,1.55,1.55,5
ZKZ09,2009-03-03 13:00,3,1.536,1.55,1.536,1.54,14
ZKZ09,2009-03-04 13:00,4,1.581,1.6,1.581,1.6,17
ZKZ09,2009-03-05 09:30,5,1.59,1.59,1.59,1.59,7
ZKZ09,2009-03-05 10:00,5,1.571,1.571,1.571,1.571,10
ZKZ09,2009-03-05 10:30,5,1.58,1.58,1.58,1.58,2
ZKZ09,2009-03-05 12:30,5,1.58,1.58,1.58,1.58,2
ZKZ09,2009-03-05 13:00,5,1.58,1.58,1.58,1.58,3
ZKZ09,2009-03-06 09:30,6,1.58,1.58,1.58,1.58,5
ZKZ09,2009-03-06 13:00,6,1.58,1.595,1.573,1.573,8
ZKZ09,2009-03-09 13:00,9,1.59,1.62,1.586,1.586,9
ZKZ09,2009-03-10 13:00,10,1.63,1.635,1.616,1.62,12
ZKZ09,2009-03-11 13:00,11,1.59,1.6,1.585,1.595,10
ZKZ09,2009-03-12 12:00,12,1.665,1.665,1.665,1.665,5
ZKZ09,2009-03-12 13:00,12,1.631,1.67,1.631,1.65,17
ZKZ09,2009-03-13 13:00,13,1.66,1.66,1.66,1.66,5
ZKZ09,2009-03-16 11:30,16,1.67,1.67,1.67,1.67,5
ZKZ09,2009-03-16 13:00,16,1.67,1.69,1.67,1.67,19
ZKZ09,2009-03-17 13:00,17,1.67,1.69,1.67,1.69,10
ZKZ09,2009-03-18 10:30,18,1.68,1.68,1.68,1.68,5
ZKZ09,2009-03-18 13:00,18,1.671,1.69,1.671,1.69,7
ZKZ09,2009-03-19 09:30,19,1.74,1.74,1.74,1.74,5
ZKZ09,2009-03-19 13:00,19,1.735,1.735,1.725,1.725,7
ZKZ09,2009-03-20 11:00,20,1.731,1.731,1.731,1.731,10
ZKZ09,2009-03-20 12:00,20,1.74,1.74,1.733,1.733,10
ZKZ09,2009-03-20 13:00,20,1.73,1.73,1.72,1.72,12
ZKZ09,2009-03-23 13:00,23,1.731,1.731,1.725,1.725,17
ZKZ09,2009-03-24 13:00,24,1.71,1.71,1.71,1.71,5
ZKZ09,2009-03-25 13:00,25,1.686,1.69,1.686,1.69,10
ZKZ09,2009-03-26 13:00,26,1.685,1.71,1.685,1.685,14
ZKZ09,2009-03-27 11:30,27,1.67,1.67,1.67,1.67,10
ZKZ09,2009-03-27 13:00,27,1.68,1.68,1.67,1.67,10
ZKZ09,2009-03-30 13:00,30,1.65,1.68,1.65,1.65,19
ZKZ09,2009-03-31 13:00,31,1.67,1.693,1.67,1.68,14
ZKZ09,2009-04-01 13:00,1,1.66,1.66,1.66,1.66,5
ZKZ09,2009-04-02 13:00,2,1.67,1.685,1.67,1.685,12
ZKZ09,2009-04-03 13:00,3,1.68,1.68,1.68,1.68,5
ZKZ09,2009-04-06 13:00,6,1.67,1.71,1.67,1.68,18
ZKZ09,2009-04-07 13:00,7,1.655,1.66,1.655,1.66,26
ZKZ09,2009-04-08 13:00,8,1.66,1.662,1.66,1.662,13
ZKZ09,2009-04-09 13:00,9,1.65,1.65,1.64,1.64,12
ZKZ09,2009-04-13 13:00,13,1.64,1.64,1.634,1.634,7
ZKZ09,2009-04-14 09:30,14,1.64,1.64,1.64,1.64,5
ZKZ09,2009-04-14 13:00,14,1.645,1.665,1.645,1.65,20
ZKZ09,2009-04-15 13:00,15,1.64,1.64,1.638,1.638,10
ZKZ09,2009-04-16 13:00,16,1.64,1.66,1.64,1.66,10
ZKZ09,2009-04-17 13:00,17,1.65,1.65,1.65,1.65,10
ZKZ09,2009-04-20 13:00,20,1.62,1.62,1.62,1.62,5
ZKZ09,2009-04-21 13:00,21,1.63,1.63,1.63,1.63,5
ZKZ09,2009-04-22 13:00,22,1.616,1.616,1.616,1.616,5
ZKZ09,2009-04-23 12:00,23,1.6,1.6,1.6,1.6,5
ZKZ09,2009-04-23 13:00,23,1.61,1.615,1.61,1.615,17
ZKZ09,2009-04-24 11:00,24,1.612,1.612,1.612,1.612,5
ZKZ09,2009-04-24 12:30,24,1.611,1.611,1.61,1.61,10
ZKZ09,2009-04-27 13:00,27,1.595,1.595,1.59,1.59,7
ZKZ09,2009-04-28 13:00,28,1.59,1.59,1.59,1.59,1
ZKZ09,2009-04-29 12:00,29,1.63,1.63,1.63,1.63,5
ZKZ09,2009-04-29 12:30,29,1.635,1.635,1.63,1.63,10
ZKZ09,2009-04-29 13:00,29,1.63,1.645,1.63,1.63,12
ZKZ09,2009-04-30 13:00,30,1.64,1.64,1.64,1.64,5
ZKZ09,2009-05-01 13:00,1,1.69,1.69,1.69,1.69,5
ZKZ09,2009-05-04 13:00,4,1.66,1.66,1.66,1.66,5
ZKZ09,2009-05-05 13:00,5,1.65,1.65,1.65,1.65,5
ZKZ09,2009-05-06 13:00,6,1.665,1.665,1.665,1.665,5
ZKZ09,2009-05-07 10:00,7,1.695,1.695,1.695,1.695,5
ZKZ09,2009-05-07 13:00,7,1.675,1.675,1.675,1.675,5
ZKZ09,2009-05-08 13:00,8,1.72,1.72,1.7,1.7,7
ZKZ09,2009-05-11 13:00,11,1.72,1.72,1.71,1.71,10
ZKZ09,2009-05-12 13:00,12,1.735,1.735,1.735,1.735,5
ZKZ09,2009-05-13 13:00,13,1.735,1.735,1.735,1.735,10
ZKZ09,2009-05-14 13:00,14,1.735,1.735,1.735,1.735,5
ZKZ09,2009-05-15 12:30,15,1.72,1.72,1.72,1.72,5
ZKZ09,2009-05-15 13:00,15,1.7,1.7,1.69,1.69,15
ZKZ09,2009-05-18 11:30,18,1.715,1.715,1.715,1.715,10
ZKZ09,2009-05-18 13:00,18,1.71,1.71,1.71,1.71,3
ZKZ09,2009-05-19 11:30,19,1.725,1.725,1.725,1.725,1
ZKZ09,2009-05-19 12:30,19,1.73,1.73,1.73,1.73,3
ZKZ09,2009-05-19 13:00,19,1.723,1.723,1.722,1.722,4
ZKZ09,2009-05-20 13:00,20,1.735,1.735,1.735,1.735,5
ZKZ09,2009-05-21 13:00,21,1.73,1.73,1.725,1.725,7
ZKZ09,2009-05-22 13:00,22,1.74,1.74,1.74,1.74,15
ZKZ09,2009-05-26 13:00,26,1.73,1.73,1.73,1.73,5
ZKZ09,2009-05-27 12:30,27,1.73,1.73,1.73,1.73,10
ZKZ09,2009-05-27 13:00,27,1.725,1.725,1.725,1.725,5
ZKZ09,2009-05-28 13:00,28,1.745,1.745,1.729,1.74,12
ZKZ09,2009-05-29 13:00,29,1.75,1.75,1.75,1.75,5
ZKZ09,2009-06-01 11:00,1,1.78,1.78,1.78,1.78,5
ZKZ09,2009-06-01 13:00,1,1.765,1.82,1.765,1.82,7
ZKZ09,2009-06-02 09:30,2,1.779,1.779,1.779,1.779,10
ZKZ09,2009-06-02 12:00,2,1.789,1.789,1.789,1.789,10
ZKZ09,2009-06-02 13:00,2,1.791,1.791,1.791,1.791,5
ZKZ09,2009-06-03 13:00,3,1.75,1.76,1.75,1.75,15
ZKZ09,2009-06-04 13:00,4,1.81,1.81,1.785,1.785,15
ZKZ09,2009-06-05 11:30,5,1.79,1.79,1.79,1.79,2
ZKZ09,2009-06-05 12:30,5,1.795,1.795,1.795,1.795,13
ZKZ09,2009-06-05 13:00,5,1.795,1.795,1.77,1.77,6
ZKZ09,2009-06-08 13:00,8,1.755,1.755,1.755,1.755,5
ZKZ09,2009-06-09 10:00,9,1.785,1.785,1.785,1.785,7
ZKZ09,2009-06-09 13:00,9,1.78,1.79,1.78,1.79,7
ZKZ09,2009-06-10 12:00,10,1.79,1.79,1.79,1.79,12
ZKZ09,2009-06-10 13:00,10,1.765,1.765,1.76,1.76,5
ZKZ09,2009-06-11 13:00,11,1.81,1.81,1.78,1.8,27
ZKZ09,2009-06-12 09:30,12,1.77,1.77,1.77,1.77,1
ZKZ09,2009-06-12 11:00,12,1.765,1.765,1.765,1.765,4
ZKZ09,2009-06-12 11:30,12,1.77,1.77,1.76,1.76,21
ZKZ09,2009-06-12 13:00,12,1.741,1.77,1.741,1.77,9
ZKZ09,2009-06-15 09:30,15,1.74,1.74,1.72,1.72,51
ZKZ09,2009-06-15 10:00,15,1.72,1.72,1.72,1.72,5
ZKZ09,2009-06-15 11:00,15,1.72,1.72,1.72,1.72,10
ZKZ09,2009-06-15 12:00,15,1.72,1.72,1.72,1.72,10
ZKZ09,2009-06-15 13:00,15,1.71,1.71,1.71,1.71,13
ZKZ09,2009-06-16 11:00,16,1.71,1.71,1.71,1.71,5
ZKZ09,2009-06-16 13:00,16,1.705,1.705,1.7,1.7,6
ZKZ09,2009-06-17 09:30,17,1.68,1.71,1.68,1.71,2
ZKZ09,2009-06-17 13:00,17,1.7,1.7,1.7,1.7,5
ZKZ09,2009-06-19 12:00,19,1.71,1.71,1.71,1.71,5
ZKZ09,2009-06-19 13:00,19,1.68,1.69,1.67,1.69,14
ZKZ09,2009-06-22 09:30,22,1.65,1.65,1.65,1.65,1
ZKZ09,2009-06-22 12:00,22,1.64,1.65,1.64,1.65,25
ZKZ09,2009-06-22 12:30,22,1.655,1.655,1.655,1.655,5
ZKZ09,2009-06-22 13:00,22,1.655,1.655,1.65,1.65,8
ZKZ09,2009-06-23 10:00,23,1.66,1.66,1.66,1.66,2
ZKZ09,2009-06-23 13:00,23,1.66,1.66,1.66,1.66,6
ZKZ09,2009-06-24 10:30,24,1.65,1.655,1.65,1.65,11
ZKZ09,2009-06-24 11:00,24,1.645,1.645,1.64,1.64,8
ZKZ09,2009-06-24 11:30,24,1.64,1.64,1.635,1.635,11
ZKZ09,2009-06-24 12:00,24,1.64,1.64,1.64,1.64,4
ZKZ09,2009-06-24 12:30,24,1.637,1.637,1.635,1.635,6
ZKZ09,2009-06-24 13:00,24,1.64,1.645,1.64,1.645,12
ZKZ09,2009-06-25 13:00,25,1.64,1.64,1.64,1.64,9
ZKZ09,2009-06-26 10:00,26,1.63,1.63,1.63,1.63,10
ZKZ09,2009-06-26 13:00,26,1.64,1.64,1.64,1.64,5
ZKZ09,2009-06-29 12:30,29,1.64,1.64,1.64,1.64,10
ZKZ09,2009-06-29 13:00,29,1.64,1.64,1.635,1.64,9
ZKZ09,2009-06-30 11:30,30,1.56,1.56,1.56,1.56,1
ZKZ09,2009-06-30 13:00,30,1.55,1.55,1.55,1.55,1
ZKZ09,2009-07-01 11:00,1,1.545,1.545,1.545,1.545,1
ZKZ09,2009-07-01 13:00,1,1.55,1.55,1.55,1.55,5
ZKZ09,2009-07-02 13:00,2,1.53,1.53,1.53,1.53,10
ZKZ09,2009-07-06 13:00,6,1.465,1.465,1.465,1.465,10
ZKZ09,2009-07-07 09:30,7,1.49,1.49,1.49,1.49,2
ZKZ09,2009-07-07 11:00,7,1.49,1.49,1.49,1.49,1
ZKZ09,2009-07-07 11:30,7,1.46,1.46,1.46,1.46,5
ZKZ09,2009-07-07 13:00,7,1.46,1.46,1.46,1.46,2
ZKZ09,2009-07-08 13:00,8,1.45,1.46,1.45,1.46,12
ZKZ09,2009-07-09 13:00,9,1.475,1.475,1.455,1.455,6
ZKZ09,2009-07-10 10:00,10,1.45,1.45,1.43,1.43,40
ZKZ09,2009-07-10 13:00,10,1.465,1.465,1.435,1.435,3
ZKZ09,2009-07-13 12:30,13,1.45,1.45,1.45,1.45,1
ZKZ09,2009-07-14 09:30,14,1.46,1.46,1.46,1.46,1
ZKZ09,2009-07-14 13:00,14,1.47,1.47,1.47,1.47,10
ZKZ09,2009-07-15 11:30,15,1.47,1.47,1.47,1.47,5
ZKZ09,2009-07-15 12:30,15,1.46,1.46,1.46,1.46,5
ZKZ09,2009-07-15 13:00,15,1.47,1.47,1.47,1.47,5
ZKZ09,2009-07-16 10:30,16,1.45,1.45,1.45,1.45,1
ZKZ09,2009-07-16 12:00,16,1.465,1.465,1.465,1.465,5
ZKZ09,2009-07-16 13:00,16,1.46,1.474,1.46,1.474,3
ZKZ09,2009-07-17 13:00,17,1.485,1.485,1.485,1.485,5
ZKZ09,2009-07-20 10:00,20,1.48,1.48,1.48,1.48,3
ZKZ09,2009-07-20 10:30,20,1.48,1.48,1.47,1.47,20
ZKZ09,2009-07-20 13:00,20,1.49,1.504,1.49,1.504,11
ZKZ09,2009-07-21 10:30,21,1.49,1.49,1.49,1.49,10
ZKZ09,2009-07-21 13:00,21,1.47,1.48,1.46,1.48,11
ZKZ09,2009-07-22 10:30,22,1.455,1.455,1.455,1.455,5
ZKZ09,2009-07-22 13:00,22,1.464,1.464,1.464,1.464,7
ZKZ09,2009-07-23 09:30,23,1.495,1.495,1.485,1.485,2
ZKZ09,2009-07-23 10:00,23,1.5,1.5,1.5,1.5,2
ZKZ09,2009-07-23 10:30,23,1.51,1.51,1.51,1.51,2
ZKZ09,2009-07-23 11:30,23,1.52,1.52,1.52,1.52,2
ZKZ09,2009-07-23 13:00,23,1.52,1.52,1.5,1.5,7
ZKZ09,2009-07-24 11:00,24,1.485,1.485,1.485,1.485,5
ZKZ09,2009-07-24 11:30,24,1.481,1.481,1.48,1.48,10
ZKZ09,2009-07-24 12:00,24,1.49,1.49,1.49,1.49,5
ZKZ09,2009-07-24 12:30,24,1.48,1.48,1.48,1.48,5
ZKZ09,2009-07-24 13:00,24,1.47,1.485,1.47,1.485,10
ZKZ09,2009-07-27 10:30,27,1.495,1.495,1.495,1.495,1
ZKZ09,2009-07-27 11:00,27,1.505,1.505,1.505,1.505,10
ZKZ09,2009-07-27 13:00,27,1.51,1.52,1.51,1.51,10
ZKZ09,2009-07-28 10:30,28,1.512,1.512,1.512,1.512,1
ZKZ09,2009-07-28 13:00,28,1.52,1.522,1.52,1.522,3
ZKZ09,2009-07-29 09:30,29,1.5,1.5,1.5,1.5,1
ZKZ09,2009-07-29 13:00,29,1.504,1.52,1.49,1.52,6
ZKZ09,2009-07-30 13:00,30,1.54,1.545,1.54,1.54,12
ZKZ09,2009-07-31 13:00,31,1.555,1.555,1.555,1.555,4
ZKZ09,2009-08-03 10:30,3,1.61,1.61,1.61,1.61,4
ZKZ09,2009-08-03 13:00,3,1.63,1.65,1.63,1.65,7
ZKZ09,2009-08-04 13:00,4,1.61,1.62,1.61,1.62,20
ZKZ09,2009-08-05 09:30,5,1.618,1.618,1.618,1.618,1
ZKZ09,2009-08-05 10:30,5,1.61,1.61,1.58,1.58,12
ZKZ09,2009-08-05 11:00,5,1.56,1.56,1.56,1.56,4
ZKZ09,2009-08-05 11:30,5,1.565,1.565,1.565,1.565,2
ZKZ09,2009-08-06 09:30,6,1.55,1.55,1.55,1.55,2
ZKZ09,2009-08-06 13:00,6,1.515,1.54,1.515,1.515,10
ZKZ09,2009-08-07 11:00,7,1.5,1.5,1.5,1.5,4
ZKZ09,2009-08-07 11:30,7,1.499,1.499,1.499,1.499,2
ZKZ09,2009-08-07 12:30,7,1.496,1.496,1.496,1.496,1
ZKZ09,2009-08-07 13:00,7,1.47,1.5,1.47,1.5,2
ZKZ09,2009-08-10 13:00,10,1.477,1.5,1.477,1.48,8
ZKZ09,2009-08-11 13:00,11,1.519,1.519,1.49,1.51,8
ZKZ09,2009-08-12 12:30,12,1.524,1.524,1.52,1.52,10
ZKZ09,2009-08-12 13:00,12,1.524,1.525,1.524,1.525,6
ZKZ09,2009-08-13 13:00,13,1.511,1.52,1.511,1.52,9
ZKZ09,2009-08-14 12:00,14,1.525,1.525,1.525,1.525,10
ZKZ09,2009-08-14 12:30,14,1.53,1.53,1.53,1.53,6
ZKZ09,2009-08-14 13:00,14,1.52,1.545,1.52,1.545,9
ZKZ09,2009-08-17 11:30,17,1.52,1.52,1.52,1.52,5
ZKZ09,2009-08-17 12:30,17,1.52,1.52,1.52,1.52,5
ZKZ09,2009-08-17 13:00,17,1.52,1.52,1.52,1.52,7
ZKZ09,2009-08-18 13:00,18,1.516,1.535,1.516,1.535,10
ZKZ09,2009-08-19 13:00,19,1.54,1.57,1.54,1.57,18
ZKZ09,2009-08-20 13:00,20,1.56,1.56,1.56,1.56,5
ZKZ09,2009-08-21 10:00,21,1.57,1.57,1.57,1.57,8
ZKZ09,2009-08-21 10:30,21,1.565,1.565,1.565,1.565,4
ZKZ09,2009-08-21 12:00,21,1.577,1.577,1.577,1.577,10
ZKZ09,2009-08-21 12:30,21,1.575,1.575,1.575,1.575,7
ZKZ09,2009-08-21 13:00,21,1.577,1.579,1.577,1.579,15
ZKZ09,2009-08-24 13:00,24,1.6,1.61,1.597,1.61,8
ZKZ09,2009-08-25 10:30,25,1.6,1.6,1.6,1.6,10
ZKZ09,2009-08-25 12:30,25,1.585,1.585,1.585,1.585,10
ZKZ09,2009-08-25 13:00,25,1.59,1.593,1.59,1.592,9
ZKZ09,2009-08-26 10:00,26,1.59,1.59,1.585,1.585,3
ZKZ09,2009-08-26 10:30,26,1.585,1.585,1.585,1.585,5
ZKZ09,2009-08-26 13:00,26,1.59,1.6,1.59,1.6,12
ZKZ09,2009-08-27 13:00,27,1.599,1.6,1.599,1.6,7
ZKZ09,2009-08-28 11:30,28,1.58,1.58,1.575,1.575,12
ZKZ09,2009-08-28 13:00,28,1.588,1.592,1.564,1.592,13
ZKZ09,2009-08-31 09:30,31,1.567,1.567,1.567,1.567,1
ZKZ09,2009-08-31 10:00,31,1.56,1.56,1.56,1.56,2
ZKZ09,2009-08-31 12:00,31,1.579,1.579,1.579,1.579,1
ZKZ09,2009-08-31 13:00,31,1.584,1.584,1.584,1.584,5
ZKZ09,2009-09-01 13:00,1,1.564,1.564,1.564,1.564,7
ZKZ09,2009-09-02 10:00,2,1.548,1.548,1.548,1.548,1
ZKZ09,2009-09-02 13:00,2,1.548,1.565,1.548,1.564,12
ZKZ09,2009-09-03 12:30,3,1.55,1.55,1.55,1.55,1
ZKZ09,2009-09-03 13:00,3,1.55,1.564,1.55,1.55,18
ZKZ09,2009-09-04 11:00,4,1.545,1.545,1.545,1.545,10
ZKZ09,2009-09-04 12:00,4,1.54,1.54,1.535,1.535,7
ZKZ09,2009-09-04 13:00,4,1.526,1.534,1.525,1.534,12
ZKZ09,2009-09-08 10:30,8,1.536,1.536,1.535,1.535,35
ZKZ09,2009-09-08 11:00,8,1.539,1.539,1.539,1.539,2
ZKZ09,2009-09-08 11:30,8,1.54,1.54,1.54,1.54,22
ZKZ09,2009-09-08 13:00,8,1.545,1.549,1.545,1.549,7
ZKZ09,2009-09-09 13:00,9,1.555,1.563,1.55,1.563,9
ZKZ09,2009-09-10 12:30,10,1.573,1.573,1.573,1.573,1
ZKZ09,2009-09-10 13:00,10,1.575,1.582,1.575,1.582,15
ZKZ09,2009-09-11 10:00,11,1.57,1.57,1.57,1.57,5
ZKZ09,2009-09-11 11:30,11,1.561,1.561,1.561,1.561,1
ZKZ09,2009-09-11 12:00,11,1.56,1.56,1.56,1.56,10
ZKZ09,2009-09-11 13:00,11,1.572,1.579,1.57,1.575,24
ZKZ09,2009-09-14 13:00,14,1.585,1.585,1.585,1.585,3
ZKZ09,2009-09-15 09:30,15,1.61,1.61,1.61,1.61,5
ZKZ09,2009-09-15 10:00,15,1.608,1.62,1.608,1.62,9
ZKZ09,2009-09-15 10:30,15,1.62,1.62,1.62,1.62,4
ZKZ09,2009-09-15 11:00,15,1.624,1.63,1.624,1.63,15
ZKZ09,2009-09-15 12:00,15,1.639,1.639,1.63,1.63,6
ZKZ09,2009-09-15 12:30,15,1.639,1.64,1.639,1.64,2
ZKZ09,2009-09-15 13:00,15,1.635,1.66,1.635,1.66,28
ZKZ09,2009-09-16 09:30,16,1.632,1.632,1.632,1.632,1
ZKZ09,2009-09-16 11:30,16,1.621,1.621,1.621,1.621,1
ZKZ09,2009-09-16 13:00,16,1.632,1.639,1.632,1.639,14
ZKZ09,2009-09-17 09:30,17,1.604,1.604,1.604,1.604,1
ZKZ09,2009-09-17 10:00,17,1.61,1.61,1.61,1.61,2
ZKZ09,2009-09-17 11:00,17,1.608,1.608,1.608,1.608,3
ZKZ09,2009-09-17 12:00,17,1.605,1.605,1.604,1.604,6
ZKZ09,2009-09-17 13:00,17,1.615,1.621,1.615,1.621,6
ZKZ09,2009-09-18 13:00,18,1.597,1.605,1.597,1.6,9
ZKZ09,2009-09-21 12:30,21,1.59,1.59,1.59,1.59,5
ZKZ09,2009-09-21 13:00,21,1.595,1.602,1.595,1.595,12
ZKZ09,2009-09-22 12:00,22,1.616,1.616,1.616,1.616,1
ZKZ09,2009-09-22 12:30,22,1.605,1.605,1.605,1.605,10
ZKZ09,2009-09-22 13:00,22,1.615,1.625,1.615,1.625,18
ZKZ09,2009-09-23 10:00,23,1.599,1.599,1.599,1.599,1
ZKZ09,2009-09-23 11:00,23,1.605,1.605,1.6,1.6,10
ZKZ09,2009-09-23 11:30,23,1.61,1.62,1.61,1.62,9
ZKZ09,2009-09-23 13:00,23,1.618,1.618,1.618,1.618,7
ZKZ09,2009-09-24 10:00,24,1.6,1.6,1.6,1.6,10
ZKZ09,2009-09-24 10:30,24,1.6,1.6,1.6,1.6,2
ZKZ09,2009-09-24 11:00,24,1.605,1.61,1.605,1.61,22
ZKZ09,2009-09-24 11:30,24,1.615,1.615,1.615,1.615,1
ZKZ09,2009-09-24 13:00,24,1.615,1.615,1.615,1.615,10
ZKZ09,2009-09-25 09:30,25,1.624,1.624,1.624,1.624,1
ZKZ09,2009-09-25 11:00,25,1.615,1.615,1.615,1.615,5
ZKZ09,2009-09-25 12:00,25,1.614,1.614,1.613,1.613,10
ZKZ09,2009-09-25 12:30,25,1.612,1.612,1.612,1.612,1
ZKZ09,2009-09-25 13:00,25,1.615,1.62,1.61,1.61,27
ZKZ09,2009-09-28 10:00,28,1.629,1.629,1.629,1.629,1
ZKZ09,2009-09-28 11:00,28,1.65,1.65,1.65,1.65,1
ZKZ09,2009-09-28 13:00,28,1.65,1.655,1.65,1.655,4
ZKZ09,2009-09-29 09:30,29,1.675,1.675,1.675,1.675,10
ZKZ09,2009-09-29 10:00,29,1.67,1.675,1.67,1.675,4
ZKZ09,2009-09-29 11:00,29,1.67,1.67,1.66,1.66,11
ZKZ09,2009-09-29 12:00,29,1.667,1.667,1.667,1.667,1
ZKZ09,2009-09-29 13:00,29,1.663,1.664,1.66,1.66,17
ZKZ09,2009-09-30 13:00,30,1.67,1.675,1.67,1.675,15
ZKZ09,2009-10-01 11:00,1,1.659,1.675,1.659,1.675,3
ZKZ09,2009-10-01 12:30,1,1.679,1.679,1.679,1.679,1
ZKZ09,2009-10-01 13:00,1,1.685,1.69,1.685,1.69,7
ZKZ09,2009-10-02 10:00,2,1.708,1.709,1.69,1.69,6
ZKZ09,2009-10-02 11:00,2,1.72,1.72,1.72,1.72,1
ZKZ09,2009-10-02 11:30,2,1.7,1.7,1.7,1.7,10
ZKZ09,2009-10-02 12:00,2,1.705,1.705,1.705,1.705,5
ZKZ09,2009-10-02 12:30,2,1.693,1.693,1.693,1.693,1
ZKZ09,2009-10-02 13:00,2,1.693,1.71,1.691,1.71,10
ZKZ09,2009-10-05 11:30,5,1.725,1.725,1.725,1.725,5
ZKZ09,2009-10-05 12:00,5,1.729,1.73,1.729,1.729,11
ZKZ09,2009-10-05 13:00,5,1.725,1.75,1.725,1.749,12
ZKZ09,2009-10-06 09:30,6,1.775,1.785,1.775,1.784,11
ZKZ09,2009-10-06 10:00,6,1.783,1.783,1.78,1.783,5
ZKZ09,2009-10-06 10:30,6,1.766,1.766,1.766,1.766,1
ZKZ09,2009-10-06 11:00,6,1.76,1.76,1.76,1.76,5
ZKZ09,2009-10-06 11:30,6,1.773,1.78,1.773,1.78,3
ZKZ09,2009-10-06 12:30,6,1.759,1.759,1.758,1.758,2
ZKZ09,2009-10-06 13:00,6,1.77,1.775,1.77,1.772,25
ZKZ09,2009-10-07 10:00,7,1.756,1.756,1.755,1.755,6
ZKZ09,2009-10-07 12:30,7,1.764,1.764,1.764,1.764,10
ZKZ09,2009-10-07 13:00,7,1.762,1.77,1.762,1.77,21
ZKZ09,2009-10-08 11:00,8,1.789,1.79,1.789,1.79,6
ZKZ09,2009-10-08 13:00,8,1.781,1.79,1.78,1.78,25
ZKZ09,2009-10-12 09:30,12,1.82,1.82,1.82,1.82,2
ZKZ09,2009-10-12 10:00,12,1.81,1.81,1.81,1.81,10
ZKZ09,2009-10-12 10:30,12,1.795,1.795,1.795,1.795,4
ZKZ09,2009-10-12 11:00,12,1.815,1.82,1.815,1.82,4
ZKZ09,2009-10-12 11:30,12,1.814,1.815,1.814,1.815,11
ZKZ09,2009-10-12 12:00,12,1.849,1.849,1.849,1.849,1
ZKZ09,2009-10-12 13:00,12,1.849,1.849,1.835,1.849,10
ZKZ09,2009-10-13 11:00,13,1.835,1.835,1.835,1.835,10
ZKZ09,2009-10-13 11:30,13,1.821,1.821,1.82,1.82,15
ZKZ09,2009-10-13 12:00,13,1.835,1.835,1.83,1.83,19
ZKZ09,2009-10-13 12:30,13,1.83,1.84,1.83,1.835,8
ZKZ09,2009-10-13 13:00,13,1.835,1.845,1.835,1.835,34
ZKZ09,2009-10-14 09:30,14,1.855,1.855,1.855,1.855,2
ZKZ09,2009-10-14 10:00,14,1.857,1.857,1.857,1.857,1
ZKZ09,2009-10-14 10:30,14,1.855,1.855,1.855,1.855,6
ZKZ09,2009-10-14 12:00,14,1.831,1.831,1.83,1.83,6
ZKZ09,2009-10-14 12:30,14,1.822,1.822,1.822,1.822,5
ZKZ09,2009-10-14 13:00,14,1.82,1.85,1.82,1.84,26
ZKZ09,2009-10-15 09:30,15,1.789,1.789,1.789,1.789,1
ZKZ09,2009-10-15 11:30,15,1.808,1.808,1.786,1.786,7
ZKZ09,2009-10-15 12:30,15,1.776,1.776,1.775,1.775,11
ZKZ09,2009-10-15 13:00,15,1.79,1.795,1.79,1.795,9
ZKZ09,2009-10-16 10:30,16,1.78,1.78,1.78,1.78,10
ZKZ09,2009-10-16 11:00,16,1.761,1.761,1.761,1.761,9
ZKZ09,2009-10-16 11:30,16,1.77,1.77,1.77,1.77,5
ZKZ09,2009-10-16 13:00,16,1.78,1.81,1.78,1.8,24
ZKZ09,2009-10-19 11:30,19,1.825,1.825,1.825,1.825,4
ZKZ09,2009-10-19 13:00,19,1.835,1.845,1.835,1.845,25
ZKZ09,2009-10-20 13:00,20,1.86,1.902,1.86,1.902,13
ZKZ09,2009-10-21 10:00,21,1.919,1.919,1.919,1.919,1
ZKZ09,2009-10-21 10:30,21,1.901,1.901,1.901,1.901,1
ZKZ09,2009-10-21 11:00,21,1.915,1.915,1.915,1.915,1
ZKZ09,2009-10-21 11:30,21,1.901,1.901,1.901,1.901,10
ZKZ09,2009-10-21 12:00,21,1.915,1.919,1.906,1.919,11
ZKZ09,2009-10-21 12:30,21,1.919,1.925,1.919,1.925,37
ZKZ09,2009-10-21 13:00,21,1.925,1.929,1.92,1.929,20
ZKZ09,2009-10-22 09:30,22,1.93,1.93,1.895,1.907,40
ZKZ09,2009-10-22 10:00,22,1.915,1.915,1.91,1.915,15
ZKZ09,2009-10-22 11:30,22,1.915,1.915,1.915,1.915,2
ZKZ09,2009-10-22 12:00,22,1.909,1.909,1.909,1.909,1
ZKZ09,2009-10-22 12:30,22,1.909,1.909,1.909,1.909,1
ZKZ09,2009-10-22 13:00,22,1.92,1.92,1.92,1.92,2
ZKZ09,2009-10-23 09:30,23,1.95,1.95,1.95,1.95,5
ZKZ09,2009-10-23 10:00,23,1.96,1.96,1.96,1.96,2
ZKZ09,2009-10-23 11:00,23,1.931,1.931,1.931,1.931,5
ZKZ09,2009-10-23 11:30,23,1.927,1.927,1.927,1.927,4
ZKZ09,2009-10-23 12:00,23,1.926,1.926,1.926,1.926,1
ZKZ09,2009-10-23 13:00,23,1.923,1.94,1.922,1.94,14
ZKZ09,2009-10-26 10:00,26,1.9,1.9,1.89,1.89,21
ZKZ09,2009-10-26 10:30,26,1.89,1.89,1.89,1.89,2
ZKZ09,2009-10-26 11:00,26,1.88,1.885,1.88,1.885,5
ZKZ09,2009-10-26 13:00,26,1.9,1.9,1.89,1.89,12
ZKZ09,2009-10-27 10:30,27,1.894,1.895,1.894,1.895,20
ZKZ09,2009-10-27 11:00,27,1.895,1.896,1.895,1.895,16
ZKZ09,2009-10-27 11:30,27,1.892,1.892,1.892,1.892,12
ZKZ09,2009-10-27 12:00,27,1.88,1.88,1.88,1.88,10
ZKZ09,2009-10-27 12:30,27,1.88,1.888,1.88,1.888,6
ZKZ09,2009-10-27 13:00,27,1.881,1.888,1.88,1.88,34
ZKZ09,2009-10-28 09:30,28,1.87,1.87,1.87,1.87,5
ZKZ09,2009-10-28 10:30,28,1.87,1.87,1.87,1.87,4
ZKZ09,2009-10-28 11:00,28,1.86,1.87,1.86,1.87,12
ZKZ09,2009-10-28 11:30,28,1.87,1.87,1.87,1.87,4
ZKZ09,2009-10-28 12:30,28,1.865,1.865,1.865,1.865,2
ZKZ09,2009-10-28 13:00,28,1.865,1.879,1.864,1.879,31
ZKZ09,2009-10-29 10:00,29,1.89,1.89,1.875,1.875,5
ZKZ09,2009-10-29 11:00,29,1.88,1.88,1.88,1.88,4
ZKZ09,2009-10-29 12:00,29,1.88,1.88,1.88,1.88,1
ZKZ09,2009-10-29 12:30,29,1.877,1.88,1.87,1.87,4
ZKZ09,2009-10-29 13:00,29,1.879,1.884,1.879,1.882,15
ZKZ09,2009-10-30 09:30,30,1.875,1.875,1.862,1.862,2
ZKZ09,2009-10-30 10:00,30,1.86,1.86,1.855,1.86,6
ZKZ09,2009-10-30 10:30,30,1.859,1.859,1.859,1.859,3
ZKZ09,2009-10-30 11:00,30,1.85,1.85,1.85,1.85,1
ZKZ09,2009-10-30 12:00,30,1.84,1.84,1.826,1.826,4
ZKZ09,2009-10-30 12:30,30,1.835,1.835,1.835,1.835,2
ZKZ09,2009-10-30 13:00,30,1.83,1.855,1.83,1.855,34
ZKZ09,2009-11-02 09:30,2,1.85,1.85,1.82,1.82,26
ZKZ09,2009-11-02 10:00,2,1.82,1.84,1.82,1.84,32
ZKZ09,2009-11-02 12:00,2,1.839,1.839,1.839,1.839,1
ZKZ09,2009-11-02 13:00,2,1.83,1.853,1.83,1.844,47
ZKZ09,2009-11-03 10:00,3,1.855,1.855,1.853,1.854,17
ZKZ09,2009-11-03 10:30,3,1.84,1.85,1.84,1.85,14
ZKZ09,2009-11-03 11:00,3,1.845,1.845,1.845,1.845,5
ZKZ09,2009-11-03 11:30,3,1.85,1.85,1.85,1.85,2
ZKZ09,2009-11-03 12:00,3,1.845,1.845,1.845,1.845,8
ZKZ09,2009-11-03 12:30,3,1.845,1.845,1.84,1.845,15
ZKZ09,2009-11-03 13:00,3,1.849,1.87,1.845,1.87,47
ZKZ09,2009-11-04 09:30,4,1.86,1.86,1.86,1.86,5
ZKZ09,2009-11-04 10:00,4,1.853,1.855,1.853,1.855,6
ZKZ09,2009-11-04 10:30,4,1.86,1.86,1.85,1.86,19
ZKZ09,2009-11-04 11:00,4,1.855,1.855,1.855,1.855,16
ZKZ09,2009-11-04 11:30,4,1.855,1.86,1.855,1.86,15
ZKZ09,2009-11-04 12:00,4,1.85,1.85,1.84,1.84,7
ZKZ09,2009-11-04 13:00,4,1.858,1.874,1.858,1.874,24
ZKZ09,2009-11-05 10:00,5,1.87,1.87,1.87,1.87,1
ZKZ09,2009-11-05 11:00,5,1.87,1.87,1.87,1.87,1
ZKZ09,2009-11-05 11:30,5,1.87,1.87,1.87,1.87,1
ZKZ09,2009-11-05 12:00,5,1.86,1.86,1.86,1.86,6
ZKZ09,2009-11-05 12:30,5,1.87,1.87,1.87,1.87,1
ZKZ09,2009-11-05 13:00,5,1.865,1.87,1.865,1.87,21
ZKZ09,2009-11-06 09:30,6,1.845,1.845,1.845,1.845,6
ZKZ09,2009-11-06 11:00,6,1.85,1.85,1.85,1.85,3
ZKZ09,2009-11-06 12:00,6,1.848,1.854,1.848,1.854,3
ZKZ09,2009-11-06 12:30,6,1.849,1.849,1.845,1.845,8
ZKZ09,2009-11-06 13:00,6,1.848,1.854,1.848,1.854,29
ZKZ09,2009-11-09 09:30,9,1.87,1.895,1.87,1.895,14
ZKZ09,2009-11-09 11:00,9,1.89,1.89,1.89,1.89,4
ZKZ09,2009-11-09 11:30,9,1.89,1.89,1.89,1.89,4
ZKZ09,2009-11-09 12:30,9,1.895,1.896,1.895,1.896,4
ZKZ09,2009-11-09 13:00,9,1.9,1.919,1.9,1.916,25
ZKZ09,2009-11-10 09:30,10,1.924,1.924,1.924,1.924,1
ZKZ09,2009-11-10 10:30,10,1.914,1.914,1.914,1.914,1
ZKZ09,2009-11-10 11:00,10,1.92,1.92,1.92,1.92,10
ZKZ09,2009-11-10 11:30,10,1.914,1.914,1.914,1.914,2
ZKZ09,2009-11-10 12:00,10,1.92,1.92,1.92,1.92,5
ZKZ09,2009-11-10 12:30,10,1.931,1.931,1.931,1.931,1
ZKZ09,2009-11-10 13:00,10,1.93,1.945,1.93,1.945,27
ZKZ09,2009-11-11 09:30,11,1.97,1.97,1.97,1.97,8
ZKZ09,2009-11-11 10:00,11,1.96,1.969,1.96,1.969,12
ZKZ09,2009-11-11 12:00,11,1.96,1.96,1.96,1.96,10
ZKZ09,2009-11-11 12:30,11,1.955,1.955,1.955,1.955,8
ZKZ09,2009-11-11 13:00,11,1.965,1.98,1.965,1.98,23
ZKZ09,2009-11-12 10:00,12,1.947,1.965,1.945,1.955,22
ZKZ09,2009-11-12 11:00,12,1.955,1.96,1.955,1.96,11
ZKZ09,2009-11-12 13:00,12,1.953,1.973,1.953,1.973,50
ZKZ09,2009-11-13 09:30,13,1.98,1.98,1.98,1.98,8
ZKZ09,2009-11-13 10:00,13,1.99,1.99,1.987,1.989,12
ZKZ09,2009-11-13 10:30,13,1.98,1.98,1.98,1.98,3
ZKZ09,2009-11-13 11:00,13,1.99,1.99,1.99,1.99,7
ZKZ09,2009-11-13 12:30,13,2,2,2,2,2
ZKZ09,2009-11-13 13:00,13,2,2.018,2,2.018,37
ZKZ09,2009-11-16 09:30,16,2.04,2.06,2.04,2.06,27
ZKZ09,2009-11-16 10:00,16,2.05,2.05,2.05,2.05,1
ZKZ09,2009-11-16 11:00,16,2.055,2.055,2.05,2.05,12
ZKZ09,2009-11-16 12:00,16,2.064,2.064,2.064,2.064,1
ZKZ09,2009-11-16 13:00,16,2.069,2.085,2.069,2.085,47
ZKZ09,2009-11-17 10:00,17,2.075,2.079,2.075,2.079,4
ZKZ09,2009-11-17 11:00,17,2.075,2.085,2.075,2.08,10
ZKZ09,2009-11-17 11:30,17,2.08,2.08,2.08,2.08,2
ZKZ09,2009-11-17 12:00,17,2.075,2.075,2.075,2.075,1
ZKZ09,2009-11-17 12:30,17,2.088,2.088,2.088,2.088,2
ZKZ09,2009-11-17 13:00,17,2.089,2.105,2.089,2.09,32
ZKZ09,2009-11-18 10:00,18,2.13,2.13,2.13,2.13,1
ZKZ09,2009-11-18 11:00,18,2.115,2.115,2.11,2.11,18
ZKZ09,2009-11-18 11:30,18,2.1,2.1,2.1,2.1,3
ZKZ09,2009-11-18 12:30,18,2.113,2.113,2.113,2.113,1
ZKZ09,2009-11-18 13:00,18,2.112,2.122,2.105,2.12,46
ZKZ09,2009-11-19 11:00,19,2.11,2.11,2.11,2.11,5
ZKZ09,2009-11-19 13:00,19,2.12,2.122,2.12,2.122,33
ZKZ09,2009-11-20 09:30,20,2.1,2.1,2.1,2.1,15
ZKZ09,2009-11-20 10:30,20,2.1,2.1,2.096,2.096,9
ZKZ09,2009-11-20 11:00,20,2.1,2.1,2.1,2.1,10
ZKZ09,2009-11-20 11:30,20,2.096,2.096,2.096,2.096,1
ZKZ09,2009-11-20 12:00,20,2.091,2.091,2.09,2.09,15
ZKZ09,2009-11-20 12:30,20,2.09,2.09,2.085,2.085,7
ZKZ09,2009-11-20 13:00,20,2.086,2.093,2.085,2.091,50
ZKZ09,2009-11-23 09:30,23,2.13,2.134,2.13,2.134,9
ZKZ09,2009-11-23 10:00,23,2.129,2.129,2.12,2.12,18
ZKZ09,2009-11-23 10:30,23,2.105,2.105,2.105,2.105,3
ZKZ09,2009-11-23 11:30,23,2.105,2.105,2.105,2.105,2
ZKZ09,2009-11-23 12:00,23,2.101,2.101,2.09,2.09,23
ZKZ09,2009-11-23 12:30,23,2.092,2.092,2.092,2.092,5
ZKZ09,2009-11-23 13:00,23,2.097,2.106,2.097,2.1,35
ZKZ09,2009-11-24 09:30,24,2.075,2.075,2.07,2.07,4
ZKZ09,2009-11-24 10:00,24,2.07,2.07,2.07,2.07,2
ZKZ09,2009-11-24 10:30,24,2.065,2.065,2.065,2.065,2
ZKZ09,2009-11-24 11:00,24,2.065,2.065,2.06,2.06,3
ZKZ09,2009-11-24 13:00,24,2.079,2.085,2.061,2.061,43
ZKZ09,2009-11-25 10:00,25,2.08,2.105,2.08,2.105,11
ZKZ09,2009-11-25 11:00,25,2.1,2.1,2.1,2.1,20
ZKZ09,2009-11-25 11:30,25,2.11,2.11,2.11,2.11,3
ZKZ09,2009-11-25 12:00,25,2.1,2.118,2.1,2.118,18
ZKZ09,2009-11-25 12:30,25,2.11,2.115,2.102,2.102,15
ZKZ09,2009-11-25 13:00,25,2.099,2.112,2.098,2.112,36
ZKZ09,2009-11-27 11:00,27,2.105,2.11,2.105,2.11,13
ZKZ09,2009-11-27 11:30,27,2.105,2.123,2.105,2.123,7
ZKZ09,2009-11-30 09:30,30,2.126,2.13,2.11,2.13,20
ZKZ09,2009-11-30 10:00,30,2.12,2.12,2.12,2.12,1
ZKZ09,2009-11-30 11:00,30,2.12,2.12,2.12,2.12,4
ZKZ09,2009-11-30 12:00,30,2.127,2.128,2.127,2.128,10
ZKZ09,2009-11-30 12:30,30,2.13,2.13,2.13,2.13,5
ZKZ09,2009-11-30 13:00,30,2.134,2.135,2.134,2.135,9
ZKZ09,2009-12-01 10:00,1,2.159,2.16,2.159,2.16,14
ZKZ09,2009-12-01 10:30,1,2.165,2.165,2.15,2.15,26
ZKZ09,2009-12-01 12:30,1,2.15,2.15,2.15,2.15,3
ZKZ09,2009-12-01 13:00,1,2.159,2.159,2.159,2.159,3
ZKZ09,2009-12-02 10:00,2,2.13,2.13,2.13,2.13,4
ZKZ09,2009-12-02 10:30,2,2.13,2.13,2.13,2.13,4
ZKZ09,2009-12-03 10:30,3,2.135,2.135,2.13,2.13,12